KissMeData/025560/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25400	750	2	3.04	2331516650	93031	98.96	24650	25700	24300	32000	17300	24650	25061.30	2.63	0	2146	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1162	14.10	1.18	12	2.03	1802.00	21571.00	32500	20230510	-21.85	7850	20221013	223.57	32500	-21.85	20230510	10600	139.62	20230103	32500	-21.85	20230510	7850	223.57	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
3	20230630	150337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24700	50	2	0.20	2067676650	82522	87.78	24650	25700	24300	32000	17300	24650	25056.07	2.63	0	3807	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1130	13.71	1.15	12	1.80	1802.00	21571.00	32500	20230510	-24.00	7850	20221013	214.65	32500	-24.00	20230510	10600	133.02	20230103	32500	-24.00	20230510	7850	214.65	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
4	20230630	140336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24600	-50	5	-0.20	1844605450	73476	78.16	24650	25700	24300	32000	17300	24650	25104.88	2.63	0	2430	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1126	13.65	1.14	12	1.61	1802.00	21571.00	32500	20230510	-24.31	7850	20221013	213.38	32500	-24.31	20230510	10600	132.08	20230103	32500	-24.31	20230510	7850	213.38	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
5	20230630	130337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25050	400	2	1.62	1429028500	56568	60.17	24650	25700	24300	32000	17300	24650	25262.15	2.63	0	1959	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1146	13.90	1.16	12	1.24	1802.00	21571.00	32500	20230510	-22.92	7850	20221013	219.11	32500	-22.92	20230510	10600	136.32	20230103	32500	-22.92	20230510	7850	219.11	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
6	20230630	120334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24850	200	2	0.81	1225624800	48440	51.53	24650	25700	24300	32000	17300	24650	25301.93	2.63	0	3581	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1137	13.79	1.15	12	1.06	1802.00	21571.00	32500	20230510	-23.54	7850	20221013	216.56	32500	-23.54	20230510	10600	134.43	20230103	32500	-23.54	20230510	7850	216.56	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
7	20230630	110336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25350	700	2	2.84	995836050	39254	41.76	24650	25700	24300	32000	17300	24650	25369.05	2.63	0	4048	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1160	14.07	1.18	12	0.86	1802.00	21571.00	32500	20230510	-22.00	7850	20221013	222.93	32500	-22.00	20230510	10600	139.15	20230103	32500	-22.00	20230510	7850	222.93	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
8	20230630	100336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25650	1000	2	4.06	769844500	30400	32.34	24650	25700	24300	32000	17300	24650	25323.85	2.63	0	5172	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1174	14.23	1.19	12	0.66	1802.00	21571.00	32500	20230510	-21.08	7850	20221013	226.75	32500	-21.08	20230510	10600	141.98	20230103	32500	-21.08	20230510	7850	226.75	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
9	20230630	090336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24500	-150	5	-0.61	35217000	1428	1.52	24650	24800	24500	32000	17300	24650	24661.77	2.63	0	-1072	26683	25666	24983	23966	23283	25325	23625	23	7350	500	14790	50	1	4575476	1121	13.60	1.14	12	0.03	1802.00	21571.00	32500	20230510	-24.62	7850	20221013	212.10	32500	-24.62	20230510	10600	131.13	20230103	32500	-24.62	20230510	7850	212.10	20221013	9.35	N	025560	500	22 억	120284	N	N	1	N	N
10	20230629	160336	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24650	-1150	5	-4.46	2351198250	93800	58.36	25800	26000	24300	33500	18100	25800	25066.20	2.47	0	8919	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1128	13.68	1.14	12	2.05	1802.00	21571.00	32500	20230510	-24.15	7850	20221013	214.01	32500	-24.15	20230510	10600	132.55	20230103	32500	-24.15	20230510	7850	214.01	20221013	9.18	N	025560	500	22 억	112872	N	N	1	N	N
11	20230629	150334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24650	-1150	5	-4.46	2095138050	83344	51.85	25800	26000	24300	33500	18100	25800	25138.36	2.47	0	8387	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1128	13.68	1.14	12	1.82	1802.00	21571.00	32500	20230510	-24.15	7850	20221013	214.01	32500	-24.15	20230510	10600	132.55	20230103	32500	-24.15	20230510	7850	214.01	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
12	20230629	140333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	24800	-1000	5	-3.88	1809082450	71680	44.60	25800	26000	24550	33500	18100	25800	25238.24	2.47	0	7161	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1135	13.76	1.15	12	1.57	1802.00	21571.00	32500	20230510	-23.69	7850	20221013	215.92	32500	-23.69	20230510	10600	133.96	20230103	32500	-23.69	20230510	7850	215.92	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
