KissMeData/137310/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12550	360	2	2.95	3214195190	260584	134.04	12170	12670	11920	15840	8540	12190	12334.20	6.70	30154	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15622	1.42	0.43	12	0.21	8812.00	29162.00	26100	20230223	-51.92	9570	20231031	31.14	13210	-5.00	20240221	10340	21.37	20240119	25450	-50.69	20230420	9570	31.14	20231031	1.13	N	137310	500	622 억	8339805	N	N	420	N	N
3	20240229	150820	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12500	310	2	2.54	2728122840	221866	114.13	12170	12670	11920	15840	8540	12190	12296.27	6.70	25348	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15560	1.42	0.43	12	0.18	8812.00	29162.00	26100	20230223	-52.11	9570	20231031	30.62	13210	-5.37	20240221	10340	20.89	20240119	25450	-50.88	20230420	9570	30.62	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
4	20240229	140821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12370	180	2	1.48	1731667900	142034	73.06	12170	12420	11920	15840	8540	12190	12191.93	6.70	3426	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15398	1.40	0.42	12	0.11	8812.00	29162.00	26100	20230223	-52.61	9570	20231031	29.26	13210	-6.36	20240221	10340	19.63	20240119	25450	-51.39	20230420	9570	29.26	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
5	20240229	130818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12370	180	2	1.48	1576753160	129495	66.61	12170	12420	11920	15840	8540	12190	12176.17	6.70	4327	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15398	1.40	0.42	12	0.10	8812.00	29162.00	26100	20230223	-52.61	9570	20231031	29.26	13210	-6.36	20240221	10340	19.63	20240119	25450	-51.39	20230420	9570	29.26	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
6	20240229	120819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12350	160	2	1.31	1221922300	100796	51.85	12170	12360	11920	15840	8540	12190	12122.72	6.70	4183	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15373	1.40	0.42	12	0.08	8812.00	29162.00	26100	20230223	-52.68	9570	20231031	29.05	13210	-6.51	20240221	10340	19.44	20240119	25450	-51.47	20230420	9570	29.05	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
7	20240229	110821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12180	-10	5	-0.08	975400470	80667	41.49	12170	12270	11920	15840	8540	12190	12091.69	6.70	-6317	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15161	1.38	0.42	12	0.06	8812.00	29162.00	26100	20230223	-53.33	9570	20231031	27.27	13210	-7.80	20240221	10340	17.79	20240119	25450	-52.14	20230420	9570	27.27	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
8	20240229	100821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12230	40	2	0.33	639929600	53061	27.29	12170	12270	11920	15840	8540	12190	12060.26	6.70	-6310	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	15224	1.39	0.42	12	0.04	8812.00	29162.00	26100	20230223	-53.14	9570	20231031	27.80	13210	-7.42	20240221	10340	18.28	20240119	25450	-51.94	20230420	9570	27.80	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
9	20240229	090819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11970	-220	5	-1.80	235040170	19528	10.04	12170	12170	11920	15840	8540	12190	12036.04	6.70	-9330	12723	12456	12303	12036	11883	12380	11960	622	3650	500	8770	10	1	124477353	14900	1.36	0.41	12	0.02	8812.00	29162.00	26100	20230223	-54.14	9570	20231031	25.08	13210	-9.39	20240221	10340	15.76	20240119	25450	-52.97	20230420	9570	25.08	20231031	1.13	N	137310	500	622 억	8339805	N	N	865	N	N
10	20240228	160733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12190	-50	5	-0.41	2382177120	192980	83.19	12200	12570	12150	15910	8570	12240	12344.39	6.69	10868	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15174	1.38	0.42	12	0.16	8812.00	29162.00	26800	20230222	-54.51	9570	20231031	27.38	13210	-7.72	20240221	10340	17.89	20240119	25450	-52.10	20230420	9570	27.38	20231031	1.12	N	137310	500	622 억	8327829	N	N	865	N	N
11	20240228	150732	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12200	-40	5	-0.33	2230203520	180521	77.82	12200	12570	12150	15910	8570	12240	12354.26	6.69	12002	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15186	1.38	0.42	12	0.15	8812.00	29162.00	26800	20230222	-54.48	9570	20231031	27.48	13210	-7.65	20240221	10340	17.99	20240119	25450	-52.06	20230420	9570	27.48	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
12	20240228	140818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12240	0	3	0.00	1830969050	147809	63.72	12200	12570	12200	15910	8570	12240	12387.40	6.69	15061	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15236	1.39	0.42	12	0.12	8812.00	29162.00	26800	20230222	-54.33	9570	20231031	27.90	13210	-7.34	20240221	10340	18.38	20240119	25450	-51.91	20230420	9570	27.90	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
13	20240228	130819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12300	60	2	0.49	1516433520	122158	52.66	12200	12570	12200	15910	8570	12240	12413.71	6.69	16643	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15311	1.40	0.42	12	0.10	8812.00	29162.00	26800	20230222	-54.10	9570	20231031	28.53	13210	-6.89	20240221	10340	18.96	20240119	25450	-51.67	20230420	9570	28.53	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
14	20240228	120822	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12330	90	2	0.74	1406709000	113239	48.81	12200	12570	12200	15910	8570	12240	12422.48	6.69	15772	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15348	1.40	0.42	12	0.09	8812.00	29162.00	26800	20230222	-53.99	9570	20231031	28.84	13210	-6.66	20240221	10340	19.25	20240119	25450	-51.55	20230420	9570	28.84	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
