KissMeData/025560/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120355	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	60	2	2.44	545724440	217874	70.91	2460	2545	2450	3195	1725	2460	2504.77	1.82	0	66774	2590	2525	2490	2425	2390	2507	2407	152	735	500	1720	5	1	30429770	767	8.37	0.70	12	0.72	301.00	3608.00	10610	20230822	-76.25	2030	20230126	24.14	2730	-7.69	20240109	2405	4.78	20240118	38100	-93.39	20230803	2405	4.78	20240118	1.28	N	025560	500	152 억	552328	N	N	1	N	N
3	20240123	110354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2530	70	2	2.85	456961960	182830	59.51	2460	2535	2450	3195	1725	2460	2499.38	1.82	0	55432	2590	2525	2490	2425	2390	2507	2407	152	735	500	1720	5	1	30429770	770	8.41	0.70	12	0.60	301.00	3608.00	10610	20230822	-76.15	2030	20230126	24.63	2730	-7.33	20240109	2405	5.20	20240118	38100	-93.36	20230803	2405	5.20	20240118	1.28	N	025560	500	152 억	552328	N	N	1	N	N
4	20240123	100354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2510	50	2	2.03	281010445	113029	36.79	2460	2510	2450	3195	1725	2460	2486.18	1.82	0	32808	2590	2525	2490	2425	2390	2507	2407	152	735	500	1720	5	1	30429770	764	8.34	0.70	12	0.37	301.00	3608.00	10610	20230822	-76.34	2030	20230126	23.65	2730	-8.06	20240109	2405	4.37	20240118	38100	-93.41	20230803	2405	4.37	20240118	1.28	N	025560	500	152 억	552328	N	N	1	N	N
5	20240123	090353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2485	25	2	1.02	24765335	10051	3.27	2460	2485	2450	3195	1725	2460	2463.97	1.82	0	2039	2590	2525	2490	2425	2390	2507	2407	152	735	500	1720	5	1	30429770	756	8.26	0.69	12	0.03	301.00	3608.00	10610	20230822	-76.58	2030	20230126	22.41	2730	-8.97	20240109	2405	3.33	20240118	38100	-93.48	20230803	2405	3.33	20240118	1.28	N	025560	500	152 억	552328	N	N	1	N	N
6	20240119	160351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	5	2	0.20	897662430	349980	67.42	2545	2630	2510	3305	1785	2545	2564.93	1.99	0	16002	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	776	8.47	0.71	12	1.15	301.00	3608.00	10610	20230822	-75.97	2030	20230126	25.62	2730	-6.59	20240109	2405	6.03	20240118	38100	-93.31	20230803	2405	6.03	20240118	1.37	N	025560	500	152 억	604152	N	N	3	N	N
7	20240119	150352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2525	-20	5	-0.79	848591345	330626	63.69	2545	2630	2510	3305	1785	2545	2566.62	1.99	0	21988	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	768	8.39	0.70	12	1.09	301.00	3608.00	10610	20230822	-76.20	2030	20230126	24.38	2730	-7.51	20240109	2405	4.99	20240118	38100	-93.37	20230803	2405	4.99	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
8	20240119	140351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2520	-25	5	-0.98	758098700	294703	56.77	2545	2630	2520	3305	1785	2545	2572.42	1.99	0	35946	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	767	8.37	0.70	12	0.97	301.00	3608.00	10610	20230822	-76.25	2030	20230126	24.14	2730	-7.69	20240109	2405	4.78	20240118	38100	-93.39	20230803	2405	4.78	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
9	20240119	130352	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2535	-10	5	-0.39	669933550	259865	50.06	2545	2630	2525	3305	1785	2545	2578.01	1.99	0	49554	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	771	8.42	0.70	12	0.85	301.00	3608.00	10610	20230822	-76.11	2030	20230126	24.88	2730	-7.14	20240109	2405	5.41	20240118	38100	-93.35	20230803	2405	5.41	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
10	20240119	120354	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2535	-10	5	-0.39	605077925	234255	45.12	2545	2630	2525	3305	1785	2545	2582.99	1.99	0	55244	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	771	8.42	0.70	12	0.77	301.00	3608.00	10610	20230822	-76.11	2030	20230126	24.88	2730	-7.14	20240109	2405	5.41	20240118	38100	-93.35	20230803	2405	5.41	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
11	20240119	110353	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2560	15	2	0.59	481725660	185827	35.80	2545	2630	2545	3305	1785	2545	2592.33	1.99	0	48163	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	779	8.50	0.71	12	0.61	301.00	3608.00	10610	20230822	-75.87	2030	20230126	26.11	2730	-6.23	20240109	2405	6.44	20240118	38100	-93.28	20230803	2405	6.44	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
12	20240119	100356	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	50	2	1.96	309917770	119433	23.01	2545	2630	2545	3305	1785	2545	2594.91	1.99	0	60124	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	790	8.62	0.72	12	0.39	301.00	3608.00	10610	20230822	-75.54	2030	20230126	27.83	2730	-4.95	20240109	2405	7.90	20240118	38100	-93.19	20230803	2405	7.90	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
13	20240119	090351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	35	2	1.38	52794965	20610	3.97	2545	2600	2545	3305	1785	2545	2561.62	1.99	0	11842	2718	2631	2518	2431	2318	2675	2475	152	760	500	1780	5	1	30429770	785	8.57	0.72	12	0.07	301.00	3608.00	10610	20230822	-75.68	2030	20230126	27.09	2730	-5.49	20240109	2405	7.28	20240118	38100	-93.23	20230803	2405	7.28	20240118	1.37	N	025560	500	152 억	604152	N	N	5	N	N
14	20240118	160351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2545	95	2	3.88	1316398020	517495	126.39	2405	2605	2405	3185	1715	2450	2543.79	1.54	0	130468	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	774	8.46	0.71	12	1.70	301.00	3608.00	10610	20230822	-76.01	2030	20230126	25.37	2730	-6.78	20240109	2405	5.82	20240118	38100	-93.32	20230803	2405	5.82	20240118	1.39	N	025560	500	152 억	469379	N	N	5	N	N
15	20240118	150351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2535	85	2	3.47	1263951345	496879	121.35	2405	2605	2405	3185	1715	2450	2543.78	1.54	0	133752	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	771	8.42	0.70	12	1.63	301.00	3608.00	10610	20230822	-76.11	2030	20230126	24.88	2730	-7.14	20240109	2405	5.41	20240118	38100	-93.35	20230803	2405	5.41	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