13	20230629	130334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25450	-350	5	-1.36	1308579050	51686	32.16	25800	26000	24900	33500	18100	25800	25317.77	2.47	0	7511	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1164	14.12	1.18	12	1.13	1802.00	21571.00	32500	20230510	-21.69	7850	20221013	224.20	32500	-21.69	20230510	10600	140.09	20230103	32500	-21.69	20230510	7850	224.20	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
14	20230629	120335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25450	-350	5	-1.36	977293900	38785	24.13	25800	26000	24900	33500	18100	25800	25197.57	2.47	0	9429	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1164	14.12	1.18	12	0.85	1802.00	21571.00	32500	20230510	-21.69	7850	20221013	224.20	32500	-21.69	20230510	10600	140.09	20230103	32500	-21.69	20230510	7850	224.20	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
15	20230629	110335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25250	-550	5	-2.13	843818750	33520	20.85	25800	26000	24900	33500	18100	25800	25173.40	2.47	0	6074	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1155	14.01	1.17	12	0.73	1802.00	21571.00	32500	20230510	-22.31	7850	20221013	221.66	32500	-22.31	20230510	10600	138.21	20230103	32500	-22.31	20230510	7850	221.66	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
16	20230629	100335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25300	-500	5	-1.94	564276800	22406	13.94	25800	26000	24900	33500	18100	25800	25183.91	2.47	0	3954	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1158	14.04	1.17	12	0.49	1802.00	21571.00	32500	20230510	-22.15	7850	20221013	222.29	32500	-22.15	20230510	10600	138.68	20230103	32500	-22.15	20230510	7850	222.29	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
17	20230629	090335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25500	-300	5	-1.16	58386200	2285	1.42	25800	26000	25300	33500	18100	25800	25550.86	2.47	0	-256	27266	26532	25766	25032	24266	26150	24650	23	7700	500	15480	50	1	4575476	1167	14.15	1.18	12	0.05	1802.00	21571.00	32500	20230510	-21.54	7850	20221013	224.84	32500	-21.54	20230510	10600	140.57	20230103	32500	-21.54	20230510	7850	224.84	20221013	9.18	N	025560	500	22 억	112872	N	N	0	N	N
18	20230628	160331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25800	-700	5	-2.64	4098211300	159764	106.94	26500	26500	25000	34450	18550	26500	25650.97	2.33	0	3950	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1180	14.32	1.20	12	3.49	1802.00	21571.00	32500	20230510	-20.62	7850	20221013	228.66	32500	-20.62	20230510	10600	143.40	20230103	32500	-20.62	20230510	7850	228.66	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
19	20230628	150334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25700	-800	5	-3.02	3949639650	153991	103.08	26500	26500	25000	34450	18550	26500	25647.90	2.33	0	4275	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1176	14.26	1.19	12	3.37	1802.00	21571.00	32500	20230510	-20.92	7850	20221013	227.39	32500	-20.92	20230510	10600	142.45	20230103	32500	-20.92	20230510	7850	227.39	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
20	20230628	140331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25500	-1000	5	-3.77	3590812800	140066	93.75	26500	26500	25000	34450	18550	26500	25635.90	2.33	0	3599	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1167	14.15	1.18	12	3.06	1802.00	21571.00	32500	20230510	-21.54	7850	20221013	224.84	32500	-21.54	20230510	10600	140.57	20230103	32500	-21.54	20230510	7850	224.84	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
21	20230628	130332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25700	-800	5	-3.02	2823351850	110392	73.89	26500	26500	25000	34450	18550	26500	25574.77	2.33	0	3892	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1176	14.26	1.19	12	2.41	1802.00	21571.00	32500	20230510	-20.92	7850	20221013	227.39	32500	-20.92	20230510	10600	142.45	20230103	32500	-20.92	20230510	7850	227.39	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
22	20230628	120304	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25650	-850	5	-3.21	2725844900	106579	71.34	26500	26500	25000	34450	18550	26500	25574.86	2.33	0	3380	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1174	14.23	1.19	12	2.33	1802.00	21571.00	32500	20230510	-21.08	7850	20221013	226.75	32500	-21.08	20230510	10600	141.98	20230103	32500	-21.08	20230510	7850	226.75	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
23	20230628	110335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25400	-1100	5	-4.15	2487124600	97182	65.05	26500	26500	25000	34450	18550	26500	25591.41	2.33	0	4895	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1162	14.10	1.18	12	2.12	1802.00	21571.00	32500	20230510	-21.85	7850	20221013	223.57	32500	-21.85	20230510	10600	139.62	20230103	32500	-21.85	20230510	7850	223.57	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