15	20240228	110750	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12430	190	2	1.55	1160055660	93231	40.19	12200	12570	12200	15910	8570	12240	12442.81	6.69	11602	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15473	1.41	0.43	12	0.07	8812.00	29162.00	26800	20230222	-53.62	9570	20231031	29.89	13210	-5.90	20240221	10340	20.21	20240119	25450	-51.16	20230420	9570	29.89	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
16	20240228	100817	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12440	200	2	1.63	918248450	73799	31.81	12200	12570	12200	15910	8570	12240	12442.56	6.69	12315	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15485	1.41	0.43	12	0.06	8812.00	29162.00	26800	20230222	-53.58	9570	20231031	29.99	13210	-5.83	20240221	10340	20.31	20240119	25450	-51.12	20230420	9570	29.99	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
17	20240228	090821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12480	240	2	1.96	122011950	9838	4.24	12200	12490	12200	15910	8570	12240	12402.11	6.69	4584	12880	12560	12360	12040	11840	12460	11940	622	3670	500	8810	10	1	124477353	15535	1.42	0.43	12	0.01	8812.00	29162.00	26800	20230222	-53.43	9570	20231031	30.41	13210	-5.53	20240221	10340	20.70	20240119	25450	-50.96	20230420	9570	30.41	20231031	1.12	N	137310	500	622 억	8327829	N	N	68	N	N
18	20240227	160819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12240	-370	5	-2.93	2876516200	231811	137.71	12500	12680	12160	16390	8830	12610	12408.96	6.70	-20906	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15236	1.39	0.42	12	0.19	8812.00	29162.00	28450	20230221	-56.98	9570	20231031	27.90	13210	-7.34	20240221	10340	18.38	20240119	25450	-51.91	20230420	9570	27.90	20231031	1.15	N	137310	500	622 억	8344004	N	N	68	N	N
19	20240227	150821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12260	-350	5	-2.78	2642579640	212650	126.33	12500	12680	12170	16390	8830	12610	12426.90	6.70	-16433	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15261	1.39	0.42	12	0.17	8812.00	29162.00	28450	20230221	-56.91	9570	20231031	28.11	13210	-7.19	20240221	10340	18.57	20240119	25450	-51.83	20230420	9570	28.11	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
20	20240227	140816	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12290	-320	5	-2.54	2318825490	186200	110.62	12500	12680	12240	16390	8830	12610	12453.41	6.70	-19418	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15298	1.39	0.42	12	0.15	8812.00	29162.00	28450	20230221	-56.80	9570	20231031	28.42	13210	-6.96	20240221	10340	18.86	20240119	25450	-51.71	20230420	9570	28.42	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
21	20240227	130738	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12370	-240	5	-1.90	1862059580	149041	88.54	12500	12680	12320	16390	8830	12610	12493.61	6.70	-19152	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15398	1.40	0.42	12	0.12	8812.00	29162.00	28450	20230221	-56.52	9570	20231031	29.26	13210	-6.36	20240221	10340	19.63	20240119	25450	-51.39	20230420	9570	29.26	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
22	20240227	120821	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12330	-280	5	-2.22	1694982700	135546	80.52	12500	12680	12320	16390	8830	12610	12504.85	6.70	-22589	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15348	1.40	0.42	12	0.11	8812.00	29162.00	28450	20230221	-56.66	9570	20231031	28.84	13210	-6.66	20240221	10340	19.25	20240119	25450	-51.55	20230420	9570	28.84	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
23	20240227	110819	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12610	0	3	0.00	1090403150	86803	51.57	12500	12680	12480	16390	8830	12610	12561.81	6.70	-11764	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15697	1.43	0.43	12	0.07	8812.00	29162.00	28450	20230221	-55.68	9570	20231031	31.77	13210	-4.54	20240221	10340	21.95	20240119	25450	-50.45	20230420	9570	31.77	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
24	20240227	100814	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12520	-90	5	-0.71	661602940	52726	31.32	12500	12680	12480	16390	8830	12610	12547.94	6.70	-9936	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15585	1.42	0.43	12	0.04	8812.00	29162.00	28450	20230221	-55.99	9570	20231031	30.83	13210	-5.22	20240221	10340	21.08	20240119	25450	-50.81	20230420	9570	30.83	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
25	20240227	090818	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12520	-90	5	-0.71	156224780	12492	7.42	12500	12600	12480	16390	8830	12610	12505.99	6.70	-3103	13023	12816	12683	12476	12343	12750	12410	622	3780	500	9070	10	1	124477353	15585	1.42	0.43	12	0.01	8812.00	29162.00	28450	20230221	-55.99	9570	20231031	30.83	13210	-5.22	20240221	10340	21.08	20240119	25450	-50.81	20230420	9570	30.83	20231031	1.15	N	137310	500	622 억	8344004	N	N	2564	N	N
26	20240226	160817	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12610	-90	5	-0.71	2122126430	167128	55.19	12780	12890	12550	16510	8890	12700	12697.74	6.72	-24563	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15697	1.43	0.43	12	0.13	8812.00	29162.00	28850	20230220	-56.29	9570	20231031	31.77	13210	-4.54	20240221	10340	21.95	20240119	25450	-50.45	20230420	9570	31.77	20231031	1.14	N	137310	500	622 억	8367851	N	N	2564	N	N
27	20240226	150810	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12640	-60	5	-0.47	2039592440	160590	53.03	12780	12890	12550	16510	8890	12700	12700.62	6.72	-21268	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15734	1.43	0.43	12	0.13	8812.00	29162.00	28850	20230220	-56.19	9570	20231031	32.08	13210	-4.31	20240221	10340	22.24	20240119	25450	-50.33	20230420	9570	32.08	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
