KissMeData/281820/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	121107	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32350	-150	5	-0.46	1938327800	60751	20.74	32400	32600	31000	42250	22750	32500	31904.64	13.30	0	-67	34866	33682	32766	31582	30666	33225	31125	104	9750	500	24050	50	1	20861556	6749	12.18	1.55	12	0.29	2655.00	20903.00	33950	20240122	-4.71	16000	20230118	102.19	33950	-4.71	20240122	27000	19.81	20240102	33950	-4.71	20240122	16300	98.47	20230314	0.72	N	281820	500	104 억	2774370	N	N	406	N	N
3	20240123	111102	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32150	-350	5	-1.08	1610128200	50587	17.27	32400	32600	31000	42250	22750	32500	31826.90	13.30	0	838	34866	33682	32766	31582	30666	33225	31125	104	9750	500	24050	50	1	20861556	6707	12.11	1.54	12	0.24	2655.00	20903.00	33950	20240122	-5.30	16000	20230118	100.94	33950	-5.30	20240122	27000	19.07	20240102	33950	-5.30	20240122	16300	97.24	20230314	0.72	N	281820	500	104 억	2774370	N	N	406	N	N
4	20240123	101103	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32250	-250	5	-0.77	1183978550	37340	12.75	32400	32600	31000	42250	22750	32500	31704.85	13.30	0	-2018	34866	33682	32766	31582	30666	33225	31125	104	9750	500	24050	50	1	20861556	6728	12.15	1.54	12	0.18	2655.00	20903.00	33950	20240122	-5.01	16000	20230118	101.56	33950	-5.01	20240122	27000	19.44	20240102	33950	-5.01	20240122	16300	97.85	20230314	0.72	N	281820	500	104 억	2774370	N	N	406	N	N
5	20240123	091103	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31300	-1200	5	-3.69	603988700	19237	6.57	32400	32600	31000	42250	22750	32500	31388.57	13.30	0	-3247	34866	33682	32766	31582	30666	33225	31125	104	9750	500	24050	50	1	20861556	6530	11.79	1.50	12	0.09	2655.00	20903.00	33950	20240122	-7.81	16000	20230118	95.62	33950	-7.81	20240122	27000	15.93	20240102	33950	-7.81	20240122	16300	92.02	20230314	0.72	N	281820	500	104 억	2774370	N	N	406	N	N
6	20240119	161056	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31650	1750	2	5.85	7717041450	246187	177.52	30700	31950	30000	38850	20950	29900	31346.20	13.91	0	-62472	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6603	11.92	1.51	12	1.18	2655.00	20903.00	33150	20240109	-4.52	15850	20230113	99.68	33150	-4.52	20240109	27000	17.22	20240102	33150	-4.52	20240109	16250	94.77	20230119	0.73	N	281820	500	104 억	2902084	N	N	1783	N	N
7	20240119	151059	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31750	1850	2	6.19	7446836050	237655	171.37	30700	31950	30000	38850	20950	29900	31334.66	13.91	0	-60844	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6624	11.96	1.52	12	1.14	2655.00	20903.00	33150	20240109	-4.22	15850	20230113	100.32	33150	-4.22	20240109	27000	17.59	20240102	33150	-4.22	20240109	16250	95.38	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
8	20240119	141056	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31450	1550	2	5.18	5984771850	191574	138.14	30700	31800	30000	38850	20950	29900	31240.01	13.91	0	-45689	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6561	11.85	1.50	12	0.92	2655.00	20903.00	33150	20240109	-5.13	15850	20230113	98.42	33150	-5.13	20240109	27000	16.48	20240102	33150	-5.13	20240109	16250	93.54	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
9	20240119	131057	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31550	1650	2	5.52	4873895200	156397	112.77	30700	31800	30000	38850	20950	29900	31163.63	13.91	0	-33923	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6582	11.88	1.51	12	0.75	2655.00	20903.00	33150	20240109	-4.83	15850	20230113	99.05	33150	-4.83	20240109	27000	16.85	20240102	33150	-4.83	20240109	16250	94.15	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
10	20240119	121102	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31550	1650	2	5.52	4289588350	137843	99.40	30700	31800	30000	38850	20950	29900	31119.40	13.91	0	-26294	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6582	11.88	1.51	12	0.66	2655.00	20903.00	33150	20240109	-4.83	15850	20230113	99.05	33150	-4.83	20240109	27000	16.85	20240102	33150	-4.83	20240109	16250	94.15	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
11	20240119	111100	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31400	1500	2	5.02	3261820200	105343	75.96	30700	31600	30000	38850	20950	29900	30963.83	13.91	0	-14194	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6551	11.83	1.50	12	0.50	2655.00	20903.00	33150	20240109	-5.28	15850	20230113	98.11	33150	-5.28	20240109	27000	16.30	20240102	33150	-5.28	20240109	16250	93.23	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