24	20230628	100334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25350	-1150	5	-4.34	2194361200	85694	57.36	26500	26500	25000	34450	18550	26500	25605.79	2.33	0	7007	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1160	14.07	1.18	12	1.87	1802.00	21571.00	32500	20230510	-22.00	7850	20221013	222.93	32500	-22.00	20230510	10600	139.15	20230103	32500	-22.00	20230510	7850	222.93	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
25	20230628	090333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26150	-350	5	-1.32	357596100	13666	9.15	26500	26500	25900	34450	18550	26500	26164.14	2.33	0	3312	28066	27282	26716	25932	25366	27675	26325	23	7950	500	15900	50	1	4575476	1196	14.51	1.21	12	0.30	1802.00	21571.00	32500	20230510	-19.54	7850	20221013	233.12	32500	-19.54	20230510	10600	146.70	20230103	32500	-19.54	20230510	7850	233.12	20221013	8.85	N	025560	500	22 억	106760	N	N	0	N	N
26	20230627	160334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26500	-50	5	-0.19	3864130400	144597	49.55	26250	27500	26150	34500	18600	26550	26723.45	2.52	0	-8973	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1213	14.71	1.23	12	3.16	1802.00	21571.00	32500	20230510	-18.46	7850	20221013	237.58	32500	-18.46	20230510	10600	150.00	20230103	32500	-18.46	20230510	7850	237.58	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
27	20230627	150335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26550	0	3	0.00	3578075400	133832	45.86	26250	27500	26150	34500	18600	26550	26735.57	2.52	0	-7754	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1215	14.73	1.23	12	2.92	1802.00	21571.00	32500	20230510	-18.31	7850	20221013	238.22	32500	-18.31	20230510	10600	150.47	20230103	32500	-18.31	20230510	7850	238.22	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
28	20230627	140337	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26550	0	3	0.00	3311758000	123792	42.42	26250	27500	26150	34500	18600	26550	26752.60	2.52	0	-7804	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1215	14.73	1.23	12	2.71	1802.00	21571.00	32500	20230510	-18.31	7850	20221013	238.22	32500	-18.31	20230510	10600	150.47	20230103	32500	-18.31	20230510	7850	238.22	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
29	20230627	130338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26350	-200	5	-0.75	3107557250	116097	39.79	26250	27500	26150	34500	18600	26550	26766.90	2.52	0	-6751	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1206	14.62	1.22	12	2.54	1802.00	21571.00	32500	20230510	-18.92	7850	20221013	235.67	32500	-18.92	20230510	10600	148.58	20230103	32500	-18.92	20230510	7850	235.67	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
30	20230627	120340	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26550	0	3	0.00	2900622700	108268	37.10	26250	27500	26150	34500	18600	26550	26791.14	2.52	0	-5398	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1215	14.73	1.23	12	2.37	1802.00	21571.00	32500	20230510	-18.31	7850	20221013	238.22	32500	-18.31	20230510	10600	150.47	20230103	32500	-18.31	20230510	7850	238.22	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
31	20230627	110338	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26750	200	2	0.75	2482515850	92524	31.71	26250	27500	26150	34500	18600	26550	26831.05	2.52	0	-3431	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1224	14.84	1.24	12	2.02	1802.00	21571.00	32500	20230510	-17.69	7850	20221013	240.76	32500	-17.69	20230510	10600	152.36	20230103	32500	-17.69	20230510	7850	240.76	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
32	20230627	100332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26900	350	2	1.32	1467084300	55009	18.85	26250	27500	26150	34500	18600	26550	26669.90	2.52	0	-974	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1231	14.93	1.25	12	1.20	1802.00	21571.00	32500	20230510	-17.23	7850	20221013	242.68	32500	-17.23	20230510	10600	153.77	20230103	32500	-17.23	20230510	7850	242.68	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
33	20230627	090333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26900	350	2	1.32	350340700	13065	4.48	26250	27500	26150	34500	18600	26550	26815.21	2.52	0	-163	28416	27482	25866	24932	23316	27950	25400	23	7950	500	15930	50	1	4575476	1231	14.93	1.25	12	0.29	1802.00	21571.00	32500	20230510	-17.23	7850	20221013	242.68	32500	-17.23	20230510	10600	153.77	20230103	32500	-17.23	20230510	7850	242.68	20221013	8.18	N	025560	500	22 억	115291	N	N	0	N	N
34	20230626	160332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26550	200	2	0.76	7406718750	288634	22.14	26300	26800	24250	34250	18450	26350	25660.55	2.90	0	-20254	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1215	14.73	1.23	12	6.31	1802.00	21571.00	32500	20230510	-18.31	7850	20221013	238.22	32500	-18.31	20230510	10600	150.47	20230103	32500	-18.31	20230510	7850	238.22	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
