KissMeData/029460/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19350	-50	5	-0.26	525045490	27546	136.64	19400	19400	18900	25200	13580	19400	19060.68	8.10	0	-2547	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2623	2.64	0.36	12	0.20	7343.00	53279.00	22450	20230411	-13.81	13900	20220930	39.21	22450	-13.81	20230411	16450	17.63	20230103	22450	-13.81	20230411	13900	39.21	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
3	20230630	150346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19090	-310	5	-1.60	482022760	25309	125.54	19400	19400	18900	25200	13580	19400	19045.51	8.10	0	-3029	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2587	2.60	0.36	12	0.19	7343.00	53279.00	22450	20230411	-14.97	13900	20220930	37.34	22450	-14.97	20230411	16450	16.05	20230103	22450	-14.97	20230411	13900	37.34	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
4	20230630	140344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19080	-320	5	-1.65	357985400	18795	93.23	19400	19400	18900	25200	13580	19400	19046.84	8.10	0	-3672	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2586	2.60	0.36	12	0.14	7343.00	53279.00	22450	20230411	-15.01	13900	20220930	37.27	22450	-15.01	20230411	16450	15.99	20230103	22450	-15.01	20230411	13900	37.27	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
5	20230630	130346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	-290	5	-1.49	328374390	17244	85.54	19400	19400	18900	25200	13580	19400	19042.82	8.10	0	-3720	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2590	2.60	0.36	12	0.13	7343.00	53279.00	22450	20230411	-14.88	13900	20220930	37.48	22450	-14.88	20230411	16450	16.17	20230103	22450	-14.88	20230411	13900	37.48	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
6	20230630	120342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	-290	5	-1.49	299905820	15754	78.14	19400	19400	18900	25200	13580	19400	19036.80	8.10	0	-4032	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2590	2.60	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.88	13900	20220930	37.48	22450	-14.88	20230411	16450	16.17	20230103	22450	-14.88	20230411	13900	37.48	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
7	20230630	110344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19180	-220	5	-1.13	272906740	14342	71.14	19400	19400	18900	25200	13580	19400	19028.50	8.10	0	-3888	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2600	2.61	0.36	12	0.11	7343.00	53279.00	22450	20230411	-14.57	13900	20220930	37.99	22450	-14.57	20230411	16450	16.60	20230103	22450	-14.57	20230411	13900	37.99	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
8	20230630	100344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18930	-470	5	-2.42	199517950	10483	52.00	19400	19400	18900	25200	13580	19400	19032.52	8.10	0	-4444	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2566	2.58	0.36	12	0.08	7343.00	53279.00	22450	20230411	-15.68	13900	20220930	36.19	22450	-15.68	20230411	16450	15.08	20230103	22450	-15.68	20230411	13900	36.19	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
9	20230630	090345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19330	-70	5	-0.36	8800880	454	2.25	19400	19400	19330	25200	13580	19400	19385.20	8.10	0	-134	19780	19590	19400	19210	19020	19495	19115	68	5810	500	13960	10	1	13554044	2620	2.63	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.90	13900	20220930	39.06	22450	-13.90	20230411	16450	17.51	20230103	22450	-13.90	20230411	13900	39.06	20220930	0.64	N	029460	500	67 억	1097950	N	N	1	N	N
10	20230629	160344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19400	-90	5	-0.46	390401530	20150	165.75	19420	19590	19210	25300	13650	19490	19374.77	8.06	0	5418	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2629	2.64	0.36	12	0.15	7343.00	53279.00	22450	20230411	-13.59	13900	20220930	39.57	22450	-13.59	20230411	16450	17.93	20230103	22450	-13.59	20230411	13900	39.57	20220930	0.65	N	029460	500	67 억	1093006	N	N	1	N	N
11	20230629	150342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19210	-280	5	-1.44	324844740	16756	137.83	19420	19590	19210	25300	13650	19490	19386.77	8.06	0	4737	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2604	2.62	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.43	13900	20220930	38.20	22450	-14.43	20230411	16450	16.78	20230103	22450	-14.43	20230411	13900	38.20	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
12	20230629	140341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19340	-150	5	-0.77	209247080	10753	88.45	19420	19590	19330	25300	13650	19490	19459.41	8.06	0	2809	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2621	2.63	0.36	12	0.08	7343.00	53279.00	22450	20230411	-13.85	13900	20220930	39.14	22450	-13.85	20230411	16450	17.57	20230103	22450	-13.85	20230411	13900	39.14	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