16	20240118	140352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2525	75	2	3.06	1223784055	480965	117.47	2405	2605	2405	3185	1715	2450	2544.43	1.54	0	127412	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	768	8.39	0.70	12	1.58	301.00	3608.00	10610	20230822	-76.20	2030	20230126	24.38	2730	-7.51	20240109	2405	4.99	20240118	38100	-93.37	20230803	2405	4.99	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
17	20240118	130351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2565	115	2	4.69	1118314095	439329	107.30	2405	2605	2405	3185	1715	2450	2545.50	1.54	0	128989	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	781	8.52	0.71	12	1.44	301.00	3608.00	10610	20230822	-75.82	2030	20230126	26.35	2730	-6.04	20240109	2405	6.65	20240118	38100	-93.27	20230803	2405	6.65	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
18	20240118	120352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2555	105	2	4.29	1053552675	413920	101.09	2405	2605	2405	3185	1715	2450	2545.31	1.54	0	116839	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	777	8.49	0.71	12	1.36	301.00	3608.00	10610	20230822	-75.92	2030	20230126	25.86	2730	-6.41	20240109	2405	6.24	20240118	38100	-93.29	20230803	2405	6.24	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
19	20240118	110352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2590	140	2	5.71	960594800	377738	92.25	2405	2605	2405	3185	1715	2450	2543.02	1.54	0	104013	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	788	8.60	0.72	12	1.24	301.00	3608.00	10610	20230822	-75.59	2030	20230126	27.59	2730	-5.13	20240109	2405	7.69	20240118	38100	-93.20	20230803	2405	7.69	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
20	20240118	100351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2575	125	2	5.10	637986890	253101	61.81	2405	2580	2405	3185	1715	2450	2520.68	1.54	0	49399	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	784	8.55	0.71	12	0.83	301.00	3608.00	10610	20230822	-75.73	2030	20230126	26.85	2730	-5.68	20240109	2405	7.07	20240118	38100	-93.24	20230803	2405	7.07	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
21	20240118	090350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2440	-10	5	-0.41	49871290	20712	5.06	2405	2450	2405	3185	1715	2450	2407.85	1.54	0	6965	2596	2522	2476	2402	2356	2500	2380	152	735	500	1710	5	1	30429770	742	8.11	0.68	12	0.07	301.00	3608.00	10610	20230822	-77.00	2030	20230126	20.20	2730	-10.62	20240109	2405	1.46	20240118	38100	-93.60	20230803	2405	1.46	20240118	1.39	N	025560	500	152 억	469379	N	N	0	N	N
22	20240117	160350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2450	-85	5	-3.35	1007521340	408680	139.19	2550	2550	2430	3295	1775	2535	2465.32	1.74	0	-54794	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	746	8.14	0.68	12	1.34	301.00	3608.00	10610	20230822	-76.91	2030	20230126	20.69	2730	-10.26	20240109	2430	0.82	20240117	38100	-93.57	20230803	2430	0.82	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
23	20240117	150352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2455	-80	5	-3.16	933603755	378527	128.92	2550	2550	2430	3295	1775	2535	2466.41	1.74	0	-54530	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	747	8.16	0.68	12	1.24	301.00	3608.00	10610	20230822	-76.86	2030	20230126	20.94	2730	-10.07	20240109	2430	1.03	20240117	38100	-93.56	20230803	2430	1.03	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
24	20240117	140350	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2450	-85	5	-3.35	840029540	340132	115.84	2550	2550	2430	3295	1775	2535	2469.72	1.74	0	-52897	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	746	8.14	0.68	12	1.12	301.00	3608.00	10610	20230822	-76.91	2030	20230126	20.69	2730	-10.26	20240109	2430	0.82	20240117	38100	-93.57	20230803	2430	0.82	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
25	20240117	130351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2440	-95	5	-3.75	779864785	315467	107.44	2550	2550	2435	3295	1775	2535	2472.10	1.74	0	-47989	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	742	8.11	0.68	12	1.04	301.00	3608.00	10610	20230822	-77.00	2030	20230126	20.20	2730	-10.62	20240109	2435	0.21	20240117	38100	-93.60	20230803	2435	0.21	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
26	20240117	120352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2445	-90	5	-3.55	661910395	267087	90.96	2550	2550	2435	3295	1775	2535	2478.26	1.74	0	-37854	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	744	8.12	0.68	12	0.88	301.00	3608.00	10610	20230822	-76.96	2030	20230126	20.44	2730	-10.44	20240109	2435	0.41	20240117	38100	-93.58	20230803	2435	0.41	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
27	20240117	110352	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2470	-65	5	-2.56	499781355	200913	68.43	2550	2550	2455	3295	1775	2535	2487.55	1.74	0	-32404	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	752	8.21	0.68	12	0.66	301.00	3608.00	10610	20230822	-76.72	2030	20230126	21.67	2730	-9.52	20240109	2455	0.61	20240117	38100	-93.52	20230803	2455	0.61	20240117	1.42	N	025560	500	152 억	529914	N	N	2	N	N
28	20240117	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2480	-55	5	-2.17	314797765	125837	42.86	2550	2550	2480	3295	1775	2535	2501.63	1.74	0	-30483	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	755	8.24	0.69	12	0.41	301.00	3608.00	10610	20230822	-76.63	2030	20230126	22.17	2730	-9.16	20240109	2480	0.00	20240117	38100	-93.49	20230803	2455	1.02	20231227	1.42	N	025560	500	152 억	529914	N	N	2	N	N
29	20240117	090350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2530	-5	5	-0.20	10665520	4203	1.43	2550	2550	2530	3295	1775	2535	2537.60	1.74	0	-3433	2635	2585	2545	2495	2455	2610	2520	152	760	500	1770	5	1	30429770	770	8.41	0.70	12	0.01	301.00	3608.00	10610	20230822	-76.15	2030	20230126	24.63	2730	-7.33	20240109	2500	1.20	20240115	38100	-93.36	20230803	2455	3.05	20231227	1.42	N	025560	500	152 억	529914	N	N	2	N	N
30	20240116	160349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2535	0	3	0.00	740576245	290254	143.76	2505	2595	2505	3295	1775	2535	2551.48	1.79	0	-20636	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	771	8.42	0.70	12	0.95	301.00	3608.00	10610	20230822	-76.11	2030	20230126	24.88	2730	-7.14	20240109	2500	1.40	20240115	38100	-93.35	20230803	2455	3.26	20231227	1.40	N	025560	500	152 억	546134	N	N	2	N	N