35	20230626	150335	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26450	100	2	0.38	6871783850	268452	20.60	26300	26800	24250	34250	18450	26350	25597.38	2.90	0	-20032	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1210	14.68	1.23	12	5.87	1802.00	21571.00	32500	20230510	-18.62	7850	20221013	236.94	32500	-18.62	20230510	10600	149.53	20230103	32500	-18.62	20230510	7850	236.94	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
36	20230626	140334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26050	-300	5	-1.14	6366070200	249140	19.11	26300	26800	24250	34250	18450	26350	25551.69	2.90	0	-25207	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1192	14.46	1.21	12	5.45	1802.00	21571.00	32500	20230510	-19.85	7850	20221013	231.85	32500	-19.85	20230510	10600	145.75	20230103	32500	-19.85	20230510	7850	231.85	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
37	20230626	130334	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26050	-300	5	-1.14	5899886250	231380	17.75	26300	26800	24250	34250	18450	26350	25498.12	2.90	0	-25625	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1192	14.46	1.21	12	5.06	1802.00	21571.00	32500	20230510	-19.85	7850	20221013	231.85	32500	-19.85	20230510	10600	145.75	20230103	32500	-19.85	20230510	7850	231.85	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
38	20230626	120332	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25900	-450	5	-1.71	5599245200	219800	16.86	26300	26800	24250	34250	18450	26350	25473.66	2.90	0	-23396	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1185	14.37	1.20	12	4.80	1802.00	21571.00	32500	20230510	-20.31	7850	20221013	229.94	32500	-20.31	20230510	10600	144.34	20230103	32500	-20.31	20230510	7850	229.94	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
39	20230626	110331	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26400	50	2	0.19	4424549850	175228	13.44	26300	26450	24250	34250	18450	26350	25249.28	2.90	0	-19031	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1208	14.65	1.22	12	3.83	1802.00	21571.00	32500	20230510	-18.77	7850	20221013	236.31	32500	-18.77	20230510	10600	149.06	20230103	32500	-18.77	20230510	7850	236.31	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
40	20230626	100333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25300	-1050	5	-3.98	3192043300	127588	9.79	26300	26300	24250	34250	18450	26350	25016.76	2.90	0	-19903	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1158	14.04	1.17	12	2.79	1802.00	21571.00	32500	20230510	-22.15	7850	20221013	222.29	32500	-22.15	20230510	10600	138.68	20230103	32500	-22.15	20230510	7850	222.29	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
41	20230626	090333	57	100.00	KOSPI	의료정밀	N	N	N	N	N	25350	-1000	5	-3.80	762416700	29685	2.28	26300	26300	24750	34250	18450	26350	25680.09	2.90	0	-7450	30516	28432	25616	23532	20716	29475	24575	23	7900	500	15810	50	1	4575476	1160	14.07	1.18	12	0.65	1802.00	21571.00	32500	20230510	-22.00	7850	20221013	222.93	32500	-22.00	20230510	10600	139.15	20230103	32500	-22.00	20230510	7850	222.93	20221013	8.12	N	025560	500	22 억	132644	N	N	0	N	N
42	20230623	160529	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26350	4000	2	17.90	33531862150	1296285	354.20	22800	27700	22800	29050	15650	22350	25867.36	3.59	0	-30739	25783	24066	22283	20566	18783	24925	21425	23	6700	500	13410	50	1	4575476	1206	14.62	1.22	12	28.33	1802.00	21571.00	32500	20230510	-18.92	7850	20221013	235.67	32500	-18.92	20230510	10600	148.58	20230103	32500	-18.92	20230510	7850	235.67	20221013	8.10	N	025560	500	22 억	164053	N	N	0	N	N
43	20230623	140259	57	100.00	KOSPI	의료정밀	N	N	N	N	N	26200	3850	2	17.23	27613143300	1072106	292.94	22800	27700	22800	29050	15650	22350	25755.98	3.59	0	-33965	25783	24066	22283	20566	18783	24925	21425	23	6700	500	13410	50	1	4575476	1199	14.54	1.21	12	23.43	1802.00	21571.00	32500	20230510	-19.38	7850	20221013	233.76	32500	-19.38	20230510	10600	147.17	20230103	32500	-19.38	20230510	7850	233.76	20221013	8.10	N	025560	500	22 억	164053	N	N	0	N	N
44	20230622	160625	57	100.00	KOSPI	의료정밀	N	N	N	N	N	22350	2050	2	10.10	8001932650	361817	563.17	20950	24000	20500	26350	14250	20300	22115.83	3.82	0	-7189	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	1023	12.40	1.04	12	7.91	1802.00	21571.00	32500	20230510	-31.23	7850	20221013	184.71	32500	-31.23	20230510	10600	110.85	20230103	32500	-31.23	20230510	7850	184.71	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
45	20230622	151026	57	100.00	KOSPI	의료정밀	N	N	N	N	N	22450	2150	2	10.59	7837719000	354453	551.71	20950	24000	20500	26350	14250	20300	22112.15	3.82	0	-6579	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	1027	12.46	1.04	12	7.75	1802.00	21571.00	32500	20230510	-30.92	7850	20221013	185.99	32500	-30.92	20230510	10600	111.79	20230103	32500	-30.92	20230510	7850	185.99	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