13	20230629	130342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19390	-100	5	-0.51	178923330	9189	75.59	19420	19590	19340	25300	13650	19490	19471.47	8.06	0	2800	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2628	2.64	0.36	12	0.07	7343.00	53279.00	22450	20230411	-13.63	13900	20220930	39.50	22450	-13.63	20230411	16450	17.87	20230103	22450	-13.63	20230411	13900	39.50	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
14	20230629	120343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19400	-90	5	-0.46	162195130	8325	68.48	19420	19590	19380	25300	13650	19490	19482.90	8.06	0	2752	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2629	2.64	0.36	12	0.06	7343.00	53279.00	22450	20230411	-13.59	13900	20220930	39.57	22450	-13.59	20230411	16450	17.93	20230103	22450	-13.59	20230411	13900	39.57	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
15	20230629	110343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19580	90	2	0.46	107930050	5535	45.53	19420	19590	19390	25300	13650	19490	19499.56	8.06	0	2789	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2654	2.67	0.37	12	0.04	7343.00	53279.00	22450	20230411	-12.78	13900	20220930	40.86	22450	-12.78	20230411	16450	19.03	20230103	22450	-12.78	20230411	13900	40.86	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
16	20230629	100343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19490	0	3	0.00	14908880	766	6.30	19420	19550	19390	25300	13650	19490	19463.29	8.06	0	-179	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2642	2.65	0.37	12	0.01	7343.00	53279.00	22450	20230411	-13.18	13900	20220930	40.22	22450	-13.18	20230411	16450	18.48	20230103	22450	-13.18	20230411	13900	40.22	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
17	20230629	090343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19420	-70	5	-0.36	1106940	57	0.47	19420	19420	19420	25300	13650	19490	19420.00	8.06	0	-4	19816	19652	19506	19342	19196	19580	19270	68	5825	500	14030	10	1	13554044	2632	2.64	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.50	13900	20220930	39.71	22450	-13.50	20230411	16450	18.05	20230103	22450	-13.50	20230411	13900	39.71	20220930	0.65	N	029460	500	67 억	1093006	N	N	0	N	N
18	20230628	160339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19490	-20	5	-0.10	236750900	12142	107.05	19560	19670	19360	25350	13660	19510	19498.51	8.05	0	1641	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2642	2.65	0.37	12	0.09	7343.00	53279.00	22450	20230411	-13.18	13900	20220930	40.22	22450	-13.18	20230411	16450	18.48	20230103	22450	-13.18	20230411	13900	40.22	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
19	20230628	150341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19470	-40	5	-0.21	214652410	11005	97.03	19560	19670	19420	25350	13660	19510	19504.99	8.05	0	1660	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2639	2.65	0.37	12	0.08	7343.00	53279.00	22450	20230411	-13.27	13900	20220930	40.07	22450	-13.27	20230411	16450	18.36	20230103	22450	-13.27	20230411	13900	40.07	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
20	20230628	140339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19520	10	2	0.05	197144630	10106	89.10	19560	19670	19420	25350	13660	19510	19507.68	8.05	0	1886	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2646	2.66	0.37	12	0.07	7343.00	53279.00	22450	20230411	-13.05	13900	20220930	40.43	22450	-13.05	20230411	16450	18.66	20230103	22450	-13.05	20230411	13900	40.43	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
21	20230628	130341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19470	-40	5	-0.21	187219920	9597	84.61	19560	19670	19420	25350	13660	19510	19508.17	8.05	0	1678	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2639	2.65	0.37	12	0.07	7343.00	53279.00	22450	20230411	-13.27	13900	20220930	40.07	22450	-13.27	20230411	16450	18.36	20230103	22450	-13.27	20230411	13900	40.07	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
22	20230628	120311	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19440	-70	5	-0.36	167128590	8564	75.51	19560	19670	19440	25350	13660	19510	19515.25	8.05	0	1489	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2635	2.65	0.36	12	0.06	7343.00	53279.00	22450	20230411	-13.41	13900	20220930	39.86	22450	-13.41	20230411	16450	18.18	20230103	22450	-13.41	20230411	13900	39.86	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
23	20230628	110343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19480	-30	5	-0.15	116493880	5962	52.57	19560	19670	19450	25350	13660	19510	19539.40	8.05	0	1560	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2640	2.65	0.37	12	0.04	7343.00	53279.00	22450	20230411	-13.23	13900	20220930	40.14	22450	-13.23	20230411	16450	18.42	20230103	22450	-13.23	20230411	13900	40.14	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