31	20240116	150350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2540	5	2	0.20	714231640	279873	138.62	2505	2595	2505	3295	1775	2535	2551.98	1.79	0	-19753	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	773	8.44	0.70	12	0.92	301.00	3608.00	10610	20230822	-76.06	2030	20230126	25.12	2730	-6.96	20240109	2500	1.60	20240115	38100	-93.33	20230803	2455	3.46	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
32	20240116	140351	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2555	20	2	0.79	627230660	245651	121.67	2505	2595	2505	3295	1775	2535	2553.34	1.79	0	-6537	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	777	8.49	0.71	12	0.81	301.00	3608.00	10610	20230822	-75.92	2030	20230126	25.86	2730	-6.41	20240109	2500	2.20	20240115	38100	-93.29	20230803	2455	4.07	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
33	20240116	130350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	15	2	0.59	590271015	231126	114.47	2505	2595	2505	3295	1775	2535	2553.89	1.79	0	-4312	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	776	8.47	0.71	12	0.76	301.00	3608.00	10610	20230822	-75.97	2030	20230126	25.62	2730	-6.59	20240109	2500	2.00	20240115	38100	-93.31	20230803	2455	3.87	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
34	20240116	120350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2560	25	2	0.99	555013590	217284	107.62	2505	2595	2505	3295	1775	2535	2554.32	1.79	0	-6544	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	779	8.50	0.71	12	0.71	301.00	3608.00	10610	20230822	-75.87	2030	20230126	26.11	2730	-6.23	20240109	2500	2.40	20240115	38100	-93.28	20230803	2455	4.28	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
35	20240116	110349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2560	25	2	0.99	511099715	200094	99.10	2505	2595	2505	3295	1775	2535	2554.30	1.79	0	-10159	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	779	8.50	0.71	12	0.66	301.00	3608.00	10610	20230822	-75.87	2030	20230126	26.11	2730	-6.23	20240109	2500	2.40	20240115	38100	-93.28	20230803	2455	4.28	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
36	20240116	100350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	10	2	0.39	337423050	131580	65.17	2505	2595	2505	3295	1775	2535	2564.39	1.79	0	-12196	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	774	8.46	0.71	12	0.43	301.00	3608.00	10610	20230822	-76.01	2030	20230126	25.37	2730	-6.78	20240109	2500	1.80	20240115	38100	-93.32	20230803	2455	3.67	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
37	20240116	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2525	-10	5	-0.39	23492305	9375	4.64	2505	2525	2505	3295	1775	2535	2505.85	1.79	0	-583	2638	2586	2543	2491	2448	2565	2470	152	760	500	1770	5	1	30429770	768	8.39	0.70	12	0.03	301.00	3608.00	10610	20230822	-76.20	2030	20230126	24.38	2730	-7.51	20240109	2500	1.00	20240115	38100	-93.37	20230803	2455	2.85	20231227	1.40	N	025560	500	152 억	546134	N	N	4	N	N
38	20240115	160349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2535	-20	5	-0.78	506790100	198506	55.17	2550	2595	2500	3320	1790	2555	2553.04	1.83	0	-9646	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	771	8.42	0.70	12	0.65	301.00	3608.00	10610	20230822	-76.11	2030	20230126	24.88	2730	-7.14	20240109	2500	1.40	20240115	38100	-93.35	20230803	2455	3.26	20231227	1.42	N	025560	500	152 억	556859	N	N	4	N	N
39	20240115	150349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2540	-15	5	-0.59	465552965	182226	50.65	2550	2595	2500	3320	1790	2555	2554.81	1.83	0	-8659	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	773	8.44	0.70	12	0.60	301.00	3608.00	10610	20230822	-76.06	2030	20230126	25.12	2730	-6.96	20240109	2500	1.60	20240115	38100	-93.33	20230803	2455	3.46	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
40	20240115	140350	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	-10	5	-0.39	428629235	167648	46.59	2550	2595	2500	3320	1790	2555	2556.72	1.83	0	-4576	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	774	8.46	0.71	12	0.55	301.00	3608.00	10610	20230822	-76.01	2030	20230126	25.37	2730	-6.78	20240109	2500	1.80	20240115	38100	-93.32	20230803	2455	3.67	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
41	20240115	130349	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2555	0	3	0.00	368579655	143998	40.02	2550	2595	2500	3320	1790	2555	2559.62	1.83	0	2172	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	777	8.49	0.71	12	0.47	301.00	3608.00	10610	20230822	-75.92	2030	20230126	25.86	2730	-6.41	20240109	2500	2.20	20240115	38100	-93.29	20230803	2455	4.07	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
42	20240115	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	-5	5	-0.20	333815895	130370	36.23	2550	2595	2500	3320	1790	2555	2560.53	1.83	0	4139	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	776	8.47	0.71	12	0.43	301.00	3608.00	10610	20230822	-75.97	2030	20230126	25.62	2730	-6.59	20240109	2500	2.00	20240115	38100	-93.31	20230803	2455	3.87	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
43	20240115	110347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	10	2	0.39	279280240	109013	30.30	2550	2595	2500	3320	1790	2555	2561.90	1.83	0	4143	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	781	8.52	0.71	12	0.36	301.00	3608.00	10610	20230822	-75.82	2030	20230126	26.35	2730	-6.04	20240109	2500	2.60	20240115	38100	-93.27	20230803	2455	4.48	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
44	20240115	100348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2570	15	2	0.59	219267090	85590	23.79	2550	2595	2500	3320	1790	2555	2561.83	1.83	0	10989	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	782	8.54	0.71	12	0.28	301.00	3608.00	10610	20230822	-75.78	2030	20230126	26.60	2730	-5.86	20240109	2500	2.80	20240115	38100	-93.25	20230803	2455	4.68	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