28	20240226	140813	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12590	-110	5	-0.87	1841193160	144875	47.84	12780	12890	12550	16510	8890	12700	12708.84	6.72	-17147	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15672	1.43	0.43	12	0.12	8812.00	29162.00	28850	20230220	-56.36	9570	20231031	31.56	13210	-4.69	20240221	10340	21.76	20240119	25450	-50.53	20230420	9570	31.56	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
29	20240226	130808	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12680	-20	5	-0.16	1387266280	108858	35.95	12780	12890	12610	16510	8890	12700	12743.82	6.72	-13262	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15784	1.44	0.43	12	0.09	8812.00	29162.00	28850	20230220	-56.05	9570	20231031	32.50	13210	-4.01	20240221	10340	22.63	20240119	25450	-50.18	20230420	9570	32.50	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
30	20240226	120807	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12640	-60	5	-0.47	1226608780	96165	31.76	12780	12890	12610	16510	8890	12700	12755.25	6.72	-11763	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15734	1.43	0.43	12	0.08	8812.00	29162.00	28850	20230220	-56.19	9570	20231031	32.08	13210	-4.31	20240221	10340	22.24	20240119	25450	-50.33	20230420	9570	32.08	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
31	20240226	110806	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12640	-60	5	-0.47	1070128430	83781	27.67	12780	12890	12640	16510	8890	12700	12772.93	6.72	-10147	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15734	1.43	0.43	12	0.07	8812.00	29162.00	28850	20230220	-56.19	9570	20231031	32.08	13210	-4.31	20240221	10340	22.24	20240119	25450	-50.33	20230420	9570	32.08	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
32	20240226	100804	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12730	30	2	0.24	765224410	59784	19.74	12780	12890	12700	16510	8890	12700	12799.82	6.72	-7855	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15846	1.44	0.44	12	0.05	8812.00	29162.00	28850	20230220	-55.88	9570	20231031	33.02	13210	-3.63	20240221	10340	23.11	20240119	25450	-49.98	20230420	9570	33.02	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
33	20240226	090803	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12820	120	2	0.94	167032090	13043	4.31	12780	12860	12740	16510	8890	12700	12806.26	6.72	-1601	13140	12920	12680	12460	12220	13030	12570	622	3810	500	9140	10	1	124477353	15958	1.45	0.44	12	0.01	8812.00	29162.00	28850	20230220	-55.56	9570	20231031	33.96	13210	-2.95	20240221	10340	23.98	20240119	25450	-49.63	20230420	9570	33.96	20231031	1.14	N	137310	500	622 억	8367851	N	N	3142	N	N
34	20240223	160805	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12700	270	2	2.17	3852012320	301827	73.03	12490	12900	12440	16150	8710	12430	12762.47	6.68	61917	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15809	1.44	0.44	12	0.24	8812.00	29162.00	28850	20230220	-55.98	9570	20231031	32.71	13210	-3.86	20240221	10340	22.82	20240119	26100	-51.34	20230223	9570	32.71	20231031	1.14	N	137310	500	622 억	8312414	N	N	3142	N	N
35	20240223	150800	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12740	310	2	2.49	3690632820	289132	69.95	12490	12900	12440	16150	8710	12430	12764.53	6.68	59395	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15858	1.45	0.44	12	0.23	8812.00	29162.00	28850	20230220	-55.84	9570	20231031	33.12	13210	-3.56	20240221	10340	23.21	20240119	26100	-51.19	20230223	9570	33.12	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
36	20240223	140801	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12730	300	2	2.41	3508807360	274902	66.51	12490	12900	12440	16150	8710	12430	12763.85	6.68	59430	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15846	1.44	0.44	12	0.22	8812.00	29162.00	28850	20230220	-55.88	9570	20231031	33.02	13210	-3.63	20240221	10340	23.11	20240119	26100	-51.23	20230223	9570	33.02	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
37	20240223	130757	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12790	360	2	2.90	3062791220	239967	58.06	12490	12900	12440	16150	8710	12430	12763.39	6.68	51973	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15921	1.45	0.44	12	0.19	8812.00	29162.00	28850	20230220	-55.67	9570	20231031	33.65	13210	-3.18	20240221	10340	23.69	20240119	26100	-51.00	20230223	9570	33.65	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
38	20240223	120759	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12840	410	2	3.30	2742741650	215073	52.04	12490	12900	12440	16150	8710	12430	12752.61	6.68	50083	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15983	1.46	0.44	12	0.17	8812.00	29162.00	28850	20230220	-55.49	9570	20231031	34.17	13210	-2.80	20240221	10340	24.18	20240119	26100	-50.80	20230223	9570	34.17	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
39	20240223	110752	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12840	410	2	3.30	2464365500	193322	46.77	12490	12900	12440	16150	8710	12430	12747.47	6.68	50484	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15983	1.46	0.44	12	0.16	8812.00	29162.00	28850	20230220	-55.49	9570	20231031	34.17	13210	-2.80	20240221	10340	24.18	20240119	26100	-50.80	20230223	9570	34.17	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