24	20230628	100342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19610	100	2	0.51	73286740	3748	33.05	19560	19670	19450	25350	13660	19510	19553.56	8.05	0	1698	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2658	2.67	0.37	12	0.03	7343.00	53279.00	22450	20230411	-12.65	13900	20220930	41.08	22450	-12.65	20230411	16450	19.21	20230103	22450	-12.65	20230411	13900	41.08	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
25	20230628	090340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19530	20	2	0.10	4551330	233	2.05	19560	19560	19510	25350	13660	19510	19533.61	8.05	0	-8	19810	19660	19460	19310	19110	19735	19385	68	5845	500	14040	10	1	13554044	2647	2.66	0.37	12	0.00	7343.00	53279.00	22450	20230411	-13.01	13900	20220930	40.50	22450	-13.01	20230411	16450	18.72	20230103	22450	-13.01	20230411	13900	40.50	20220930	0.65	N	029460	500	67 억	1091297	N	N	1	N	N
26	20230627	160342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19510	30	2	0.15	220853710	11342	68.58	19430	19610	19260	25300	13640	19480	19472.13	8.06	0	-858	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2644	2.66	0.37	12	0.08	7343.00	53279.00	22450	20230411	-13.10	13900	20220930	40.36	22450	-13.10	20230411	16450	18.60	20230103	22450	-13.10	20230411	13900	40.36	20220930	0.66	N	029460	500	67 억	1092166	N	N	1	N	N
27	20230627	150343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19420	-60	5	-0.31	189815520	9747	58.93	19430	19610	19260	25300	13640	19480	19474.19	8.06	0	-1035	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2632	2.64	0.36	12	0.07	7343.00	53279.00	22450	20230411	-13.50	13900	20220930	39.71	22450	-13.50	20230411	16450	18.05	20230103	22450	-13.50	20230411	13900	39.71	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
28	20230627	140346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19450	-30	5	-0.15	162278390	8330	50.37	19430	19610	19260	25300	13640	19480	19481.21	8.06	0	-538	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2636	2.65	0.37	12	0.06	7343.00	53279.00	22450	20230411	-13.36	13900	20220930	39.93	22450	-13.36	20230411	16450	18.24	20230103	22450	-13.36	20230411	13900	39.93	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
29	20230627	130346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19520	40	2	0.21	136119830	6985	42.23	19430	19610	19260	25300	13640	19480	19487.56	8.06	0	-92	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2646	2.66	0.37	12	0.05	7343.00	53279.00	22450	20230411	-13.05	13900	20220930	40.43	22450	-13.05	20230411	16450	18.66	20230103	22450	-13.05	20230411	13900	40.43	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
30	20230627	120348	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19500	20	2	0.10	128049460	6571	39.73	19430	19610	19260	25300	13640	19480	19487.17	8.06	0	76	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2643	2.66	0.37	12	0.05	7343.00	53279.00	22450	20230411	-13.14	13900	20220930	40.29	22450	-13.14	20230411	16450	18.54	20230103	22450	-13.14	20230411	13900	40.29	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
31	20230627	110347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19570	90	2	0.46	105941550	5441	32.90	19430	19610	19260	25300	13640	19480	19470.80	8.06	0	228	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2653	2.67	0.37	12	0.04	7343.00	53279.00	22450	20230411	-12.83	13900	20220930	40.79	22450	-12.83	20230411	16450	18.97	20230103	22450	-12.83	20230411	13900	40.79	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
32	20230627	100339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19540	60	2	0.31	55784110	2876	17.39	19430	19540	19260	25300	13640	19480	19393.41	8.06	0	-30	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2648	2.66	0.37	12	0.02	7343.00	53279.00	22450	20230411	-12.96	13900	20220930	40.58	22450	-12.96	20230411	16450	18.78	20230103	22450	-12.96	20230411	13900	40.58	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
33	20230627	090342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19320	-160	5	-0.82	5106990	263	1.59	19430	19430	19320	25300	13640	19480	19380.31	8.06	0	-89	19820	19650	19320	19150	18820	19735	19235	68	5830	500	14020	10	1	13554044	2619	2.63	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.94	13900	20220930	38.99	22450	-13.94	20230411	16450	17.45	20230103	22450	-13.94	20230411	13900	38.99	20220930	0.66	N	029460	500	67 억	1092166	N	N	5	N	N
34	20230626	160340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19480	360	2	1.88	311166670	16084	62.03	19280	19490	18990	24850	13390	19120	19345.03	8.00	0	6490	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2640	2.65	0.37	12	0.12	7343.00	53279.00	22450	20230411	-13.23	13900	20220930	40.14	22450	-13.23	20230411	16450	18.42	20230103	22450	-13.23	20230411	13900	40.14	20220930	0.65	N	029460	500	67 억	1084483	N	N	5	N	N