45	20240115	090348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2525	-30	5	-1.17	54491570	21505	5.98	2550	2550	2500	3320	1790	2555	2533.90	1.83	0	-1862	2718	2636	2593	2511	2468	2615	2490	152	765	500	1780	5	1	30429770	768	8.39	0.70	12	0.07	301.00	3608.00	10610	20230822	-76.20	2030	20230126	24.38	2730	-7.51	20240109	2500	1.00	20240115	38100	-93.37	20230803	2455	2.85	20231227	1.42	N	025560	500	152 억	556859	N	N	6	N	N
46	20240112	160347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2555	-105	5	-3.95	927022525	358889	89.02	2675	2675	2550	3455	1865	2660	2583.08	2.33	0	-153133	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	777	8.49	0.71	12	1.18	301.00	3608.00	10610	20230822	-75.92	2030	20230126	25.86	2730	-6.41	20240109	2520	1.39	20240103	38100	-93.29	20230803	2455	4.07	20231227	1.39	N	025560	500	152 억	710439	N	N	6	N	N
47	20240112	150348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-95	5	-3.57	894837110	346295	85.90	2675	2675	2550	3455	1865	2660	2584.03	2.33	0	-150081	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	781	8.52	0.71	12	1.14	301.00	3608.00	10610	20230822	-75.82	2030	20230126	26.35	2730	-6.04	20240109	2520	1.79	20240103	38100	-93.27	20230803	2455	4.48	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
48	20240112	140347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2570	-90	5	-3.38	739388420	285536	70.83	2675	2675	2560	3455	1865	2660	2589.48	2.33	0	-133353	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	782	8.54	0.71	12	0.94	301.00	3608.00	10610	20230822	-75.78	2030	20230126	26.60	2730	-5.86	20240109	2520	1.98	20240103	38100	-93.25	20230803	2455	4.68	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
49	20240112	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	-80	5	-3.01	559927925	215529	53.46	2675	2675	2565	3455	1865	2660	2597.92	2.33	0	-99097	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	785	8.57	0.72	12	0.71	301.00	3608.00	10610	20230822	-75.68	2030	20230126	27.09	2730	-5.49	20240109	2520	2.38	20240103	38100	-93.23	20230803	2455	5.09	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
50	20240112	120347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	-70	5	-2.63	448041370	172094	42.69	2675	2675	2575	3455	1865	2660	2603.47	2.33	0	-78370	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	788	8.60	0.72	12	0.57	301.00	3608.00	10610	20230822	-75.59	2030	20230126	27.59	2730	-5.13	20240109	2520	2.78	20240103	38100	-93.20	20230803	2455	5.50	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
51	20240112	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	-70	5	-2.63	420611945	161510	40.06	2675	2675	2575	3455	1865	2660	2604.25	2.33	0	-75995	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	788	8.60	0.72	12	0.53	301.00	3608.00	10610	20230822	-75.59	2030	20230126	27.59	2730	-5.13	20240109	2520	2.78	20240103	38100	-93.20	20230803	2455	5.50	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
52	20240112	100347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-60	5	-2.26	302646040	115917	28.75	2675	2675	2585	3455	1865	2660	2610.89	2.33	0	-47527	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	791	8.64	0.72	12	0.38	301.00	3608.00	10610	20230822	-75.49	2030	20230126	28.08	2730	-4.76	20240109	2520	3.17	20240103	38100	-93.18	20230803	2455	5.91	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
53	20240112	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2635	-25	5	-0.94	21994640	8266	2.05	2675	2675	2635	3455	1865	2660	2660.86	2.33	0	-5088	2750	2705	2655	2610	2560	2727	2632	152	795	500	1860	5	1	30429770	802	8.75	0.73	12	0.03	301.00	3608.00	10610	20230822	-75.16	2030	20230126	29.80	2730	-3.48	20240109	2520	4.56	20240103	38100	-93.08	20230803	2455	7.33	20231227	1.39	N	025560	500	152 억	710439	N	N	9	N	N
54	20240111	160345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	65	2	2.50	1062040275	398745	110.97	2620	2700	2605	3370	1820	2595	2663.47	1.95	-11307	114622	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	809	8.84	0.74	12	1.31	301.00	3608.00	10610	20230822	-74.93	2030	20230126	31.03	2730	-2.56	20240109	2520	5.56	20240103	38100	-93.02	20230803	2455	8.35	20231227	1.36	N	025560	500	152 억	593705	N	N	9	N	N
55	20240111	150347	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2650	55	2	2.12	974417640	365825	101.81	2620	2700	2605	3370	1820	2595	2663.62	1.95	-11307	112089	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	806	8.80	0.73	12	1.20	301.00	3608.00	10610	20230822	-75.02	2030	20230126	30.54	2730	-2.93	20240109	2520	5.16	20240103	38100	-93.04	20230803	2455	7.94	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
56	20240111	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2655	60	2	2.31	878090665	329453	91.68	2620	2700	2605	3370	1820	2595	2665.30	1.95	-11307	110088	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	808	8.82	0.74	12	1.08	301.00	3608.00	10610	20230822	-74.98	2030	20230126	30.79	2730	-2.75	20240109	2520	5.36	20240103	38100	-93.03	20230803	2455	8.15	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
57	20240111	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2645	50	2	1.93	754952380	282762	78.69	2620	2700	2605	3370	1820	2595	2669.92	1.95	-11307	100835	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	805	8.79	0.73	12	0.93	301.00	3608.00	10610	20230822	-75.07	2030	20230126	30.30	2730	-3.11	20240109	2520	4.96	20240103	38100	-93.06	20230803	2455	7.74	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
58	20240111	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	70	2	2.70	686086785	256788	71.46	2620	2700	2605	3370	1820	2595	2671.80	1.95	-11307	99326	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	811	8.85	0.74	12	0.84	301.00	3608.00	10610	20230822	-74.88	2030	20230126	31.28	2730	-2.38	20240109	2520	5.75	20240103	38100	-93.01	20230803	2455	8.55	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
59	20240111	110348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2680	85	2	3.28	630894230	236107	65.71	2620	2700	2605	3370	1820	2595	2672.07	1.95	-11307	93905	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	816	8.90	0.74	12	0.78	301.00	3608.00	10610	20230822	-74.74	2030	20230126	32.02	2730	-1.83	20240109	2520	6.35	20240103	38100	-92.97	20230803	2455	9.16	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