12	20240119	101104	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31600	1700	2	5.69	2367632150	76820	55.39	30700	31600	30000	38850	20950	29900	30820.54	13.91	0	-7093	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6592	11.90	1.51	12	0.37	2655.00	20903.00	33150	20240109	-4.68	15850	20230113	99.37	33150	-4.68	20240109	27000	17.04	20240102	33150	-4.68	20240109	16250	94.46	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
13	20240119	091058	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30200	300	2	1.00	512853800	16866	12.16	30700	30750	30000	38850	20950	29900	30407.61	13.91	0	-4327	31866	30882	29616	28632	27366	31375	29125	104	8950	500	22120	50	1	20861556	6300	11.37	1.44	12	0.08	2655.00	20903.00	33150	20240109	-8.90	15850	20230113	90.54	33150	-8.90	20240109	27000	11.85	20240102	33150	-8.90	20240109	16250	85.85	20230119	0.73	N	281820	500	104 억	2902084	N	N	95	N	N
14	20240118	161055	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29900	1400	2	4.91	4140248800	138541	103.53	28350	30600	28350	37050	19950	28500	29884.85	14.06	0	-34327	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6238	11.26	1.43	12	0.66	2655.00	20903.00	33150	20240109	-9.80	15850	20230113	88.64	33150	-9.80	20240109	27000	10.74	20240102	33150	-9.80	20240109	16000	86.88	20230118	0.75	N	281820	500	104 억	2933226	N	N	95	N	N
15	20240118	151055	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29900	1400	2	4.91	3980839800	133204	99.55	28350	30600	28350	37050	19950	28500	29885.53	14.06	0	-33315	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6238	11.26	1.43	12	0.64	2655.00	20903.00	33150	20240109	-9.80	15850	20230113	88.64	33150	-9.80	20240109	27000	10.74	20240102	33150	-9.80	20240109	16000	86.88	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
16	20240118	141056	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29650	1150	2	4.04	3396954450	113657	84.94	28350	30600	28350	37050	19950	28500	29888.05	14.06	0	-24342	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6185	11.17	1.42	12	0.54	2655.00	20903.00	33150	20240109	-10.56	15850	20230113	87.07	33150	-10.56	20240109	27000	9.81	20240102	33150	-10.56	20240109	16000	85.31	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
17	20240118	131054	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30150	1650	2	5.79	2829342350	94594	70.69	28350	30600	28350	37050	19950	28500	29910.72	14.06	0	-19062	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6290	11.36	1.44	12	0.45	2655.00	20903.00	33150	20240109	-9.05	15850	20230113	90.22	33150	-9.05	20240109	27000	11.67	20240102	33150	-9.05	20240109	16000	88.44	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
18	20240118	121058	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30100	1600	2	5.61	2386469850	79961	59.76	28350	30600	28350	37050	19950	28500	29845.81	14.06	0	-13126	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6279	11.34	1.44	12	0.38	2655.00	20903.00	33150	20240109	-9.20	15850	20230113	89.91	33150	-9.20	20240109	27000	11.48	20240102	33150	-9.20	20240109	16000	88.12	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
19	20240118	111057	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30350	1850	2	6.49	1641530700	55337	41.35	28350	30350	28350	37050	19950	28500	29664.74	14.06	0	-5972	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6331	11.43	1.45	12	0.27	2655.00	20903.00	33150	20240109	-8.45	15850	20230113	91.48	33150	-8.45	20240109	27000	12.41	20240102	33150	-8.45	20240109	16000	89.69	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
20	20240118	101052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30050	1550	2	5.44	1045698600	35559	26.57	28350	30100	28350	37050	19950	28500	29408.01	14.06	0	-2794	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	6269	11.32	1.44	12	0.17	2655.00	20903.00	33150	20240109	-9.35	15850	20230113	89.59	33150	-9.35	20240109	27000	11.30	20240102	33150	-9.35	20240109	16000	87.81	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