35	20230626	150343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19450	330	2	1.73	284727970	14726	56.79	19280	19490	18990	24850	13390	19120	19335.05	8.00	0	5789	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2636	2.65	0.37	12	0.11	7343.00	53279.00	22450	20230411	-13.36	13900	20220930	39.93	22450	-13.36	20230411	16450	18.24	20230103	22450	-13.36	20230411	13900	39.93	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
36	20230626	140342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19460	340	2	1.78	249603460	12919	49.82	19280	19490	18990	24850	13390	19120	19320.65	8.00	0	4933	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2638	2.65	0.37	12	0.10	7343.00	53279.00	22450	20230411	-13.32	13900	20220930	40.00	22450	-13.32	20230411	16450	18.30	20230103	22450	-13.32	20230411	13900	40.00	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
37	20230626	130343	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19460	340	2	1.78	203841780	10565	40.74	19280	19480	18990	24850	13390	19120	19294.06	8.00	0	3561	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2638	2.65	0.37	12	0.08	7343.00	53279.00	22450	20230411	-13.32	13900	20220930	40.00	22450	-13.32	20230411	16450	18.30	20230103	22450	-13.32	20230411	13900	40.00	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
38	20230626	120340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19410	290	2	1.52	167557920	8695	33.53	19280	19410	18990	24850	13390	19120	19270.61	8.00	0	2237	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2631	2.64	0.36	12	0.06	7343.00	53279.00	22450	20230411	-13.54	13900	20220930	39.64	22450	-13.54	20230411	16450	17.99	20230103	22450	-13.54	20230411	13900	39.64	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
39	20230626	110339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19380	260	2	1.36	134095680	6969	26.88	19280	19400	18990	24850	13390	19120	19241.74	8.00	0	1568	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2627	2.64	0.36	12	0.05	7343.00	53279.00	22450	20230411	-13.67	13900	20220930	39.42	22450	-13.67	20230411	16450	17.81	20230103	22450	-13.67	20230411	13900	39.42	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
40	20230626	100340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19270	150	2	0.78	82635370	4307	16.61	19280	19360	18990	24850	13390	19120	19186.29	8.00	0	-13	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2612	2.62	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.16	13900	20220930	38.63	22450	-14.16	20230411	16450	17.14	20230103	22450	-14.16	20230411	13900	38.63	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
41	20230626	090341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	0	3	0.00	1021680	53	0.20	19280	19280	19120	24850	13390	19120	19276.98	8.00	0	-9	19740	19430	19200	18890	18660	19315	18775	68	5730	500	13760	10	1	13554044	2592	2.60	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.65	N	029460	500	67 억	1084483	N	N	21	N	N
42	20230623	160537	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19120	-280	5	-1.44	497876340	25930	131.11	19400	19510	18970	25200	13580	19400	19200.84	8.00	0	-973	19853	19626	19503	19276	19153	19565	19215	68	5810	500	13960	10	1	13554044	2592	2.60	0.36	12	0.19	7343.00	53279.00	22450	20230411	-14.83	13900	20220930	37.55	22450	-14.83	20230411	16450	16.23	20230103	22450	-14.83	20230411	13900	37.55	20220930	0.66	N	029460	500	67 억	1084544	N	N	21	N	N
43	20230623	140305	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-400	5	-2.06	387907020	20151	101.89	19400	19510	18970	25200	13580	19400	19250.01	8.00	0	-517	19853	19626	19503	19276	19153	19565	19215	68	5810	500	13960	10	1	13554044	2575	2.59	0.36	12	0.15	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.66	N	029460	500	67 억	1084544	N	N	8	N	N
44	20230622	161018	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19400	-260	5	-1.32	386727650	19772	44.78	19570	19730	19380	25550	13770	19660	19561.40	8.03	0	268	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2629	2.64	0.36	12	0.15	7343.00	53279.00	22450	20230411	-13.59	13900	20220930	39.57	22450	-13.59	20230411	16450	17.93	20230103	22450	-13.59	20230411	13900	39.57	20220930	0.68	N	029460	500	67 억	1088821	N	N	8	N	N
45	20230622	150631	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19400	-260	5	-1.32	354800820	18130	41.06	19570	19730	19380	25550	13770	19660	19569.82	8.03	0	365	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2629	2.64	0.36	12	0.13	7343.00	53279.00	22450	20230411	-13.59	13900	20220930	39.57	22450	-13.59	20230411	16450	17.93	20230103	22450	-13.59	20230411	13900	39.57	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