40	20240223	100755	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12710	280	2	2.25	1735408380	136622	33.06	12490	12870	12440	16150	8710	12430	12702.26	6.68	38746	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15821	1.44	0.44	12	0.11	8812.00	29162.00	28850	20230220	-55.94	9570	20231031	32.81	13210	-3.79	20240221	10340	22.92	20240119	26100	-51.30	20230223	9570	32.81	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
41	20240223	090757	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12600	170	2	1.37	320695980	25548	6.18	12490	12650	12440	16150	8710	12430	12552.68	6.68	8079	13216	12822	12626	12232	12036	12725	12135	622	3720	500	8940	10	1	124477353	15684	1.43	0.43	12	0.02	8812.00	29162.00	28850	20230220	-56.33	9570	20231031	31.66	13210	-4.62	20240221	10340	21.86	20240119	26100	-51.72	20230223	9570	31.66	20231031	1.14	N	137310	500	622 억	8312414	N	N	89	N	N
42	20240222	160748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12430	-590	5	-4.53	5176960020	409951	89.81	13020	13020	12430	16920	9120	13020	12628.52	6.64	-43902	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15473	1.41	0.43	12	0.33	8812.00	29162.00	29050	20230216	-57.21	9570	20231031	29.89	13210	-5.90	20240221	10340	20.21	20240119	26800	-53.62	20230222	9570	29.89	20231031	1.15	N	137310	500	622 억	8269125	N	N	89	N	N
43	20240222	150756	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12460	-560	5	-4.30	4860065820	384505	84.23	13020	13020	12450	16920	9120	13020	12639.80	6.64	-39897	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15510	1.41	0.43	12	0.31	8812.00	29162.00	29050	20230216	-57.11	9570	20231031	30.20	13210	-5.68	20240221	10340	20.50	20240119	26800	-53.51	20230222	9570	30.20	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
44	20240222	140753	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12590	-430	5	-3.30	4310321030	340505	74.59	13020	13020	12450	16920	9120	13020	12658.61	6.64	-45479	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15672	1.43	0.43	12	0.27	8812.00	29162.00	29050	20230216	-56.66	9570	20231031	31.56	13210	-4.69	20240221	10340	21.76	20240119	26800	-53.02	20230222	9570	31.56	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
45	20240222	130741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12500	-520	5	-3.99	3879598330	306043	67.04	13020	13020	12470	16920	9120	13020	12676.64	6.64	-44910	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15560	1.42	0.43	12	0.25	8812.00	29162.00	29050	20230216	-56.97	9570	20231031	30.62	13210	-5.37	20240221	10340	20.89	20240119	26800	-53.36	20230222	9570	30.62	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
46	20240222	120751	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12540	-480	5	-3.69	3301622520	259839	56.92	13020	13020	12480	16920	9120	13020	12706.42	6.64	-24148	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15609	1.42	0.43	12	0.21	8812.00	29162.00	29050	20230216	-56.83	9570	20231031	31.03	13210	-5.07	20240221	10340	21.28	20240119	26800	-53.21	20230222	9570	31.03	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
47	20240222	110748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12640	-380	5	-2.92	2245985900	175820	38.52	13020	13020	12600	16920	9120	13020	12774.35	6.64	-17568	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15734	1.43	0.43	12	0.14	8812.00	29162.00	29050	20230216	-56.49	9570	20231031	32.08	13210	-4.31	20240221	10340	22.24	20240119	26800	-52.84	20230222	9570	32.08	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
48	20240222	100741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12850	-170	5	-1.31	907978220	70576	15.46	13020	13020	12760	16920	9120	13020	12865.25	6.64	-19852	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	15995	1.46	0.44	12	0.06	8812.00	29162.00	29050	20230216	-55.77	9570	20231031	34.27	13210	-2.73	20240221	10340	24.27	20240119	26800	-52.05	20230222	9570	34.27	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
49	20240222	090755	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12940	-80	5	-0.61	171905350	13253	2.90	13020	13020	12890	16920	9120	13020	12971.05	6.64	-4313	13453	13236	12993	12776	12533	13115	12655	622	3900	500	9370	10	1	124477353	16107	1.47	0.44	12	0.01	8812.00	29162.00	29050	20230216	-55.46	9570	20231031	35.21	13210	-2.04	20240221	10340	25.15	20240119	26800	-51.72	20230222	9570	35.21	20231031	1.15	N	137310	500	622 억	8269125	N	N	102	N	N
50	20240221	160748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13020	70	2	0.54	5949811810	455116	119.15	13080	13210	12750	16830	9070	12950	13073.52	6.63	18673	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16207	1.48	0.45	12	0.37	8812.00	29162.00	29050	20230216	-55.18	9570	20231031	36.05	13210	-1.44	20240221	10340	25.92	20240119	28450	-54.24	20230221	9570	36.05	20231031	1.17	N	137310	500	622 억	8252537	N	N	102	N	N
51	20240221	150741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13000	50	2	0.39	5694505190	435497	114.02	13080	13210	12750	16830	9070	12950	13076.15	6.63	17988	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16182	1.48	0.45	12	0.35	8812.00	29162.00	29050	20230216	-55.25	9570	20231031	35.84	13210	-1.59	20240221	10340	25.73	20240119	28450	-54.31	20230221	9570	35.84	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
52	20240221	140741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13170	220	2	1.70	5234788770	400332	104.81	13080	13210	12750	16830	9070	12950	13076.42	6.63	20058	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16394	1.49	0.45	12	0.32	8812.00	29162.00	29050	20230216	-54.66	9570	20231031	37.62	13210	-0.30	20240221	10340	27.37	20240119	28450	-53.71	20230221	9570	37.62	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