21	20240118	091054	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28600	100	2	0.35	94467900	3298	2.46	28350	28950	28350	37050	19950	28500	28645.01	14.06	0	-1066	29733	29116	28633	28016	27533	28875	27775	104	8550	500	21090	50	1	20861556	5966	10.77	1.37	12	0.02	2655.00	20903.00	33150	20240109	-13.73	15850	20230113	80.44	33150	-13.73	20240109	27000	5.93	20240102	33150	-13.73	20240109	16000	78.75	20230118	0.75	N	281820	500	104 억	2933226	N	N	1	N	N
22	20240117	161052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28500	100	2	0.35	3841750750	133646	173.56	28800	29250	28150	36900	19900	28400	28746.46	14.06	311	-23137	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	5946	10.73	1.36	12	0.64	2655.00	20903.00	33150	20240109	-14.03	15850	20230113	79.81	33150	-14.03	20240109	27000	5.56	20240102	33150	-14.03	20240109	16000	78.12	20230118	0.79	N	281820	500	104 억	2933436	N	N	1	N	N
23	20240117	151055	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28500	100	2	0.35	3727109800	129616	168.32	28800	29250	28150	36900	19900	28400	28755.13	14.06	311	-23037	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	5946	10.73	1.36	12	0.62	2655.00	20903.00	33150	20240109	-14.03	15850	20230113	79.81	33150	-14.03	20240109	27000	5.56	20240102	33150	-14.03	20240109	16000	78.12	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
24	20240117	141052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28850	450	2	1.58	3192250250	110843	143.94	28800	29250	28150	36900	19900	28400	28799.89	14.06	311	-17051	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	6019	10.87	1.38	12	0.53	2655.00	20903.00	33150	20240109	-12.97	15850	20230113	82.02	33150	-12.97	20240109	27000	6.85	20240102	33150	-12.97	20240109	16000	80.31	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
25	20240117	131052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28700	300	2	1.06	2216516700	77011	100.01	28800	29100	28150	36900	19900	28400	28782.02	14.06	311	-13190	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	5987	10.81	1.37	12	0.37	2655.00	20903.00	33150	20240109	-13.42	15850	20230113	81.07	33150	-13.42	20240109	27000	6.30	20240102	33150	-13.42	20240109	16000	79.38	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
26	20240117	121054	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28750	350	2	1.23	1765872000	61373	79.70	28800	29100	28150	36900	19900	28400	28773.03	14.06	311	-9562	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	5998	10.83	1.38	12	0.29	2655.00	20903.00	33150	20240109	-13.27	15850	20230113	81.39	33150	-13.27	20240109	27000	6.48	20240102	33150	-13.27	20240109	16000	79.69	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
27	20240117	111055	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29000	600	2	2.11	1320517050	45947	59.67	28800	29100	28150	36900	19900	28400	28740.31	14.06	311	-5871	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	6050	10.92	1.39	12	0.22	2655.00	20903.00	33150	20240109	-12.52	15850	20230113	82.97	33150	-12.52	20240109	27000	7.41	20240102	33150	-12.52	20240109	16000	81.25	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
28	20240117	101052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28250	-150	5	-0.53	885107950	30812	40.01	28800	29100	28250	36900	19900	28400	28726.51	14.06	311	-4990	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	5893	10.64	1.35	12	0.15	2655.00	20903.00	33150	20240109	-14.78	15850	20230113	78.23	33150	-14.78	20240109	27000	4.63	20240102	33150	-14.78	20240109	16000	76.56	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
29	20240117	091054	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28850	450	2	1.58	177590550	6168	8.01	28800	28950	28600	36900	19900	28400	28794.87	14.06	311	-2087	29700	29050	28550	27900	27400	28800	27650	104	8500	500	21010	50	1	20861556	6019	10.87	1.38	12	0.03	2655.00	20903.00	33150	20240109	-12.97	15850	20230113	82.02	33150	-12.97	20240109	27000	6.85	20240102	33150	-12.97	20240109	16000	80.31	20230118	0.79	N	281820	500	104 억	2933436	N	N	11	N	N
30	20240116	161050	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28400	-500	5	-1.73	2184084300	76737	56.49	29100	29200	28050	37550	20250	28900	28461.88	14.01	0	3518	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5925	10.70	1.36	12	0.37	2655.00	20903.00	33150	20240109	-14.33	15850	20230113	79.18	33150	-14.33	20240109	27000	5.19	20240102	33150	-14.33	20240109	16000	77.50	20230116	0.82	N	281820	500	104 억	2923293	N	N	11	N	N