46	20230622	140520	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19470	-190	5	-0.97	250547450	12766	28.91	19570	19730	19400	25550	13770	19660	19626.15	8.03	0	-261	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2639	2.65	0.37	12	0.09	7343.00	53279.00	22450	20230411	-13.27	13900	20220930	40.07	22450	-13.27	20230411	16450	18.36	20230103	22450	-13.27	20230411	13900	40.07	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
47	20230622	130934	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19630	-30	5	-0.15	179768900	9154	20.73	19570	19730	19400	25550	13770	19660	19638.29	8.03	0	-231	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2661	2.67	0.37	12	0.07	7343.00	53279.00	22450	20230411	-12.56	13900	20220930	41.22	22450	-12.56	20230411	16450	19.33	20230103	22450	-12.56	20230411	13900	41.22	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
48	20230622	120147	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19700	40	2	0.20	148538280	7563	17.13	19570	19730	19400	25550	13770	19660	19640.13	8.03	0	-438	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2670	2.68	0.37	12	0.06	7343.00	53279.00	22450	20230411	-12.25	13900	20220930	41.73	22450	-12.25	20230411	16450	19.76	20230103	22450	-12.25	20230411	13900	41.73	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
49	20230622	110733	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19670	10	2	0.05	122065900	6218	14.08	19570	19730	19400	25550	13770	19660	19631.06	8.03	0	-768	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2666	2.68	0.37	12	0.05	7343.00	53279.00	22450	20230411	-12.38	13900	20220930	41.51	22450	-12.38	20230411	16450	19.57	20230103	22450	-12.38	20230411	13900	41.51	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
50	20230622	100734	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19680	20	2	0.10	82587640	4211	9.54	19570	19730	19400	25550	13770	19660	19612.36	8.03	0	-507	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2667	2.68	0.37	12	0.03	7343.00	53279.00	22450	20230411	-12.34	13900	20220930	41.58	22450	-12.34	20230411	16450	19.64	20230103	22450	-12.34	20230411	13900	41.58	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
51	20230622	091009	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19640	-20	5	-0.10	1443700	74	0.17	19570	19650	19410	25550	13770	19660	19509.46	8.03	0	-23	20240	19950	19670	19380	19100	20095	19525	68	5890	500	14150	10	1	13554044	2662	2.67	0.37	12	0.00	7343.00	53279.00	22450	20230411	-12.52	13900	20220930	41.29	22450	-12.52	20230411	16450	19.39	20230103	22450	-12.52	20230411	13900	41.29	20220930	0.68	N	029460	500	67 억	1088821	N	N	230	N	N
52	20230621	160351	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	70	2	0.36	872418430	44156	109.91	19430	19960	19390	25450	13720	19590	19757.64	8.02	0	3811	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2665	2.68	0.37	12	0.33	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.67	N	029460	500	67 억	1086573	N	N	230	N	N
53	20230621	150429	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19700	110	2	0.56	820190270	41500	103.30	19430	19960	19390	25450	13720	19590	19763.62	8.02	0	4084	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2670	2.68	0.37	12	0.31	7343.00	53279.00	22450	20230411	-12.25	13900	20220930	41.73	22450	-12.25	20230411	16450	19.76	20230103	22450	-12.25	20230411	13900	41.73	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
54	20230621	140711	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19730	140	2	0.71	751243330	38000	94.58	19430	19960	19390	25450	13720	19590	19769.56	8.02	0	3910	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2674	2.69	0.37	12	0.28	7343.00	53279.00	22450	20230411	-12.12	13900	20220930	41.94	22450	-12.12	20230411	16450	19.94	20230103	22450	-12.12	20230411	13900	41.94	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
55	20230621	130323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19700	110	2	0.56	670326270	33900	84.38	19430	19960	19390	25450	13720	19590	19773.64	8.02	0	3558	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2670	2.68	0.37	12	0.25	7343.00	53279.00	22450	20230411	-12.25	13900	20220930	41.73	22450	-12.25	20230411	16450	19.76	20230103	22450	-12.25	20230411	13900	41.73	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
56	20230621	120231	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19760	170	2	0.87	586570130	29656	73.82	19430	19960	19390	25450	13720	19590	19779.14	8.02	0	4059	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2678	2.69	0.37	12	0.22	7343.00	53279.00	22450	20230411	-11.98	13900	20220930	42.16	22450	-11.98	20230411	16450	20.12	20230103	22450	-11.98	20230411	13900	42.16	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