46	20230622	140643	57	100.00	KOSPI	의료정밀	N	N	N	N	N	22100	1800	2	8.87	3992129350	185881	289.33	20950	22450	20500	26350	14250	20300	21476.80	3.82	0	4888	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	1011	12.26	1.02	12	4.06	1802.00	21571.00	32500	20230510	-32.00	7850	20221013	181.53	32500	-32.00	20230510	10600	108.49	20230103	32500	-32.00	20230510	7850	181.53	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
47	20230622	130828	57	100.00	KOSPI	의료정밀	N	N	N	N	N	22000	1700	2	8.37	3630265350	169349	263.59	20950	22450	20500	26350	14250	20300	21436.59	3.82	0	4456	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	1007	12.21	1.02	12	3.70	1802.00	21571.00	32500	20230510	-32.31	7850	20221013	180.25	32500	-32.31	20230510	10600	107.55	20230103	32500	-32.31	20230510	7850	180.25	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
48	20230622	120757	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21350	1050	2	5.17	1699777950	80492	125.29	20950	21700	20500	26350	14250	20300	21117.35	3.82	0	6240	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	977	11.85	0.99	12	1.76	1802.00	21571.00	32500	20230510	-34.31	7850	20221013	171.97	32500	-34.31	20230510	10600	101.42	20230103	32500	-34.31	20230510	7850	171.97	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
49	20230622	110407	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20650	350	2	1.72	1303616650	61909	96.36	20950	21700	20500	26350	14250	20300	21056.98	3.82	0	1101	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	945	11.46	0.96	12	1.35	1802.00	21571.00	32500	20230510	-36.46	7850	20221013	163.06	32500	-36.46	20230510	10600	94.81	20230103	32500	-36.46	20230510	7850	163.06	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
50	20230622	100408	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20600	300	2	1.48	1199640550	56872	88.52	20950	21700	20500	26350	14250	20300	21093.69	3.82	0	-487	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	943	11.43	0.95	12	1.24	1802.00	21571.00	32500	20230510	-36.62	7850	20221013	162.42	32500	-36.62	20230510	10600	94.34	20230103	32500	-36.62	20230510	7850	162.42	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
51	20230622	090443	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20650	350	2	1.72	81830300	3946	6.14	20950	20950	20500	26350	14250	20300	20737.53	3.82	0	-1494	21933	21116	20683	19866	19433	20900	19650	23	6050	500	12180	50	1	4575476	945	11.46	0.96	12	0.09	1802.00	21571.00	32500	20230510	-36.46	7850	20221013	163.06	32500	-36.46	20230510	10600	94.81	20230103	32500	-36.46	20230510	7850	163.06	20221013	8.22	N	025560	500	22 억	174666	N	N	0	N	N
52	20230621	160407	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20300	-600	5	-2.87	1260794400	61395	101.37	20550	21500	20250	27150	14650	20900	20536.05	3.70	0	5523	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	929	11.27	0.94	12	1.34	1802.00	21571.00	32500	20230510	-37.54	7850	20221013	158.60	32500	-37.54	20230510	10600	91.51	20230103	32500	-37.54	20230510	7850	158.60	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
53	20230621	150717	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20500	-400	5	-1.91	948930600	46275	76.41	20550	20950	20250	27150	14650	20900	20506.33	3.70	0	2886	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	938	11.38	0.95	12	1.01	1802.00	21571.00	32500	20230510	-36.92	7850	20221013	161.15	32500	-36.92	20230510	10600	93.40	20230103	32500	-36.92	20230510	7850	161.15	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
54	20230621	140615	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20300	-600	5	-2.87	795160200	38717	63.93	20550	20950	20250	27150	14650	20900	20537.74	3.70	0	3121	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	929	11.27	0.94	12	0.85	1802.00	21571.00	32500	20230510	-37.54	7850	20221013	158.60	32500	-37.54	20230510	10600	91.51	20230103	32500	-37.54	20230510	7850	158.60	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
55	20230621	130137	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20450	-450	5	-2.15	600142000	29117	48.08	20550	20950	20250	27150	14650	20900	20611.39	3.70	0	-1157	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	936	11.35	0.95	12	0.64	1802.00	21571.00	32500	20230510	-37.08	7850	20221013	160.51	32500	-37.08	20230510	10600	92.92	20230103	32500	-37.08	20230510	7850	160.51	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
56	20230621	120847	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20400	-500	5	-2.39	525627000	25458	42.03	20550	20950	20400	27150	14650	20900	20646.82	3.70	0	-30	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	933	11.32	0.95	12	0.56	1802.00	21571.00	32500	20230510	-37.23	7850	20221013	159.87	32500	-37.23	20230510	10600	92.45	20230103	32500	-37.23	20230510	7850	159.87	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