31	20240116	151047	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28450	-450	5	-1.56	2088692000	73380	54.02	29100	29200	28050	37550	20250	28900	28463.93	14.01	0	2944	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5935	10.72	1.36	12	0.35	2655.00	20903.00	33150	20240109	-14.18	15850	20230113	79.50	33150	-14.18	20240109	27000	5.37	20240102	33150	-14.18	20240109	16000	77.81	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
32	20240116	141050	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28500	-400	5	-1.38	1571919400	55199	40.64	29100	29200	28050	37550	20250	28900	28477.16	14.01	0	533	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5946	10.73	1.36	12	0.26	2655.00	20903.00	33150	20240109	-14.03	15850	20230113	79.81	33150	-14.03	20240109	27000	5.56	20240102	33150	-14.03	20240109	16000	78.12	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
33	20240116	131052	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28650	-250	5	-0.87	1372327250	48206	35.49	29100	29200	28050	37550	20250	28900	28467.80	14.01	0	2641	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5977	10.79	1.37	12	0.23	2655.00	20903.00	33150	20240109	-13.57	15850	20230113	80.76	33150	-13.57	20240109	27000	6.11	20240102	33150	-13.57	20240109	16000	79.06	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
34	20240116	121049	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28800	-100	5	-0.35	1170243300	41173	30.31	29100	29200	28050	37550	20250	28900	28422.36	14.01	0	4698	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	6008	10.85	1.38	12	0.20	2655.00	20903.00	33150	20240109	-13.12	15850	20230113	81.70	33150	-13.12	20240109	27000	6.67	20240102	33150	-13.12	20240109	16000	80.00	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
35	20240116	111048	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28700	-200	5	-0.69	1007017550	35484	26.12	29100	29200	28050	37550	20250	28900	28379.19	14.01	0	5272	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5987	10.81	1.37	12	0.17	2655.00	20903.00	33150	20240109	-13.42	15850	20230113	81.07	33150	-13.42	20240109	27000	6.30	20240102	33150	-13.42	20240109	16000	79.38	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
36	20240116	101048	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28200	-700	5	-2.42	660010750	23235	17.11	29100	29200	28050	37550	20250	28900	28405.46	14.01	0	3489	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	5883	10.62	1.35	12	0.11	2655.00	20903.00	33150	20240109	-14.93	15850	20230113	77.92	33150	-14.93	20240109	27000	4.44	20240102	33150	-14.93	20240109	16000	76.25	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
37	20240116	091046	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28850	-50	5	-0.17	37543400	1302	0.96	29100	29200	28600	37550	20250	28900	28834.17	14.01	0	164	30766	29832	29116	28182	27466	29475	27825	104	8650	500	21380	50	1	20861556	6019	10.87	1.38	12	0.01	2655.00	20903.00	33150	20240109	-12.97	15850	20230113	82.02	33150	-12.97	20240109	27000	6.85	20240102	33150	-12.97	20240109	16000	80.31	20230116	0.82	N	281820	500	104 억	2923293	N	N	68	N	N
38	20240115	161046	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28900	-800	5	-2.69	3924896750	135386	142.91	29450	30050	28400	38600	20800	29700	28990.35	13.77	-1659	45370	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6029	10.89	1.38	12	0.65	2655.00	20903.00	33150	20240109	-12.82	15850	20230113	82.33	33150	-12.82	20240109	27000	7.04	20240102	33150	-12.82	20240109	16000	80.62	20230116	0.80	N	281820	500	104 억	2873677	N	N	68	N	N
39	20240115	151047	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29000	-700	5	-2.36	3684731650	127079	134.14	29450	30050	28400	38600	20800	29700	28995.52	13.77	-1659	44659	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6050	10.92	1.39	12	0.61	2655.00	20903.00	33150	20240109	-12.52	15850	20230113	82.97	33150	-12.52	20240109	27000	7.41	20240102	33150	-12.52	20240109	16000	81.25	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
40	20240115	141046	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28500	-1200	5	-4.04	2682097450	92024	97.14	29450	30050	28500	38600	20800	29700	29145.54	13.77	-1659	29963	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	5946	10.73	1.36	12	0.44	2655.00	20903.00	33150	20240109	-14.03	15850	20230113	79.81	33150	-14.03	20240109	27000	5.56	20240102	33150	-14.03	20240109	16000	78.12	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