53	20240221	130741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13110	160	2	1.24	4558459750	348921	91.35	13080	13210	12750	16830	9070	12950	13064.76	6.63	21684	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16319	1.49	0.45	12	0.28	8812.00	29162.00	29050	20230216	-54.87	9570	20231031	36.99	13210	-0.76	20240221	10340	26.79	20240119	28450	-53.92	20230221	9570	36.99	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
54	20240221	120741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13040	90	2	0.69	4016939210	307409	80.48	13080	13210	12750	16830	9070	12950	13067.44	6.63	38090	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16232	1.48	0.45	12	0.25	8812.00	29162.00	29050	20230216	-55.11	9570	20231031	36.26	13210	-1.29	20240221	10340	26.11	20240119	28450	-54.17	20230221	9570	36.26	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
55	20240221	110748	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13100	150	2	1.16	3512597440	268817	70.38	13080	13210	12750	16830	9070	12950	13067.28	6.63	48082	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16307	1.49	0.45	12	0.22	8812.00	29162.00	29050	20230216	-54.91	9570	20231031	36.89	13210	-0.83	20240221	10340	26.69	20240119	28450	-53.95	20230221	9570	36.89	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
56	20240221	100741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13120	170	2	1.31	2210333830	169752	44.44	13080	13150	12750	16830	9070	12950	13021.35	6.63	28175	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16331	1.49	0.45	12	0.14	8812.00	29162.00	29050	20230216	-54.84	9570	20231031	37.10	13150	-0.23	20240221	10340	26.89	20240119	28450	-53.88	20230221	9570	37.10	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
57	20240221	090739	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13010	60	2	0.46	381634600	29464	7.71	13080	13090	12750	16830	9070	12950	12952.66	6.63	-8244	13343	13146	12853	12656	12363	13245	12755	622	3880	500	9320	10	1	124477353	16195	1.48	0.45	12	0.02	8812.00	29162.00	29050	20230216	-55.22	9570	20231031	35.95	13090	-0.61	20240221	10340	25.82	20240119	28450	-54.27	20230221	9570	35.95	20231031	1.17	N	137310	500	622 억	8252537	N	N	297	N	N
58	20240220	160734	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12950	270	2	2.13	4901215850	379930	126.77	12560	13050	12560	16480	8880	12680	12899.95	6.59	73049	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	16120	1.47	0.44	12	0.31	8812.00	29162.00	29050	20230216	-55.42	9570	20231031	35.32	13050	-0.77	20240220	10340	25.24	20240119	28850	-55.11	20230220	9570	35.32	20231031	1.19	N	137310	500	622 억	8202865	N	N	297	N	N
59	20240220	150736	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	13010	330	2	2.60	4593357060	356196	118.85	12560	13050	12560	16480	8880	12680	12895.60	6.59	71059	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	16195	1.48	0.45	12	0.29	8812.00	29162.00	29050	20230216	-55.22	9570	20231031	35.95	13050	-0.31	20240220	10340	25.82	20240119	28850	-54.90	20230220	9570	35.95	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
60	20240220	140733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12850	170	2	1.34	3919093790	304169	101.49	12560	13050	12560	16480	8880	12680	12884.60	6.59	62854	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	15995	1.46	0.44	12	0.24	8812.00	29162.00	29050	20230216	-55.77	9570	20231031	34.27	13050	-1.53	20240220	10340	24.27	20240119	28850	-55.46	20230220	9570	34.27	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
61	20240220	130736	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12900	220	2	1.74	3448763620	267603	89.29	12560	13050	12560	16480	8880	12680	12887.62	6.59	69147	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	16058	1.46	0.44	12	0.21	8812.00	29162.00	29050	20230216	-55.59	9570	20231031	34.80	13050	-1.15	20240220	10340	24.76	20240119	28850	-55.29	20230220	9570	34.80	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
62	20240220	120732	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12990	310	2	2.44	3127767880	242791	81.01	12560	13050	12560	16480	8880	12680	12882.57	6.59	75435	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	16170	1.47	0.45	12	0.20	8812.00	29162.00	29050	20230216	-55.28	9570	20231031	35.74	13050	-0.46	20240220	10340	25.63	20240119	28850	-54.97	20230220	9570	35.74	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
63	20240220	110733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12810	130	2	1.03	1851559120	144447	48.20	12560	12950	12560	16480	8880	12680	12818.27	6.59	38311	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	15946	1.45	0.44	12	0.12	8812.00	29162.00	29050	20230216	-55.90	9570	20231031	33.86	12950	-1.08	20240220	10340	23.89	20240119	28850	-55.60	20230220	9570	33.86	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
64	20240220	100724	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12870	190	2	1.50	1011542540	79158	26.41	12560	12920	12560	16480	8880	12680	12778.80	6.59	32384	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	16020	1.46	0.44	12	0.06	8812.00	29162.00	29050	20230216	-55.70	9570	20231031	34.48	12920	-0.39	20240220	10340	24.47	20240119	28850	-55.39	20230220	9570	34.48	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
65	20240220	090741	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12790	110	2	0.87	152366760	11966	3.99	12560	12810	12560	16480	8880	12680	12733.38	6.59	5047	13260	12970	12590	12300	11920	13115	12445	622	3800	500	9120	10	1	124477353	15921	1.45	0.44	12	0.01	8812.00	29162.00	29050	20230216	-55.97	9570	20231031	33.65	12880	-0.70	20240219	10340	23.69	20240119	28850	-55.67	20230220	9570	33.65	20231031	1.19	N	137310	500	622 억	8202865	N	N	367	N	N