57	20230621	110136	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19870	280	2	1.43	462814430	23405	58.26	19430	19960	19390	25450	13720	19590	19774.17	8.02	0	4399	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2693	2.71	0.37	12	0.17	7343.00	53279.00	22450	20230411	-11.49	13900	20220930	42.95	22450	-11.49	20230411	16450	20.79	20230103	22450	-11.49	20230411	13900	42.95	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
58	20230621	100320	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19660	70	2	0.36	104572770	5353	13.32	19430	19710	19390	25450	13720	19590	19535.36	8.02	0	-314	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2665	2.68	0.37	12	0.04	7343.00	53279.00	22450	20230411	-12.43	13900	20220930	41.44	22450	-12.43	20230411	16450	19.51	20230103	22450	-12.43	20230411	13900	41.44	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
59	20230621	090633	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19430	-160	5	-0.82	4528640	233	0.58	19430	19550	19420	25450	13720	19590	19436.22	8.02	0	98	20203	19896	19353	19046	18503	20050	19200	68	5865	500	14100	10	1	13554044	2634	2.65	0.36	12	0.00	7343.00	53279.00	22450	20230411	-13.45	13900	20220930	39.78	22450	-13.45	20230411	16450	18.12	20230103	22450	-13.45	20230411	13900	39.78	20220930	0.67	N	029460	500	67 억	1086573	N	N	6	N	N
60	20230620	160933	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19590	530	2	2.78	777877660	40166	209.65	19110	19660	18810	24750	13350	19060	19364.07	7.97	3855	4147	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2655	2.67	0.37	12	0.30	7343.00	53279.00	22450	20230411	-12.74	13900	20220930	40.94	22450	-12.74	20230411	16450	19.09	20230103	22450	-12.74	20230411	13900	40.94	20220930	0.67	N	029460	500	67 억	1080710	N	N	6	N	N
61	20230620	150154	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19630	570	2	2.99	716252400	37016	193.20	19110	19660	18810	24750	13350	19060	19349.81	7.97	3855	4396	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2661	2.67	0.37	12	0.27	7343.00	53279.00	22450	20230411	-12.56	13900	20220930	41.22	22450	-12.56	20230411	16450	19.33	20230103	22450	-12.56	20230411	13900	41.22	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
62	20230620	140500	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19580	520	2	2.73	522405340	27135	141.63	19110	19640	18810	24750	13350	19060	19252.09	7.97	3855	4623	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2654	2.67	0.37	12	0.20	7343.00	53279.00	22450	20230411	-12.78	13900	20220930	40.86	22450	-12.78	20230411	16450	19.03	20230103	22450	-12.78	20230411	13900	40.86	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
63	20230620	130211	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19010	-50	5	-0.26	167779600	8885	46.38	19110	19200	18810	24750	13350	19060	18883.47	7.97	3855	-1472	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2577	2.59	0.36	12	0.07	7343.00	53279.00	22450	20230411	-15.32	13900	20220930	36.76	22450	-15.32	20230411	16450	15.56	20230103	22450	-15.32	20230411	13900	36.76	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
64	20230620	120306	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18850	-210	5	-1.10	126127010	6688	34.91	19110	19200	18810	24750	13350	19060	18858.70	7.97	3855	-1485	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2555	2.57	0.35	12	0.05	7343.00	53279.00	22450	20230411	-16.04	13900	20220930	35.61	22450	-16.04	20230411	16450	14.59	20230103	22450	-16.04	20230411	13900	35.61	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
65	20230620	110108	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18870	-190	5	-1.00	83507930	4425	23.10	19110	19200	18820	24750	13350	19060	18871.85	7.97	3855	-1487	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2558	2.57	0.35	12	0.03	7343.00	53279.00	22450	20230411	-15.95	13900	20220930	35.76	22450	-15.95	20230411	16450	14.71	20230103	22450	-15.95	20230411	13900	35.76	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
66	20230620	100713	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18870	-190	5	-1.00	47225340	2501	13.05	19110	19200	18820	24750	13350	19060	18882.58	7.97	3855	-1015	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2558	2.57	0.35	12	0.02	7343.00	53279.00	22450	20230411	-15.95	13900	20220930	35.76	22450	-15.95	20230411	16450	14.71	20230103	22450	-15.95	20230411	13900	35.76	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
67	20230620	090732	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18950	-110	5	-0.58	5464390	287	1.50	19110	19200	18950	24750	13350	19060	19039.69	7.97	3855	-79	19606	19332	19116	18842	18626	19225	18735	68	5700	500	13720	10	1	13554044	2568	2.58	0.36	12	0.00	7343.00	53279.00	22450	20230411	-15.59	13900	20220930	36.33	22450	-15.59	20230411	16450	15.20	20230103	22450	-15.59	20230411	13900	36.33	20220930	0.67	N	029460	500	67 억	1080710	N	N	9	N	N