41	20240115	131045	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29000	-700	5	-2.36	1998336400	68264	72.06	29450	30050	28900	38600	20800	29700	29273.56	13.77	-1659	21319	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6050	10.92	1.39	12	0.33	2655.00	20903.00	33150	20240109	-12.52	15850	20230113	82.97	33150	-12.52	20240109	27000	7.41	20240102	33150	-12.52	20240109	16000	81.25	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
42	20240115	121045	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	28950	-750	5	-2.53	1686832450	57521	60.72	29450	30050	28950	38600	20800	29700	29325.41	13.77	-1659	17160	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6039	10.90	1.38	12	0.28	2655.00	20903.00	33150	20240109	-12.67	15850	20230113	82.65	33150	-12.67	20240109	27000	7.22	20240102	33150	-12.67	20240109	16000	80.94	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
43	20240115	111046	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29100	-600	5	-2.02	1307549550	44460	46.93	29450	30050	29000	38600	20800	29700	29409.47	13.77	-1659	12127	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6071	10.96	1.39	12	0.21	2655.00	20903.00	33150	20240109	-12.22	15850	20230113	83.60	33150	-12.22	20240109	27000	7.78	20240102	33150	-12.22	20240109	16000	81.88	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
44	20240115	101041	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29600	-100	5	-0.34	644568450	21766	22.98	29450	30050	29300	38600	20800	29700	29613.49	13.77	-1659	4517	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6175	11.15	1.42	12	0.10	2655.00	20903.00	33150	20240109	-10.71	15850	20230113	86.75	33150	-10.71	20240109	27000	9.63	20240102	33150	-10.71	20240109	16000	85.00	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
45	20240115	091044	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30000	300	2	1.01	127476350	4306	4.55	29450	30000	29400	38600	20800	29700	29604.02	13.77	-1659	1689	31100	30400	30000	29300	28900	30200	29100	104	8900	500	21970	50	1	20861556	6258	11.30	1.44	12	0.02	2655.00	20903.00	33150	20240109	-9.50	15850	20230113	89.27	33150	-9.50	20240109	27000	11.11	20240102	33150	-9.50	20240109	16000	87.50	20230116	0.80	N	281820	500	104 억	2873677	N	N	30	N	N
46	20240112	161055	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29700	-550	5	-1.82	2839766500	94631	87.09	30200	30700	29600	39300	21200	30250	30011.29	13.67	-860	14444	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6196	11.19	1.42	12	0.45	2655.00	20903.00	33150	20240109	-10.41	15600	20230106	90.38	33150	-10.41	20240109	27000	10.00	20240102	33150	-10.41	20240109	15850	87.38	20230113	0.86	N	281820	500	104 억	2852606	N	N	30	N	N
47	20240112	151042	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29650	-600	5	-1.98	2641853750	87963	80.95	30200	30700	29600	39300	21200	30250	30033.69	13.67	-860	12542	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6185	11.17	1.42	12	0.42	2655.00	20903.00	33150	20240109	-10.56	15600	20230106	90.06	33150	-10.56	20240109	27000	9.81	20240102	33150	-10.56	20240109	15850	87.07	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
48	20240112	141042	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29800	-450	5	-1.49	1766366600	58506	53.84	30200	30700	29700	39300	21200	30250	30191.20	13.67	-860	1827	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6217	11.22	1.43	12	0.28	2655.00	20903.00	33150	20240109	-10.11	15600	20230106	91.03	33150	-10.11	20240109	27000	10.37	20240102	33150	-10.11	20240109	15850	88.01	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
49	20240112	131037	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30050	-200	5	-0.66	1253219100	41317	38.02	30200	30700	29850	39300	21200	30250	30331.80	13.67	-860	-1953	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6269	11.32	1.44	12	0.20	2655.00	20903.00	33150	20240109	-9.35	15600	20230106	92.63	33150	-9.35	20240109	27000	11.30	20240102	33150	-9.35	20240109	15850	89.59	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
50	20240112	121041	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30350	100	2	0.33	1139865200	37562	34.57	30200	30700	29850	39300	21200	30250	30346.24	13.67	-860	-3132	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6331	11.43	1.45	12	0.18	2655.00	20903.00	33150	20240109	-8.45	15600	20230106	94.55	33150	-8.45	20240109	27000	12.41	20240102	33150	-8.45	20240109	15850	91.48	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