60	20240111	100346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	105	2	4.05	407744600	152893	42.55	2620	2700	2605	3370	1820	2595	2666.86	1.95	-11307	61795	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	822	8.97	0.75	12	0.50	301.00	3608.00	10610	20230822	-74.55	2030	20230126	33.00	2730	-1.10	20240109	2520	7.14	20240103	38100	-92.91	20230803	2455	9.98	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
61	20240111	090345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2635	40	2	1.54	21431535	8157	2.27	2620	2640	2605	3370	1820	2595	2627.38	1.95	-11307	3902	2731	2662	2626	2557	2521	2645	2540	152	775	500	1810	5	1	30429770	802	8.75	0.73	12	0.03	301.00	3608.00	10610	20230822	-75.16	2030	20230126	29.80	2730	-3.48	20240109	2520	4.56	20240103	38100	-93.08	20230803	2455	7.33	20231227	1.36	N	025560	500	152 억	593705	N	N	6	N	N
62	20240110	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	-85	5	-3.17	935920050	357498	74.66	2680	2695	2590	3480	1880	2680	2617.98	2.21	0	-64332	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	790	8.62	0.72	12	1.17	301.00	3608.00	10610	20230822	-75.54	2025	20230104	28.15	2730	-4.95	20240109	2520	2.98	20240103	38100	-93.19	20230803	2455	5.70	20231227	1.34	N	025560	500	152 억	672853	N	N	6	N	N
63	20240110	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-80	5	-2.99	879145110	335628	70.10	2680	2695	2590	3480	1880	2680	2619.40	2.21	0	-56757	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	791	8.64	0.72	12	1.10	301.00	3608.00	10610	20230822	-75.49	2025	20230104	28.40	2730	-4.76	20240109	2520	3.17	20240103	38100	-93.18	20230803	2455	5.91	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
64	20240110	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-80	5	-2.99	785914440	299729	62.60	2680	2695	2590	3480	1880	2680	2622.08	2.21	0	-45090	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	791	8.64	0.72	12	0.98	301.00	3608.00	10610	20230822	-75.49	2025	20230104	28.40	2730	-4.76	20240109	2520	3.17	20240103	38100	-93.18	20230803	2455	5.91	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
65	20240110	130345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	-80	5	-2.99	683330290	260386	54.38	2680	2695	2590	3480	1880	2680	2624.30	2.21	0	-27105	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	791	8.64	0.72	12	0.86	301.00	3608.00	10610	20230822	-75.49	2025	20230104	28.40	2730	-4.76	20240109	2520	3.17	20240103	38100	-93.18	20230803	2455	5.91	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
66	20240110	120345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2605	-75	5	-2.80	587271210	223401	46.66	2680	2695	2595	3480	1880	2680	2628.78	2.21	0	-20400	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	793	8.65	0.72	12	0.73	301.00	3608.00	10610	20230822	-75.45	2025	20230104	28.64	2730	-4.58	20240109	2520	3.37	20240103	38100	-93.16	20230803	2455	6.11	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
67	20240110	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2620	-60	5	-2.24	421956675	159893	33.39	2680	2695	2615	3480	1880	2680	2638.99	2.21	0	-16408	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	797	8.70	0.73	12	0.53	301.00	3608.00	10610	20230822	-75.31	2025	20230104	29.38	2730	-4.03	20240109	2520	3.97	20240103	38100	-93.12	20230803	2455	6.72	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
68	20240110	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2635	-45	5	-1.68	239371170	90455	18.89	2680	2695	2630	3480	1880	2680	2646.30	2.21	0	-13950	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	802	8.75	0.73	12	0.30	301.00	3608.00	10610	20230822	-75.16	2025	20230104	30.12	2730	-3.48	20240109	2520	4.56	20240103	38100	-93.08	20230803	2455	7.33	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
69	20240110	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	5	2	0.19	10844325	4046	0.85	2680	2695	2680	3480	1880	2680	2680.26	2.21	0	-742	2763	2721	2688	2646	2613	2705	2630	152	800	500	1870	5	1	30429770	817	8.92	0.74	12	0.01	301.00	3608.00	10610	20230822	-74.69	2025	20230104	32.59	2730	-1.65	20240109	2520	6.55	20240103	38100	-92.95	20230803	2455	9.37	20231227	1.34	N	025560	500	152 억	672853	N	N	10	N	N
70	20240109	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2680	-20	5	-0.74	1276185260	476338	106.73	2700	2730	2655	3510	1890	2700	2679.15	2.11	0	22965	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	816	8.90	0.74	12	1.57	301.00	3608.00	10610	20230822	-74.74	1774	20230103	51.07	2730	-1.83	20240109	2520	6.35	20240103	38100	-92.97	20230803	2455	9.16	20231227	1.31	N	025560	500	152 억	641112	N	N	10	N	N
71	20240109	150345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	-25	5	-0.93	1216328270	453995	101.73	2700	2730	2655	3510	1890	2700	2679.17	2.11	0	10367	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	814	8.89	0.74	12	1.49	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	2730	-2.01	20240109	2520	6.15	20240103	38100	-92.98	20230803	2455	8.96	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
72	20240109	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	-35	5	-1.30	1106274395	412846	92.51	2700	2730	2655	3510	1890	2700	2679.63	2.11	0	11172	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	811	8.85	0.74	12	1.36	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	2730	-2.38	20240109	2520	5.75	20240103	38100	-93.01	20230803	2455	8.55	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
73	20240109	130344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	-30	5	-1.11	1023040090	381543	85.49	2700	2730	2655	3510	1890	2700	2681.32	2.11	0	21119	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	812	8.87	0.74	12	1.25	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	2730	-2.20	20240109	2520	5.95	20240103	38100	-92.99	20230803	2455	8.76	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