66	20240219	160734	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12680	170	2	1.36	3753172790	297970	97.41	12530	12880	12210	16260	8760	12510	12595.66	6.57	34901	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15784	1.44	0.43	12	0.24	8812.00	29162.00	29050	20230216	-56.35	9570	20231031	32.50	12880	-1.55	20240219	10340	22.63	20240119	28850	-56.05	20230220	9570	32.50	20231031	1.20	N	137310	500	622 억	8174338	N	N	367	N	N
67	20240219	150739	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12610	100	2	0.80	3514679240	279113	91.25	12530	12880	12210	16260	8760	12510	12592.32	6.57	28031	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15697	1.43	0.43	12	0.22	8812.00	29162.00	29050	20230216	-56.59	9570	20231031	31.77	12880	-2.10	20240219	10340	21.95	20240119	28850	-56.29	20230220	9570	31.77	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
68	20240219	140738	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12570	60	2	0.48	2947897560	234264	76.59	12530	12880	12210	16260	8760	12510	12583.66	6.57	25573	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15647	1.43	0.43	12	0.19	8812.00	29162.00	29050	20230216	-56.73	9570	20231031	31.35	12880	-2.41	20240219	10340	21.57	20240119	28850	-56.43	20230220	9570	31.35	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
69	20240219	130738	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12400	-110	5	-0.88	2341450970	185266	60.57	12530	12880	12360	16260	8760	12510	12638.32	6.57	16187	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15435	1.41	0.43	12	0.15	8812.00	29162.00	29050	20230216	-57.31	9570	20231031	29.57	12880	-3.73	20240219	10340	19.92	20240119	28850	-57.02	20230220	9570	29.57	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
70	20240219	120737	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12470	-40	5	-0.32	2010075190	158570	51.84	12530	12880	12440	16260	8760	12510	12676.26	6.57	15843	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15522	1.42	0.43	12	0.13	8812.00	29162.00	29050	20230216	-57.07	9570	20231031	30.30	12880	-3.18	20240219	10340	20.60	20240119	28850	-56.78	20230220	9570	30.30	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
71	20240219	110735	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12540	30	2	0.24	1766039090	139042	45.46	12530	12880	12490	16260	8760	12510	12701.48	6.57	21177	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15609	1.42	0.43	12	0.11	8812.00	29162.00	29050	20230216	-56.83	9570	20231031	31.03	12880	-2.64	20240219	10340	21.28	20240119	28850	-56.53	20230220	9570	31.03	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
72	20240219	100731	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12710	200	2	1.60	1305873750	102608	33.55	12530	12880	12530	16260	8760	12510	12726.82	6.57	21604	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15821	1.44	0.44	12	0.08	8812.00	29162.00	29050	20230216	-56.25	9570	20231031	32.81	12880	-1.32	20240219	10340	22.92	20240119	28850	-55.94	20230220	9570	32.81	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
73	20240219	090730	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12660	150	2	1.20	260290880	20633	6.75	12530	12870	12530	16260	8760	12510	12615.27	6.57	4412	12790	12650	12390	12250	11990	12720	12320	622	3750	500	9000	10	1	124477353	15759	1.44	0.43	12	0.02	8812.00	29162.00	29050	20230216	-56.42	9570	20231031	32.29	12870	-1.63	20240219	10340	22.44	20240119	28850	-56.12	20230220	9570	32.29	20231031	1.20	N	137310	500	622 억	8174338	N	N	477	N	N
74	20240216	160728	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12510	420	2	3.47	3749656840	304037	167.26	12200	12530	12130	15710	8470	12090	12332.35	6.50	84930	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15572	1.42	0.43	12	0.24	8812.00	29162.00	29150	20230210	-57.08	9570	20231031	30.72	12530	-0.16	20240216	10340	20.99	20240119	29050	-56.94	20230216	9570	30.72	20231031	1.20	N	137310	500	622 억	8089145	N	N	477	N	N
75	20240216	150734	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12480	390	2	3.23	3431082760	278506	153.22	12200	12530	12130	15710	8470	12090	12319.60	6.50	84912	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15535	1.42	0.43	12	0.22	8812.00	29162.00	29150	20230210	-57.19	9570	20231031	30.41	12530	-0.40	20240216	10340	20.70	20240119	29050	-57.04	20230216	9570	30.41	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
76	20240216	140736	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12400	310	2	2.56	2748848740	223812	123.13	12200	12440	12130	15710	8470	12090	12281.96	6.50	73635	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15435	1.41	0.43	12	0.18	8812.00	29162.00	29150	20230210	-57.46	9570	20231031	29.57	12440	-0.32	20240216	10340	19.92	20240119	29050	-57.31	20230216	9570	29.57	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
77	20240216	130728	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12270	180	2	1.49	1861612460	151921	83.58	12200	12340	12130	15710	8470	12090	12253.82	6.50	27010	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15273	1.39	0.42	12	0.12	8812.00	29162.00	29150	20230210	-57.91	9570	20231031	28.21	12340	-0.57	20240216	10340	18.67	20240119	29050	-57.76	20230216	9570	28.21	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
78	20240216	120732	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12280	190	2	1.57	1546989030	126256	69.46	12200	12340	12130	15710	8470	12090	12252.80	6.50	20546	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15286	1.39	0.42	12	0.10	8812.00	29162.00	29150	20230210	-57.87	9570	20231031	28.32	12340	-0.49	20240216	10340	18.76	20240119	29050	-57.73	20230216	9570	28.32	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