51	20240112	111037	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30450	200	2	0.66	967471850	31891	29.35	30200	30700	29850	39300	21200	30250	30336.83	13.67	-860	-2202	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6352	11.47	1.46	12	0.15	2655.00	20903.00	33150	20240109	-8.14	15600	20230106	95.19	33150	-8.14	20240109	27000	12.78	20240102	33150	-8.14	20240109	15850	92.11	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
52	20240112	101037	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30000	-250	5	-0.83	350270250	11623	10.70	30200	30500	29850	39300	21200	30250	30135.95	13.67	-860	1479	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6258	11.30	1.44	12	0.06	2655.00	20903.00	33150	20240109	-9.50	15600	20230106	92.31	33150	-9.50	20240109	27000	11.11	20240102	33150	-9.50	20240109	15850	89.27	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
53	20240112	091040	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30000	-250	5	-0.83	44657600	1487	1.37	30200	30200	29850	39300	21200	30250	30031.86	13.67	-860	-865	31183	30716	30283	29816	29383	30500	29600	104	9050	500	22380	50	1	20861556	6258	11.30	1.44	12	0.01	2655.00	20903.00	33150	20240109	-9.50	15600	20230106	92.31	33150	-9.50	20240109	27000	11.11	20240102	33150	-9.50	20240109	15850	89.27	20230113	0.86	N	281820	500	104 억	2852606	N	N	22	N	N
54	20240111	161032	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30250	-300	5	-0.98	3248538150	107996	53.35	30300	30750	29850	39700	21400	30550	30080.09	13.49	-362	24899	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6311	11.39	1.45	12	0.52	2655.00	20903.00	33150	20240109	-8.75	15450	20230105	95.79	33150	-8.75	20240109	27000	12.04	20240102	33150	-8.75	20240109	15850	90.85	20230113	0.91	N	281820	500	104 억	2813985	N	N	22	N	N
55	20240111	151039	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30000	-550	5	-1.80	3051900900	101462	50.13	30300	30750	29850	39700	21400	30550	30079.25	13.49	-362	23474	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6258	11.30	1.44	12	0.49	2655.00	20903.00	33150	20240109	-9.50	15450	20230105	94.17	33150	-9.50	20240109	27000	11.11	20240102	33150	-9.50	20240109	15850	89.27	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
56	20240111	141035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29950	-600	5	-1.96	2255527000	74875	36.99	30300	30750	29850	39700	21400	30550	30123.90	13.49	-362	16023	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6248	11.28	1.43	12	0.36	2655.00	20903.00	33150	20240109	-9.65	15450	20230105	93.85	33150	-9.65	20240109	27000	10.93	20240102	33150	-9.65	20240109	15850	88.96	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
57	20240111	131033	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30200	-350	5	-1.15	1772212250	58723	29.01	30300	30750	29950	39700	21400	30550	30179.18	13.49	-362	13331	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6300	11.37	1.44	12	0.28	2655.00	20903.00	33150	20240109	-8.90	15450	20230105	95.47	33150	-8.90	20240109	27000	11.85	20240102	33150	-8.90	20240109	15850	90.54	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
58	20240111	121034	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30150	-400	5	-1.31	1551589400	51376	25.38	30300	30750	29950	39700	21400	30550	30200.67	13.49	-362	12928	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6290	11.36	1.44	12	0.25	2655.00	20903.00	33150	20240109	-9.05	15450	20230105	95.15	33150	-9.05	20240109	27000	11.67	20240102	33150	-9.05	20240109	15850	90.22	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
59	20240111	111035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30100	-450	5	-1.47	1285910600	42590	21.04	30300	30750	29950	39700	21400	30550	30192.78	13.49	-362	14582	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6279	11.34	1.44	12	0.20	2655.00	20903.00	33150	20240109	-9.20	15450	20230105	94.82	33150	-9.20	20240109	27000	11.48	20240102	33150	-9.20	20240109	15850	89.91	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