68	20230619	160227	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19060	-120	5	-0.63	363933840	19145	113.04	19300	19390	18900	24900	13430	19180	19009.31	7.97	0	13	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2583	2.60	0.36	12	0.14	7343.00	53279.00	22450	20230411	-15.10	13900	20220930	37.12	22450	-15.10	20230411	16450	15.87	20230103	22450	-15.10	20230411	13900	37.12	20220930	0.67	N	029460	500	67 억	1080717	N	N	9	N	N
69	20230619	150458	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18940	-240	5	-1.25	312135350	16415	96.92	19300	19390	18900	24900	13430	19180	19015.25	7.97	0	229	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2567	2.58	0.36	12	0.12	7343.00	53279.00	22450	20230411	-15.63	13900	20220930	36.26	22450	-15.63	20230411	16450	15.14	20230103	22450	-15.63	20230411	13900	36.26	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
70	20230619	140345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18950	-230	5	-1.20	218234760	11454	67.63	19300	19390	18950	24900	13430	19180	19053.15	7.97	0	-578	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2568	2.58	0.36	12	0.08	7343.00	53279.00	22450	20230411	-15.59	13900	20220930	36.33	22450	-15.59	20230411	16450	15.20	20230103	22450	-15.59	20230411	13900	36.33	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
71	20230619	130515	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	18980	-200	5	-1.04	191650100	10052	59.35	19300	19390	18980	24900	13430	19180	19065.87	7.97	0	-584	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2573	2.58	0.36	12	0.07	7343.00	53279.00	22450	20230411	-15.46	13900	20220930	36.55	22450	-15.46	20230411	16450	15.38	20230103	22450	-15.46	20230411	13900	36.55	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
72	20230619	120115	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	-180	5	-0.94	160096110	8391	49.54	19300	19390	19000	24900	13430	19180	19079.50	7.97	0	-428	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2575	2.59	0.36	12	0.06	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
73	20230619	110217	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19040	-140	5	-0.73	122144260	6395	37.76	19300	19390	19000	24900	13430	19180	19099.96	7.97	0	-273	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2581	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.19	13900	20220930	36.98	22450	-15.19	20230411	16450	15.74	20230103	22450	-15.19	20230411	13900	36.98	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
74	20230619	100945	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19050	-130	5	-0.68	97348190	5094	30.08	19300	19390	19000	24900	13430	19180	19110.36	7.97	0	-556	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2582	2.59	0.36	12	0.04	7343.00	53279.00	22450	20230411	-15.14	13900	20220930	37.05	22450	-15.14	20230411	16450	15.81	20230103	22450	-15.14	20230411	13900	37.05	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
75	20230619	090545	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19290	110	2	0.57	17975940	931	5.50	19300	19390	19290	24900	13430	19180	19308.21	7.97	0	-208	19493	19336	19203	19046	18913	19270	18980	68	5735	500	13800	10	1	13554044	2615	2.63	0.36	12	0.01	7343.00	53279.00	22450	20230411	-14.08	13900	20220930	38.78	22450	-14.08	20230411	16450	17.26	20230103	22450	-14.08	20230411	13900	38.78	20220930	0.67	N	029460	500	67 억	1080717	N	N	8	N	N
76	20230616	160759	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19180	80	2	0.42	321836080	16757	106.45	19340	19360	19070	24800	13370	19100	19206.08	7.98	0	-2146	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2600	2.61	0.36	12	0.12	7343.00	53279.00	22450	20230411	-14.57	13900	20220930	37.99	22450	-14.57	20230411	16450	16.60	20230103	22450	-14.57	20230411	13900	37.99	20220930	0.66	N	029460	500	67 억	1082071	N	N	8	N	N
77	20230616	150133	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19260	160	2	0.84	211658030	11020	70.00	19340	19360	19070	24800	13370	19100	19206.72	7.98	0	-959	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2611	2.62	0.36	12	0.08	7343.00	53279.00	22450	20230411	-14.21	13900	20220930	38.56	22450	-14.21	20230411	16450	17.08	20230103	22450	-14.21	20230411	13900	38.56	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
78	20230616	141019	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19280	180	2	0.94	194567130	10134	64.38	19340	19360	19070	24800	13370	19100	19199.44	7.98	0	-597	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2613	2.63	0.36	12	0.07	7343.00	53279.00	22450	20230411	-14.12	13900	20220930	38.71	22450	-14.12	20230411	16450	17.20	20230103	22450	-14.12	20230411	13900	38.71	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