79	20240216	110740	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12270	180	2	1.49	1343280220	109640	60.32	12200	12340	12130	15710	8470	12090	12251.74	6.50	17253	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15273	1.39	0.42	12	0.09	8812.00	29162.00	29150	20230210	-57.91	9570	20231031	28.21	12340	-0.57	20240216	10340	18.67	20240119	29050	-57.76	20230216	9570	28.21	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
80	20240216	100733	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12230	140	2	1.16	1040766880	84949	46.73	12200	12340	12130	15710	8470	12090	12251.67	6.50	6849	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15224	1.39	0.42	12	0.07	8812.00	29162.00	29150	20230210	-58.04	9570	20231031	27.80	12340	-0.89	20240216	10340	18.28	20240119	29050	-57.90	20230216	9570	27.80	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
81	20240216	090725	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12190	100	2	0.83	226183430	18540	10.20	12200	12270	12130	15710	8470	12090	12199.78	6.50	-1876	12350	12220	12070	11940	11790	12285	12005	622	3620	500	8700	10	1	124477353	15174	1.38	0.42	12	0.01	8812.00	29162.00	29150	20230210	-58.18	9570	20231031	27.38	12270	-0.65	20240216	10340	17.89	20240119	29050	-58.04	20230216	9570	27.38	20231031	1.20	N	137310	500	622 억	8089145	N	N	18	N	N
82	20240215	160726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12090	240	2	2.03	2177224030	180091	135.96	12000	12200	11920	15400	8300	11850	12089.58	6.48	-4360	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15049	1.37	0.41	12	0.14	8812.00	29162.00	29750	20230209	-59.36	9570	20231031	26.33	12200	-0.90	20240215	10340	16.92	20240119	29050	-58.38	20230216	9570	26.33	20231031	1.19	N	137310	500	622 억	8062815	N	N	18	N	N
83	20240215	150731	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12100	250	2	2.11	1973792900	163266	123.26	12000	12200	11920	15400	8300	11850	12089.43	6.48	214	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15062	1.37	0.41	12	0.13	8812.00	29162.00	29750	20230209	-59.33	9570	20231031	26.44	12200	-0.82	20240215	10340	17.02	20240119	29050	-58.35	20230216	9570	26.44	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
84	20240215	140727	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12060	210	2	1.77	1740397470	143932	108.66	12000	12200	11920	15400	8300	11850	12091.80	6.48	4647	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15012	1.37	0.41	12	0.12	8812.00	29162.00	29750	20230209	-59.46	9570	20231031	26.02	12200	-1.15	20240215	10340	16.63	20240119	29050	-58.49	20230216	9570	26.02	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
85	20240215	130716	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12100	250	2	2.11	1520587350	125706	94.90	12000	12200	11920	15400	8300	11850	12096.38	6.48	9117	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15062	1.37	0.41	12	0.10	8812.00	29162.00	29750	20230209	-59.33	9570	20231031	26.44	12200	-0.82	20240215	10340	17.02	20240119	29050	-58.35	20230216	9570	26.44	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
86	20240215	120726	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12140	290	2	2.45	1394105900	115265	87.02	12000	12200	11920	15400	8300	11850	12094.79	6.48	10213	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15112	1.38	0.42	12	0.09	8812.00	29162.00	29750	20230209	-59.19	9570	20231031	26.85	12200	-0.49	20240215	10340	17.41	20240119	29050	-58.21	20230216	9570	26.85	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
87	20240215	110722	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12120	270	2	2.28	1186958520	98198	74.14	12000	12200	11920	15400	8300	11850	12087.40	6.48	6808	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15087	1.38	0.42	12	0.08	8812.00	29162.00	29750	20230209	-59.26	9570	20231031	26.65	12200	-0.66	20240215	10340	17.21	20240119	29050	-58.28	20230216	9570	26.65	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
88	20240215	100722	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12050	200	2	1.69	583264520	48488	36.61	12000	12100	11920	15400	8300	11850	12029.05	6.48	7261	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	15000	1.37	0.41	12	0.04	8812.00	29162.00	29750	20230209	-59.50	9570	20231031	25.91	12150	-0.82	20240213	10340	16.54	20240119	29050	-58.52	20230216	9570	25.91	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
89	20240215	090723	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12010	160	2	1.35	91257890	7618	5.75	12000	12010	11920	15400	8300	11850	11979.25	6.48	2962	12110	11980	11880	11750	11650	11965	11735	622	3550	500	8530	10	1	124477353	14950	1.36	0.41	12	0.01	8812.00	29162.00	29750	20230209	-59.63	9570	20231031	25.50	12150	-1.15	20240213	10340	16.15	20240119	29050	-58.66	20230216	9570	25.50	20231031	1.19	N	137310	500	622 억	8062815	N	N	106	N	N
90	20240214	160718	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11850	-150	5	-1.25	1565505450	131900	54.75	11850	12010	11780	15600	8400	12000	11868.58	6.47	-5946	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14751	1.34	0.41	12	0.11	8812.00	29162.00	30100	20230208	-60.63	9570	20231031	23.82	12150	-2.47	20240213	10340	14.60	20240119	29050	-59.21	20230216	9570	23.82	20231031	1.20	N	137310	500	622 억	8058998	N	N	106	N	N