57	20230621	110620	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20500	-400	5	-1.91	432594000	20913	34.53	20550	20950	20500	27150	14650	20900	20685.40	3.70	0	538	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	938	11.38	0.95	12	0.46	1802.00	21571.00	32500	20230510	-36.92	7850	20221013	161.15	32500	-36.92	20230510	10600	93.40	20230103	32500	-36.92	20230510	7850	161.15	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
58	20230621	100319	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20750	-150	5	-0.72	283812750	13688	22.60	20550	20950	20500	27150	14650	20900	20734.41	3.70	0	3480	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	949	11.51	0.96	12	0.30	1802.00	21571.00	32500	20230510	-36.15	7850	20221013	164.33	32500	-36.15	20230510	10600	95.75	20230103	32500	-36.15	20230510	7850	164.33	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
59	20230621	090353	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20600	-300	5	-1.44	80347000	3908	6.45	20550	20700	20500	27150	14650	20900	20559.53	3.70	0	720	22066	21482	20916	20332	19766	21775	20625	23	6250	500	12540	50	1	4575476	943	11.43	0.95	12	0.09	1802.00	21571.00	32500	20230510	-36.62	7850	20221013	162.42	32500	-36.62	20230510	10600	94.34	20230103	32500	-36.62	20230510	7850	162.42	20221013	8.31	N	025560	500	22 억	169179	N	N	1	N	N
60	20230620	160826	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20900	-50	5	-0.24	1218410050	58909	87.53	20600	21500	20350	27200	14700	20950	20682.91	3.63	0	5650	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	956	11.60	0.97	12	1.29	1802.00	21571.00	32500	20230510	-35.69	7850	20221013	166.24	32500	-35.69	20230510	10600	97.17	20230103	32500	-35.69	20230510	7850	166.24	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
61	20230620	150406	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20600	-350	5	-1.67	982315850	47561	70.67	20600	21500	20350	27200	14700	20950	20653.81	3.63	0	2574	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	943	11.43	0.95	12	1.04	1802.00	21571.00	32500	20230510	-36.62	7850	20221013	162.42	32500	-36.62	20230510	10600	94.34	20230103	32500	-36.62	20230510	7850	162.42	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
62	20230620	140723	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20600	-350	5	-1.67	867435050	41962	62.35	20600	21500	20350	27200	14700	20950	20671.92	3.63	0	2322	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	943	11.43	0.95	12	0.92	1802.00	21571.00	32500	20230510	-36.62	7850	20221013	162.42	32500	-36.62	20230510	10600	94.34	20230103	32500	-36.62	20230510	7850	162.42	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
63	20230620	130326	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20400	-550	5	-2.63	827948800	40045	59.50	20600	21500	20350	27200	14700	20950	20675.46	3.63	0	1571	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	933	11.32	0.95	12	0.88	1802.00	21571.00	32500	20230510	-37.23	7850	20221013	159.87	32500	-37.23	20230510	10600	92.45	20230103	32500	-37.23	20230510	7850	159.87	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
64	20230620	120420	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20400	-550	5	-2.63	644523900	31066	46.16	20600	21500	20350	27200	14700	20950	20746.92	3.63	0	-3464	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	933	11.32	0.95	12	0.68	1802.00	21571.00	32500	20230510	-37.23	7850	20221013	159.87	32500	-37.23	20230510	10600	92.45	20230103	32500	-37.23	20230510	7850	159.87	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
65	20230620	110559	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20450	-500	5	-2.39	589518850	28374	42.16	20600	21500	20400	27200	14700	20950	20776.73	3.63	0	-3951	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	936	11.35	0.95	12	0.62	1802.00	21571.00	32500	20230510	-37.08	7850	20221013	160.51	32500	-37.08	20230510	10600	92.92	20230103	32500	-37.08	20230510	7850	160.51	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
66	20230620	100132	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20800	-150	5	-0.72	362978150	17369	25.81	20600	21500	20600	27200	14700	20950	20898.05	3.63	0	-4581	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	952	11.54	0.96	12	0.38	1802.00	21571.00	32500	20230510	-36.00	7850	20221013	164.97	32500	-36.00	20230510	10600	96.23	20230103	32500	-36.00	20230510	7850	164.97	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
67	20230620	090520	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20850	-100	5	-0.48	32783250	1583	2.35	20600	20850	20600	27200	14700	20950	20709.57	3.63	0	382	21616	21282	20766	20432	19916	21450	20600	23	6250	500	12570	50	1	4575476	954	11.57	0.97	12	0.03	1802.00	21571.00	32500	20230510	-35.85	7850	20221013	165.61	32500	-35.85	20230510	10600	96.70	20230103	32500	-35.85	20230510	7850	165.61	20221013	8.68	N	025560	500	22 억	165957	N	N	1	N	N