60	20240111	101034	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30100	-450	5	-1.47	852229050	28146	13.91	30300	30750	30000	39700	21400	30550	30278.87	13.49	-362	7962	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6279	11.34	1.44	12	0.13	2655.00	20903.00	33150	20240109	-9.20	15450	20230105	94.82	33150	-9.20	20240109	27000	11.48	20240102	33150	-9.20	20240109	15850	89.91	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
61	20240111	091035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30550	0	3	0.00	180277350	5912	2.92	30300	30650	30300	39700	21400	30550	30493.46	13.49	-362	1628	33116	31832	30866	29582	28616	31350	29100	104	9150	500	22600	50	1	20861556	6373	11.51	1.46	12	0.03	2655.00	20903.00	33150	20240109	-7.84	15450	20230105	97.73	33150	-7.84	20240109	27000	13.15	20240102	33150	-7.84	20240109	15850	92.74	20230113	0.91	N	281820	500	104 억	2813985	N	N	27	N	N
62	20240110	161030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30550	-1600	5	-4.98	6160489250	202110	57.48	31850	32150	29900	41750	22550	32150	30480.51	13.36	0	28164	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6373	11.51	1.46	12	0.97	2655.00	20903.00	33150	20240109	-7.84	14800	20230104	106.42	33150	-7.84	20240109	27000	13.15	20240102	33150	-7.84	20240109	15850	92.74	20230113	0.88	N	281820	500	104 억	2787269	N	N	27	N	N
63	20240110	151034	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30550	-1600	5	-4.98	5962524100	195626	55.64	31850	32150	29900	41750	22550	32150	30478.86	13.36	0	29038	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6373	11.51	1.46	12	0.94	2655.00	20903.00	33150	20240109	-7.84	14800	20230104	106.42	33150	-7.84	20240109	27000	13.15	20240102	33150	-7.84	20240109	15850	92.74	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
64	20240110	141035	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30350	-1800	5	-5.60	5499392800	180445	51.32	31850	32150	29900	41750	22550	32150	30476.47	13.36	0	27949	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6331	11.43	1.45	12	0.86	2655.00	20903.00	33150	20240109	-8.45	14800	20230104	105.07	33150	-8.45	20240109	27000	12.41	20240102	33150	-8.45	20240109	15850	91.48	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
65	20240110	131031	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29950	-2200	5	-6.84	5099488650	167233	47.56	31850	32150	29900	41750	22550	32150	30492.92	13.36	0	29078	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6248	11.28	1.43	12	0.80	2655.00	20903.00	33150	20240109	-9.65	14800	20230104	102.36	33150	-9.65	20240109	27000	10.93	20240102	33150	-9.65	20240109	15850	88.96	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
66	20240110	121034	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	29950	-2200	5	-6.84	4407859500	144194	41.01	31850	32150	29950	41750	22550	32150	30568.51	13.36	0	21782	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6248	11.28	1.43	12	0.69	2655.00	20903.00	33150	20240109	-9.65	14800	20230104	102.36	33150	-9.65	20240109	27000	10.93	20240102	33150	-9.65	20240109	15850	88.96	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
67	20240110	111033	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30250	-1900	5	-5.91	3513124550	114482	32.56	31850	32150	30100	41750	22550	32150	30686.62	13.36	0	12627	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6311	11.39	1.45	12	0.55	2655.00	20903.00	33150	20240109	-8.75	14800	20230104	104.39	33150	-8.75	20240109	27000	12.04	20240102	33150	-8.75	20240109	15850	90.85	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
68	20240110	101031	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30650	-1500	5	-4.67	1802404550	58186	16.55	31850	32150	30400	41750	22550	32150	30975.79	13.36	0	12500	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6394	11.54	1.47	12	0.28	2655.00	20903.00	33150	20240109	-7.54	14800	20230104	107.09	33150	-7.54	20240109	27000	13.52	20240102	33150	-7.54	20240109	15850	93.38	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
69	20240110	091031	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31100	-1050	5	-3.27	300873950	9536	2.71	31850	32150	31100	41750	22550	32150	31548.86	13.36	0	-1381	34350	33250	32050	30950	29750	33800	31500	104	9600	500	23790	50	1	20861556	6488	11.71	1.49	12	0.05	2655.00	20903.00	33150	20240109	-6.18	14800	20230104	110.14	33150	-6.18	20240109	27000	15.19	20240102	33150	-6.18	20240109	15850	96.21	20230113	0.88	N	281820	500	104 억	2787269	N	N	21	N	N