74	20240109	120346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	0	3	0.00	798479835	297440	66.65	2700	2730	2655	3510	1890	2700	2684.51	2.11	0	15384	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	822	8.97	0.75	12	0.98	301.00	3608.00	10610	20230822	-74.55	1774	20230103	52.20	2730	-1.10	20240109	2520	7.14	20240103	38100	-92.91	20230803	2455	9.98	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
75	20240109	110344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	0	3	0.00	673890440	251204	56.29	2700	2730	2655	3510	1890	2700	2682.64	2.11	0	18687	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	822	8.97	0.75	12	0.83	301.00	3608.00	10610	20230822	-74.55	1774	20230103	52.20	2730	-1.10	20240109	2520	7.14	20240103	38100	-92.91	20230803	2455	9.98	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
76	20240109	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	-10	5	-0.37	418327490	156385	35.04	2700	2710	2655	3510	1890	2700	2674.98	2.11	0	30741	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	819	8.94	0.75	12	0.51	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	2715	-0.92	20240105	2520	6.75	20240103	38100	-92.94	20230803	2455	9.57	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
77	20240109	090344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	-10	5	-0.37	103491535	38576	8.64	2700	2710	2660	3510	1890	2700	2682.80	2.11	0	631	2753	2726	2673	2646	2593	2740	2660	152	810	500	1890	5	1	30429770	819	8.94	0.75	12	0.13	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	2715	-0.92	20240105	2520	6.75	20240103	38100	-92.94	20230803	2455	9.57	20231227	1.31	N	025560	500	152 억	641112	N	N	16	N	N
78	20240108	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2700	85	2	3.25	1176254770	440026	53.85	2625	2700	2620	3395	1835	2615	2672.76	1.96	0	40761	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	822	8.97	0.75	12	1.45	301.00	3608.00	10610	20230822	-74.55	1774	20230103	52.20	2715	-0.55	20240105	2520	7.14	20240103	38100	-92.91	20230803	2455	9.98	20231227	1.38	N	025560	500	152 억	596475	N	N	16	N	N
79	20240108	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2690	75	2	2.87	1001787035	375298	45.93	2625	2695	2620	3395	1835	2615	2669.31	1.96	0	37709	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	819	8.94	0.75	12	1.23	301.00	3608.00	10610	20230822	-74.65	1774	20230103	51.63	2715	-0.92	20240105	2520	6.75	20240103	38100	-92.94	20230803	2455	9.57	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
80	20240108	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2685	70	2	2.68	917334785	343806	42.07	2625	2695	2620	3395	1835	2615	2668.18	1.96	0	36230	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	817	8.92	0.74	12	1.13	301.00	3608.00	10610	20230822	-74.69	1774	20230103	51.35	2715	-1.10	20240105	2520	6.55	20240103	38100	-92.95	20230803	2455	9.37	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
81	20240108	130343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	60	2	2.29	833300150	312403	38.23	2625	2695	2620	3395	1835	2615	2667.39	1.96	0	33308	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	814	8.89	0.74	12	1.03	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	2715	-1.47	20240105	2520	6.15	20240103	38100	-92.98	20230803	2455	8.96	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
82	20240108	120345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2670	55	2	2.10	750198990	281227	34.42	2625	2695	2620	3395	1835	2615	2667.59	1.96	0	34667	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	812	8.87	0.74	12	0.92	301.00	3608.00	10610	20230822	-74.84	1774	20230103	50.51	2715	-1.66	20240105	2520	5.95	20240103	38100	-92.99	20230803	2455	8.76	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
83	20240108	110345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	60	2	2.29	519574485	195400	23.91	2625	2690	2620	3395	1835	2615	2659.03	1.96	0	11358	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	814	8.89	0.74	12	0.64	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	2715	-1.47	20240105	2520	6.15	20240103	38100	-92.98	20230803	2455	8.96	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
84	20240108	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2665	50	2	1.91	331475545	124673	15.26	2625	2690	2620	3395	1835	2615	2658.76	1.96	0	-17175	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	811	8.85	0.74	12	0.41	301.00	3608.00	10610	20230822	-74.88	1774	20230103	50.23	2715	-1.84	20240105	2520	5.75	20240103	38100	-93.01	20230803	2455	8.55	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
85	20240108	090343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	10	2	0.38	47603450	18112	2.22	2625	2660	2620	3395	1835	2615	2628.28	1.96	0	-4579	2788	2701	2628	2541	2468	2745	2585	152	780	500	1830	5	1	30429770	799	8.72	0.73	12	0.06	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	2715	-3.31	20240105	2520	4.17	20240103	38100	-93.11	20230803	2455	6.92	20231227	1.38	N	025560	500	152 억	596475	N	N	42	N	N
86	20240105	160343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2615	70	2	2.75	2166760500	815034	393.93	2555	2715	2555	3305	1785	2545	2658.49	1.68	0	90146	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	796	8.69	0.72	12	2.68	301.00	3608.00	10610	20230822	-75.35	1774	20230103	47.41	2715	-3.68	20240105	2520	3.77	20240103	38100	-93.14	20230803	2455	6.52	20231227	1.37	N	025560	500	152 억	512695	N	N	42	N	N
87	20240105	150343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	80	2	3.14	2106341165	791919	382.76	2555	2715	2555	3305	1785	2545	2659.79	1.68	0	89527	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	799	8.72	0.73	12	2.60	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	2715	-3.31	20240105	2520	4.17	20240103	38100	-93.11	20230803	2455	6.92	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
88	20240105	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2625	80	2	3.14	2009615590	754896	364.86	2555	2715	2555	3305	1785	2545	2662.11	1.68	0	84134	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	799	8.72	0.73	12	2.48	301.00	3608.00	10610	20230822	-75.26	1774	20230103	47.97	2715	-3.31	20240105	2520	4.17	20240103	38100	-93.11	20230803	2455	6.92	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