68	20230619	160450	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20950	-250	5	-1.18	1390722500	67234	74.57	20800	21100	20250	27550	14850	21200	20684.60	3.41	0	7905	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	959	11.63	0.97	12	1.47	1802.00	21571.00	32500	20230510	-35.54	7850	20221013	166.88	32500	-35.54	20230510	10600	97.64	20230103	32500	-35.54	20230510	7850	166.88	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
69	20230619	150548	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21000	-200	5	-0.94	1304464600	63128	70.02	20800	21100	20250	27550	14850	21200	20663.63	3.41	0	6105	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	961	11.65	0.97	12	1.38	1802.00	21571.00	32500	20230510	-35.38	7850	20221013	167.52	32500	-35.38	20230510	10600	98.11	20230103	32500	-35.38	20230510	7850	167.52	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
70	20230619	140224	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20850	-350	5	-1.65	1197823150	58023	64.36	20800	21100	20250	27550	14850	21200	20643.74	3.41	0	4967	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	954	11.57	0.97	12	1.27	1802.00	21571.00	32500	20230510	-35.85	7850	20221013	165.61	32500	-35.85	20230510	10600	96.70	20230103	32500	-35.85	20230510	7850	165.61	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
71	20230619	130142	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21050	-150	5	-0.71	1140281250	55262	61.30	20800	21100	20250	27550	14850	21200	20633.88	3.41	0	6140	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	963	11.68	0.98	12	1.21	1802.00	21571.00	32500	20230510	-35.23	7850	20221013	168.15	32500	-35.23	20230510	10600	98.58	20230103	32500	-35.23	20230510	7850	168.15	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
72	20230619	120837	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20750	-450	5	-2.12	1063403000	51599	57.23	20800	21000	20250	27550	14850	21200	20608.74	3.41	0	6273	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	949	11.51	0.96	12	1.13	1802.00	21571.00	32500	20230510	-36.15	7850	20221013	164.33	32500	-36.15	20230510	10600	95.75	20230103	32500	-36.15	20230510	7850	164.33	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
73	20230619	110840	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20950	-250	5	-1.18	928423550	45142	50.07	20800	20950	20250	27550	14850	21200	20566.44	3.41	0	8019	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	959	11.63	0.97	12	0.99	1802.00	21571.00	32500	20230510	-35.54	7850	20221013	166.88	32500	-35.54	20230510	10600	97.64	20230103	32500	-35.54	20230510	7850	166.88	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
74	20230619	100458	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20500	-700	5	-3.30	779955000	37957	42.10	20800	20850	20250	27550	14850	21200	20548.02	3.41	0	6712	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	938	11.38	0.95	12	0.83	1802.00	21571.00	32500	20230510	-36.92	7850	20221013	161.15	32500	-36.92	20230510	10600	93.40	20230103	32500	-36.92	20230510	7850	161.15	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
75	20230619	090833	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20800	-400	5	-1.89	179802900	8677	9.62	20800	20850	20550	27550	14850	21200	20720.62	3.41	0	-445	22133	21666	21033	20566	19933	21900	20800	23	6350	500	12720	50	1	4575476	952	11.54	0.96	12	0.19	1802.00	21571.00	32500	20230510	-36.00	7850	20221013	164.97	32500	-36.00	20230510	10600	96.23	20230103	32500	-36.00	20230510	7850	164.97	20221013	8.88	N	025560	500	22 억	156167	N	N	1	N	N
76	20230616	160835	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21200	150	2	0.71	1698603500	81205	63.70	21050	21500	20400	27350	14750	21050	20917.39	3.03	0	18143	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	970	11.76	0.98	12	1.77	1802.00	21571.00	32500	20230510	-34.77	7850	20221013	170.06	32500	-34.77	20230510	10600	100.00	20230103	32500	-34.77	20230510	7850	170.06	20221013	9.01	N	025560	500	22 억	138511	N	N	1	N	N
77	20230616	150647	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20850	-200	5	-0.95	1577242950	75410	59.15	21050	21500	20400	27350	14750	21050	20915.57	3.03	0	16404	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	954	11.57	0.97	12	1.65	1802.00	21571.00	32500	20230510	-35.85	7850	20221013	165.61	32500	-35.85	20230510	10600	96.70	20230103	32500	-35.85	20230510	7850	165.61	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
78	20230616	140736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21000	-50	5	-0.24	1426362150	68177	53.48	21050	21500	20400	27350	14750	21050	20921.46	3.03	0	14752	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	961	11.65	0.97	12	1.49	1802.00	21571.00	32500	20230510	-35.38	7850	20221013	167.52	32500	-35.38	20230510	10600	98.11	20230103	32500	-35.38	20230510	7850	167.52	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