91	20240214	150719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11870	-130	5	-1.08	1456464100	122719	50.94	11850	12010	11780	15600	8400	12000	11867.96	6.47	-4952	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14775	1.35	0.41	12	0.10	8812.00	29162.00	30100	20230208	-60.56	9570	20231031	24.03	12150	-2.30	20240213	10340	14.80	20240119	29050	-59.14	20230216	9570	24.03	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
92	20240214	140717	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11970	-30	5	-0.25	1255200280	105816	43.92	11850	12010	11780	15600	8400	12000	11861.71	6.47	-1758	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14900	1.36	0.41	12	0.09	8812.00	29162.00	30100	20230208	-60.23	9570	20231031	25.08	12150	-1.48	20240213	10340	15.76	20240119	29050	-58.80	20230216	9570	25.08	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
93	20240214	130718	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11950	-50	5	-0.42	1064100080	89831	37.29	11850	11970	11780	15600	8400	12000	11845.05	6.47	-3594	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14875	1.36	0.41	12	0.07	8812.00	29162.00	30100	20230208	-60.30	9570	20231031	24.87	12150	-1.65	20240213	10340	15.57	20240119	29050	-58.86	20230216	9570	24.87	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
94	20240214	120712	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11880	-120	5	-1.00	950828250	80305	33.33	11850	11970	11780	15600	8400	12000	11839.61	6.47	-5015	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14788	1.35	0.41	12	0.06	8812.00	29162.00	30100	20230208	-60.53	9570	20231031	24.14	12150	-2.22	20240213	10340	14.89	20240119	29050	-59.10	20230216	9570	24.14	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
95	20240214	110719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11830	-170	5	-1.42	858887440	72552	30.11	11850	11970	11780	15600	8400	12000	11837.55	6.47	-5698	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14726	1.34	0.41	12	0.06	8812.00	29162.00	30100	20230208	-60.70	9570	20231031	23.62	12150	-2.63	20240213	10340	14.41	20240119	29050	-59.28	20230216	9570	23.62	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
96	20240214	090709	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11950	-50	5	-0.42	197401420	16674	6.92	11850	11970	11780	15600	8400	12000	11835.89	6.47	3407	12313	12156	11993	11836	11673	12075	11755	622	3600	500	8640	10	1	124477353	14875	1.36	0.41	12	0.01	8812.00	29162.00	30100	20230208	-60.30	9570	20231031	24.87	12150	-1.65	20240213	10340	15.57	20240119	29050	-58.86	20230216	9570	24.87	20231031	1.20	N	137310	500	622 억	8058998	N	N	40	N	N
97	20240213	160710	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12000	-50	5	-0.41	2863062370	238830	69.98	12070	12150	11830	15660	8440	12050	11987.80	6.48	8125	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14937	1.36	0.41	12	0.19	8812.00	29162.00	30100	20230208	-60.13	9570	20231031	25.39	12150	-1.23	20240213	10340	16.05	20240119	29050	-58.69	20230216	9570	25.39	20231031	1.24	N	137310	500	622 억	8068991	N	N	40	N	N
98	20240213	150707	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11980	-70	5	-0.58	2679808990	223520	65.49	12070	12150	11830	15660	8440	12050	11989.06	6.48	9099	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14912	1.36	0.41	12	0.18	8812.00	29162.00	30100	20230208	-60.20	9570	20231031	25.18	12150	-1.40	20240213	10340	15.86	20240119	29050	-58.76	20230216	9570	25.18	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N
99	20240213	140715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	12120	70	2	0.58	2358066650	196785	57.66	12070	12150	11830	15660	8440	12050	11982.88	6.48	11613	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	15087	1.38	0.42	12	0.16	8812.00	29162.00	30100	20230208	-59.73	9570	20231031	26.65	12150	-0.25	20240213	10340	17.21	20240119	29050	-58.28	20230216	9570	26.65	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N
100	20240213	130707	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11980	-70	5	-0.58	1987911550	166040	48.65	12070	12150	11830	15660	8440	12050	11972.38	6.48	2070	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14912	1.36	0.41	12	0.13	8812.00	29162.00	30100	20230208	-60.20	9570	20231031	25.18	12150	-1.40	20240213	10340	15.86	20240119	29050	-58.76	20230216	9570	25.18	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N
101	20240213	120715	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11950	-100	5	-0.83	1807558140	150969	44.23	12070	12150	11830	15660	8440	12050	11972.92	6.48	-643	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14875	1.36	0.41	12	0.12	8812.00	29162.00	30100	20230208	-60.30	9570	20231031	24.87	12150	-1.65	20240213	10340	15.57	20240119	29050	-58.86	20230216	9570	24.87	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N
102	20240213	110719	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11880	-170	5	-1.41	1552977080	129649	37.99	12070	12150	11830	15660	8440	12050	11978.19	6.48	-5230	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14788	1.35	0.41	12	0.10	8812.00	29162.00	30100	20230208	-60.53	9570	20231031	24.14	12150	-2.22	20240213	10340	14.89	20240119	29050	-59.10	20230216	9570	24.14	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N
103	20240213	100604	55	50.00	KOSPI200	의료정밀	N	N	N	Y	50	N	11930	-120	5	-1.00	1048938010	87190	25.55	12070	12150	11890	15660	8440	12050	12030.43	6.48	254	12350	12200	11980	11830	11610	12275	11905	622	3610	500	8670	10	1	124477353	14850	1.35	0.41	12	0.07	8812.00	29162.00	30100	20230208	-60.37	9570	20231031	24.66	12150	-1.81	20240213	10340	15.38	20240119	29050	-58.93	20230216	9570	24.66	20231031	1.24	N	137310	500	622 억	8068991	N	N	13	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History