89	20240105	130343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2630	85	2	3.34	1874378325	703319	339.93	2555	2715	2555	3305	1785	2545	2665.05	1.68	0	76433	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	800	8.74	0.73	12	2.31	301.00	3608.00	10610	20230822	-75.21	1774	20230103	48.25	2715	-3.13	20240105	2520	4.37	20240103	38100	-93.10	20230803	2455	7.13	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
90	20240105	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2660	115	2	4.52	1733777350	650218	314.27	2555	2715	2555	3305	1785	2545	2666.46	1.68	0	75041	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	809	8.84	0.74	12	2.14	301.00	3608.00	10610	20230822	-74.93	1774	20230103	49.94	2715	-2.03	20240105	2520	5.56	20240103	38100	-93.02	20230803	2455	8.35	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
91	20240105	110342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2675	130	2	5.11	1542350175	578515	279.61	2555	2715	2555	3305	1785	2545	2666.05	1.68	0	79198	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	814	8.89	0.74	12	1.90	301.00	3608.00	10610	20230822	-74.79	1774	20230103	50.79	2715	-1.47	20240105	2520	6.15	20240103	38100	-92.98	20230803	2455	8.96	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
92	20240105	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2645	100	2	3.93	1277584480	479094	231.56	2555	2715	2555	3305	1785	2545	2666.67	1.68	0	67771	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	805	8.79	0.73	12	1.57	301.00	3608.00	10610	20230822	-75.07	1774	20230103	49.10	2715	-2.58	20240105	2520	4.96	20240103	38100	-93.06	20230803	2455	7.74	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
93	20240105	090342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	50	2	1.96	23647140	9159	4.43	2555	2595	2555	3305	1785	2545	2581.85	1.68	0	2265	2618	2581	2563	2526	2508	2572	2517	152	760	500	1780	5	1	30429770	790	8.62	0.72	12	0.03	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	2605	-0.38	20240103	2520	2.98	20240103	38100	-93.19	20230803	2455	5.70	20231227	1.37	N	025560	500	152 억	512695	N	N	13	N	N
94	20240104	160341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	-55	5	-2.12	529978940	206639	57.90	2600	2600	2545	3380	1820	2600	2564.76	1.73	42	-13674	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	774	8.46	0.71	12	0.68	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	2605	-2.30	20240103	2520	0.99	20240103	38100	-93.32	20230803	2455	3.67	20231227	1.37	N	025560	500	152 억	525109	N	N	13	N	N
95	20240104	150342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-35	5	-1.35	476870410	185830	52.07	2600	2600	2550	3380	1820	2600	2566.16	1.73	42	-14753	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	781	8.52	0.71	12	0.61	301.00	3608.00	10610	20230822	-75.82	1774	20230103	44.59	2605	-1.54	20240103	2520	1.79	20240103	38100	-93.27	20230803	2455	4.48	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
96	20240104	140343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2570	-30	5	-1.15	426329690	166108	46.55	2600	2600	2550	3380	1820	2600	2566.58	1.73	42	-15780	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	782	8.54	0.71	12	0.55	301.00	3608.00	10610	20230822	-75.78	1774	20230103	44.87	2605	-1.34	20240103	2520	1.98	20240103	38100	-93.25	20230803	2455	4.68	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
97	20240104	130343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2560	-40	5	-1.54	374066715	145705	40.83	2600	2600	2550	3380	1820	2600	2567.29	1.73	42	-17448	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	779	8.50	0.71	12	0.48	301.00	3608.00	10610	20230822	-75.87	1774	20230103	44.31	2605	-1.73	20240103	2520	1.59	20240103	38100	-93.28	20230803	2455	4.28	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
98	20240104	120341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2550	-50	5	-1.92	349664860	136149	38.15	2600	2600	2550	3380	1820	2600	2568.25	1.73	42	-18172	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	776	8.47	0.71	12	0.45	301.00	3608.00	10610	20230822	-75.97	1774	20230103	43.74	2605	-2.11	20240103	2520	1.19	20240103	38100	-93.31	20230803	2455	3.87	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
99	20240104	110341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-35	5	-1.35	264445260	102826	28.81	2600	2600	2550	3380	1820	2600	2571.77	1.73	42	-23279	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	781	8.52	0.71	12	0.34	301.00	3608.00	10610	20230822	-75.82	1774	20230103	44.59	2605	-1.54	20240103	2520	1.79	20240103	38100	-93.27	20230803	2455	4.48	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
100	20240104	100341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	-20	5	-0.77	132087870	51223	14.35	2600	2600	2560	3380	1820	2600	2578.68	1.73	42	-2101	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	785	8.57	0.72	12	0.17	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	2605	-0.96	20240103	2520	2.38	20240103	38100	-93.23	20230803	2455	5.09	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
101	20240104	090343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2565	-35	5	-1.35	27962610	10848	3.04	2600	2600	2560	3380	1820	2600	2577.67	1.73	42	1739	2660	2630	2575	2545	2490	2645	2560	152	780	500	1820	5	1	30429770	781	8.52	0.71	12	0.04	301.00	3608.00	10610	20230822	-75.82	1774	20230103	44.59	2605	-1.54	20240103	2520	1.79	20240103	38100	-93.27	20230803	2455	4.48	20231227	1.37	N	025560	500	152 억	525109	N	N	123	N	N
102	20240103	160341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2600	10	2	0.39	914347005	354713	117.58	2535	2605	2520	3365	1815	2590	2577.69	1.78	0	-15851	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	791	8.64	0.72	12	1.17	301.00	3608.00	10610	20230822	-75.49	1774	20230103	46.56	2605	-0.19	20240103	2520	3.17	20240103	38100	-93.18	20230803	2455	5.91	20231227	1.37	N	025560	500	152 억	541825	N	N	123	N	N