79	20230616	130958	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21000	-50	5	-0.24	1177136200	56402	44.24	21050	21500	20400	27350	14750	21050	20870.47	3.03	0	15392	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	961	11.65	0.97	12	1.23	1802.00	21571.00	32500	20230510	-35.38	7850	20221013	167.52	32500	-35.38	20230510	10600	98.11	20230103	32500	-35.38	20230510	7850	167.52	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
80	20230616	120541	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20700	-350	5	-1.66	1069049750	51237	40.19	21050	21500	20400	27350	14750	21050	20864.80	3.03	0	12011	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	947	11.49	0.96	12	1.12	1802.00	21571.00	32500	20230510	-36.31	7850	20221013	163.69	32500	-36.31	20230510	10600	95.28	20230103	32500	-36.31	20230510	7850	163.69	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
81	20230616	110944	57	100.00	KOSPI	의료정밀	N	N	N	N	N	20650	-400	5	-1.90	762443550	36338	28.50	21050	21500	20650	27350	14750	21050	20981.99	3.03	0	6557	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	945	11.46	0.96	12	0.79	1802.00	21571.00	32500	20230510	-36.46	7850	20221013	163.06	32500	-36.46	20230510	10600	94.81	20230103	32500	-36.46	20230510	7850	163.06	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
82	20230616	100314	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21100	50	2	0.24	333197000	15758	12.36	21050	21500	21000	27350	14750	21050	21144.62	3.03	0	3198	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	965	11.71	0.98	12	0.34	1802.00	21571.00	32500	20230510	-35.08	7850	20221013	168.79	32500	-35.08	20230510	10600	99.06	20230103	32500	-35.08	20230510	7850	168.79	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
83	20230616	090543	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21100	50	2	0.24	43326600	2046	1.60	21050	21500	21050	27350	14750	21050	21176.25	3.03	0	-397	23316	22182	21516	20382	19716	21850	20050	23	6300	500	12630	50	1	4575476	965	11.71	0.98	12	0.04	1802.00	21571.00	32500	20230510	-35.08	7850	20221013	168.79	32500	-35.08	20230510	10600	99.06	20230103	32500	-35.08	20230510	7850	168.79	20221013	9.01	N	025560	500	22 억	138511	N	N	0	N	N
84	20230615	150914	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21150	-1200	5	-5.37	2597900000	121311	250.47	22350	22650	20850	29050	15650	22350	21415.21	2.55	0	20501	23850	23100	22650	21900	21450	22875	21675	23	6700	500	13410	50	1	4575476	968	11.74	0.98	12	2.65	1802.00	21571.00	32500	20230510	-34.92	7850	20221013	169.43	32500	-34.92	20230510	10600	99.53	20230103	32500	-34.92	20230510	7850	169.43	20221013	9.03	N	025560	500	22 억	116744	N	N	0	N	N
85	20230615	140606	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21350	-1000	5	-4.47	2189597600	101956	210.51	22350	22650	20850	29050	15650	22350	21475.91	2.55	0	20319	23850	23100	22650	21900	21450	22875	21675	23	6700	500	13410	50	1	4575476	977	11.85	0.99	12	2.23	1802.00	21571.00	32500	20230510	-34.31	7850	20221013	171.97	32500	-34.31	20230510	10600	101.42	20230103	32500	-34.31	20230510	7850	171.97	20221013	9.03	N	025560	500	22 억	116744	N	N	0	N	N
86	20230615	130253	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21500	-850	5	-3.80	1963781450	91386	188.68	22350	22650	20850	29050	15650	22350	21488.87	2.55	0	19514	23850	23100	22650	21900	21450	22875	21675	23	6700	500	13410	50	1	4575476	984	11.93	1.00	12	2.00	1802.00	21571.00	32500	20230510	-33.85	7850	20221013	173.89	32500	-33.85	20230510	10600	102.83	20230103	32500	-33.85	20230510	7850	173.89	20221013	9.03	N	025560	500	22 억	116744	N	N	0	N	N
87	20230615	120133	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21150	-1200	5	-5.37	1805970200	83980	173.39	22350	22650	20850	29050	15650	22350	21504.77	2.55	0	19307	23850	23100	22650	21900	21450	22875	21675	23	6700	500	13410	50	1	4575476	968	11.74	0.98	12	1.84	1802.00	21571.00	32500	20230510	-34.92	7850	20221013	169.43	32500	-34.92	20230510	10600	99.53	20230103	32500	-34.92	20230510	7850	169.43	20221013	9.03	N	025560	500	22 억	116744	N	N	0	N	N
88	20230615	110118	57	100.00	KOSPI	의료정밀	N	N	N	N	N	21150	-1200	5	-5.37	1445613950	66849	138.02	22350	22650	20900	29050	15650	22350	21625.06	2.55	0	15404	23850	23100	22650	21900	21450	22875	21675	23	6700	500	13410	50	1	4575476	968	11.74	0.98	12	1.46	1802.00	21571.00	32500	20230510	-34.92	7850	20221013	169.43	32500	-34.92	20230510	10600	99.53	20230103	32500	-34.92	20230510	7850	169.43	20221013	9.03	N	025560	500	22 억	116744	N	N	0	N	N
89	20230611	184709	57	100.00	KOSPI	의료정밀	N	N	N	N	N	23400	650	2	2.86	2510585100	107538	231.52	22600	23950	22500	29550	15950	22750	23347.36	2.32	15177	14888	23750	23250	22750	22250	21750	23500	22500	23	6800	500	13650	50	1	4575476	1071	12.99	1.08	12	2.35	1802.00	21571.00	32500	20230510	-28.00	7850	20221013	198.09	32500	-28.00	20230510	10600	120.75	20230103	32500	-28.00	20230510	7850	198.09	20221013	9.27	N	025560	500	22 억	106256	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History