79	20230616	130411	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19250	150	2	0.79	113736030	5944	37.76	19340	19340	19070	24800	13370	19100	19134.59	7.98	0	-255	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2609	2.62	0.36	12	0.04	7343.00	53279.00	22450	20230411	-14.25	13900	20220930	38.49	22450	-14.25	20230411	16450	17.02	20230103	22450	-14.25	20230411	13900	38.49	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
80	20230616	120347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19130	30	2	0.16	95540070	4995	31.73	19340	19340	19070	24800	13370	19100	19127.14	7.98	0	-189	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2593	2.61	0.36	12	0.04	7343.00	53279.00	22450	20230411	-14.79	13900	20220930	37.63	22450	-14.79	20230411	16450	16.29	20230103	22450	-14.79	20230411	13900	37.63	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
81	20230616	110101	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19140	40	2	0.21	69832700	3650	23.19	19340	19340	19070	24800	13370	19100	19132.25	7.98	0	-253	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2594	2.61	0.36	12	0.03	7343.00	53279.00	22450	20230411	-14.74	13900	20220930	37.70	22450	-14.74	20230411	16450	16.35	20230103	22450	-14.74	20230411	13900	37.70	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
82	20230616	100258	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	10	2	0.05	51946690	2715	17.25	19340	19340	19070	24800	13370	19100	19133.22	7.98	0	249	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2590	2.60	0.36	12	0.02	7343.00	53279.00	22450	20230411	-14.88	13900	20220930	37.48	22450	-14.88	20230411	16450	16.17	20230103	22450	-14.88	20230411	13900	37.48	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
83	20230616	090234	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19140	40	2	0.21	4040020	209	1.33	19340	19340	19140	24800	13370	19100	19330.24	7.98	0	-33	19286	19192	19046	18952	18806	19240	19000	68	5715	500	13750	10	1	13554044	2594	2.61	0.36	12	0.00	7343.00	53279.00	22450	20230411	-14.74	13900	20220930	37.70	22450	-14.74	20230411	16450	16.35	20230103	22450	-14.74	20230411	13900	37.70	20220930	0.66	N	029460	500	67 억	1082071	N	N	9	N	N
84	20230615	150905	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19110	120	2	0.63	267298690	14024	42.92	19070	19140	18900	24650	13300	18990	19060.09	7.99	0	-1682	19930	19460	19130	18660	18330	19295	18495	68	5675	500	13670	10	1	13554044	2590	2.60	0.36	12	0.10	7343.00	53279.00	22450	20230411	-14.88	13900	20220930	37.48	22450	-14.88	20230411	16450	16.17	20230103	22450	-14.88	20230411	13900	37.48	20220930	0.65	N	029460	500	67 억	1083128	N	N	12	N	N
85	20230615	141112	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19080	90	2	0.47	238354870	12509	38.28	19070	19140	18900	24650	13300	18990	19054.67	7.99	0	-1972	19930	19460	19130	18660	18330	19295	18495	68	5675	500	13670	10	1	13554044	2586	2.60	0.36	12	0.09	7343.00	53279.00	22450	20230411	-15.01	13900	20220930	37.27	22450	-15.01	20230411	16450	15.99	20230103	22450	-15.01	20230411	13900	37.27	20220930	0.65	N	029460	500	67 억	1083128	N	N	12	N	N
86	20230615	130808	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19080	90	2	0.47	229836920	12062	36.91	19070	19140	18900	24650	13300	18990	19054.63	7.99	0	-1970	19930	19460	19130	18660	18330	19295	18495	68	5675	500	13670	10	1	13554044	2586	2.60	0.36	12	0.09	7343.00	53279.00	22450	20230411	-15.01	13900	20220930	37.27	22450	-15.01	20230411	16450	15.99	20230103	22450	-15.01	20230411	13900	37.27	20220930	0.65	N	029460	500	67 억	1083128	N	N	12	N	N
87	20230615	120418	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19000	10	2	0.05	191457900	10047	30.75	19070	19140	18900	24650	13300	18990	19056.23	7.99	0	-1639	19930	19460	19130	18660	18330	19295	18495	68	5675	500	13670	10	1	13554044	2575	2.59	0.36	12	0.07	7343.00	53279.00	22450	20230411	-15.37	13900	20220930	36.69	22450	-15.37	20230411	16450	15.50	20230103	22450	-15.37	20230411	13900	36.69	20220930	0.65	N	029460	500	67 억	1083128	N	N	12	N	N
88	20230615	110306	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19040	50	2	0.26	141749420	7427	22.73	19070	19140	18900	24650	13300	18990	19085.69	7.99	0	-1676	19930	19460	19130	18660	18330	19295	18495	68	5675	500	13670	10	1	13554044	2581	2.59	0.36	12	0.05	7343.00	53279.00	22450	20230411	-15.19	13900	20220930	36.98	22450	-15.19	20230411	16450	15.74	20230103	22450	-15.19	20230411	13900	36.98	20220930	0.65	N	029460	500	67 억	1083128	N	N	12	N	N
89	20230611	184740	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	19720	20	2	0.10	632580020	32345	245.91	19650	19740	19450	25600	13790	19700	19556.40	8.05	324	-1026	19960	19830	19650	19520	19340	19740	19430	68	5905	500	14180	10	1	13554044	2673	2.69	0.37	12	0.24	7343.00	53279.00	22450	20230411	-12.16	13900	20220930	41.87	22450	-12.16	20230411	16450	19.88	20230103	22450	-12.16	20230411	13900	41.87	20220930	0.63	N	029460	500	67 억	1091243	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History