103	20240103	150340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	0	3	0.00	865695465	335988	111.38	2535	2605	2520	3365	1815	2590	2576.57	1.78	0	-14606	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	788	8.60	0.72	12	1.10	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	2605	-0.58	20240103	2520	2.78	20240103	38100	-93.20	20230803	2455	5.50	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
104	20240103	140338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	5	2	0.19	795715515	308974	102.42	2535	2605	2520	3365	1815	2590	2575.35	1.78	0	-23112	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	790	8.62	0.72	12	1.02	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	2605	-0.38	20240103	2520	2.98	20240103	38100	-93.19	20230803	2455	5.70	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
105	20240103	130340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	0	3	0.00	744762930	289260	95.89	2535	2605	2520	3365	1815	2590	2574.72	1.78	0	-26886	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	788	8.60	0.72	12	0.95	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	2605	-0.58	20240103	2520	2.78	20240103	38100	-93.20	20230803	2455	5.50	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
106	20240103	120343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2585	-5	5	-0.19	680942590	264545	87.69	2535	2605	2520	3365	1815	2590	2574.01	1.78	0	-24318	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	787	8.59	0.72	12	0.87	301.00	3608.00	10610	20230822	-75.64	1774	20230103	45.72	2605	-0.77	20240103	2520	2.58	20240103	38100	-93.22	20230803	2455	5.30	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
107	20240103	110339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	5	2	0.19	629545135	244723	81.12	2535	2605	2520	3365	1815	2590	2572.48	1.78	0	-25865	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	790	8.62	0.72	12	0.80	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	2605	-0.38	20240103	2520	2.98	20240103	38100	-93.19	20230803	2455	5.70	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
108	20240103	100340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2595	5	2	0.19	488539745	190259	63.07	2535	2605	2520	3365	1815	2590	2567.76	1.78	0	-25702	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	790	8.62	0.72	12	0.63	301.00	3608.00	10610	20230822	-75.54	1774	20230103	46.28	2605	-0.38	20240103	2520	2.98	20240103	38100	-93.19	20230803	2455	5.70	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
109	20240103	090339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	-45	5	-1.74	140063290	55249	18.31	2535	2575	2520	3365	1815	2590	2535.13	1.78	0	14915	2643	2616	2573	2546	2503	2630	2560	152	775	500	1810	5	1	30429770	774	8.46	0.71	12	0.18	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	2600	-2.12	20240102	2520	0.99	20240103	38100	-93.32	20230803	2455	3.67	20231227	1.37	N	025560	500	152 억	541825	N	N	2	N	N
110	20240102	160340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	45	2	1.77	771724165	300172	129.45	2545	2600	2530	3305	1785	2545	2570.91	1.47	0	91984	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	788	8.60	0.72	12	0.99	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	2600	-0.38	20240102	2530	2.37	20240102	38100	-93.20	20230803	2455	5.50	20231227	1.39	N	025560	500	152 억	447223	N	N	2	N	N
111	20240102	150339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	45	2	1.77	709844595	276260	119.14	2545	2600	2530	3305	1785	2545	2569.48	1.47	0	84550	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	788	8.60	0.72	12	0.91	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	2600	-0.38	20240102	2530	2.37	20240102	38100	-93.20	20230803	2455	5.50	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
112	20240102	140340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2580	35	2	1.38	664918455	258909	111.65	2545	2600	2530	3305	1785	2545	2568.16	1.47	0	79172	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	785	8.57	0.72	12	0.85	301.00	3608.00	10610	20230822	-75.68	1774	20230103	45.43	2600	-0.77	20240102	2530	1.98	20240102	38100	-93.23	20230803	2455	5.09	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
113	20240102	130338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2575	30	2	1.18	546747395	213100	91.90	2545	2595	2530	3305	1785	2545	2565.68	1.47	0	61460	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	784	8.55	0.71	12	0.70	301.00	3608.00	10610	20230822	-75.73	1774	20230103	45.15	2595	-0.77	20240102	2530	1.78	20240102	38100	-93.24	20230803	2455	4.89	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
114	20240102	120338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2590	45	2	1.77	451532470	176053	75.92	2545	2595	2530	3305	1785	2545	2564.75	1.47	0	47149	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	788	8.60	0.72	12	0.58	301.00	3608.00	10610	20230822	-75.59	1774	20230103	46.00	2595	-0.19	20240102	2530	2.37	20240102	38100	-93.20	20230803	2455	5.50	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
115	20240102	110338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2570	25	2	0.98	300067835	117250	50.56	2545	2585	2530	3305	1785	2545	2559.21	1.47	0	19283	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	782	8.54	0.71	12	0.39	301.00	3608.00	10610	20230822	-75.78	1774	20230103	44.87	2585	-0.58	20240102	2530	1.58	20240102	38100	-93.25	20230803	2455	4.68	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
116	20240102	100334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2540	-5	5	-0.20	47676730	18718	8.07	2545	2565	2535	3305	1785	2545	2547.11	1.47	0	-10440	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	773	8.44	0.70	12	0.06	301.00	3608.00	10610	20230822	-76.06	1774	20230103	43.18	2565	-0.97	20240102	2535	0.20	20240102	38100	-93.33	20230803	2455	3.46	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N
117	20240102	090331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2545	0	3	0.00	0	0	0.00	0	0	0	3305	1785	2545	0.00	1.47	0	0	2591	2567	2531	2507	2471	2580	2520	152	760	500	1780	5	1	30429770	774	8.46	0.71	12	0.00	301.00	3608.00	10610	20230822	-76.01	1774	20230103	43.46	0	0.00	0	0	0.00	0	38100	-93.32	20230803	2455	3.67	20231227	1.39	N	025560	500	152 억	447223	N	N	5	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History