70	20240109	161028	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	32150	1650	2	5.41	11264972250	350452	339.82	30950	33150	30850	39650	21350	30500	32144.12	13.46	311	-20712	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6707	12.11	1.54	12	1.68	2655.00	20903.00	33150	20240109	-3.02	14550	20230103	120.96	33150	-3.02	20240109	27000	19.07	20240102	33150	-3.02	20240109	15850	102.84	20230113	0.95	N	281820	500	104 억	2807225	N	N	21	N	N
71	20240109	151030	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	32150	1650	2	5.41	10896919500	339008	328.72	30950	33150	30850	39650	21350	30500	32143.55	13.46	311	-14552	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6707	12.11	1.54	12	1.63	2655.00	20903.00	33150	20240109	-3.02	14550	20230103	120.96	33150	-3.02	20240109	27000	19.07	20240102	33150	-3.02	20240109	15850	102.84	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
72	20240109	141029	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31850	1350	2	4.43	10049241300	312549	303.06	30950	33150	30850	39650	21350	30500	32152.53	13.46	311	-1463	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6644	12.00	1.52	12	1.50	2655.00	20903.00	33150	20240109	-3.92	14550	20230103	118.90	33150	-3.92	20240109	27000	17.96	20240102	33150	-3.92	20240109	15850	100.95	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
73	20240109	131029	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31950	1450	2	4.75	8605068250	267072	258.97	30950	33150	30850	39650	21350	30500	32220.03	13.46	311	-3669	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6665	12.03	1.53	12	1.28	2655.00	20903.00	33150	20240109	-3.62	14550	20230103	119.59	33150	-3.62	20240109	27000	18.33	20240102	33150	-3.62	20240109	15850	101.58	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
74	20240109	121038	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	32650	2150	2	7.05	7498708550	232636	225.58	30950	33150	30850	39650	21350	30500	32233.65	13.46	311	-3995	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6811	12.30	1.56	12	1.12	2655.00	20903.00	33150	20240109	-1.51	14550	20230103	124.40	33150	-1.51	20240109	27000	20.93	20240102	33150	-1.51	20240109	15850	105.99	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
75	20240109	111032	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32850	2350	2	7.70	5632250700	175734	170.40	30950	32900	30850	39650	21350	30500	32049.86	13.46	311	-1762	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6853	12.37	1.57	12	0.84	2655.00	20903.00	33100	20240104	-0.76	14550	20230103	125.77	33100	-0.76	20240104	27000	21.67	20240102	33100	-0.76	20240104	15850	107.26	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
76	20240109	101030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32050	1550	2	5.08	3261405100	102821	99.70	30950	32500	30850	39650	21350	30500	31719.25	13.46	311	2597	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6686	12.07	1.53	12	0.49	2655.00	20903.00	33100	20240104	-3.17	14550	20230103	120.27	33100	-3.17	20240104	27000	18.70	20240102	33100	-3.17	20240104	15850	102.21	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
77	20240109	091030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31600	1100	2	3.61	1035141350	32714	31.72	30950	32500	30850	39650	21350	30500	31642.15	13.46	311	-1166	31533	31016	30533	30016	29533	30775	29775	104	9150	500	22570	50	1	20861556	6592	11.90	1.51	12	0.16	2655.00	20903.00	33100	20240104	-4.53	14550	20230103	117.18	33100	-4.53	20240104	27000	17.04	20240102	33100	-4.53	20240104	15850	99.37	20230113	0.95	N	281820	500	104 억	2807225	N	N	61	N	N
78	20240108	161027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30500	-200	5	-0.65	3138970400	102784	37.87	30600	31050	30050	39900	21500	30700	30539.22	13.49	0	2041	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6363	11.49	1.46	12	0.49	2655.00	20903.00	33100	20240104	-7.85	14550	20230103	109.62	33100	-7.85	20240104	27000	12.96	20240102	33100	-7.85	20240104	15850	92.43	20230113	0.81	N	281820	500	104 억	2814394	N	N	61	N	N
79	20240108	151029	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30400	-300	5	-0.98	3011696900	98608	36.33	30600	31050	30050	39900	21500	30700	30541.83	13.49	0	3206	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6342	11.45	1.45	12	0.47	2655.00	20903.00	33100	20240104	-8.16	14550	20230103	108.93	33100	-8.16	20240104	27000	12.59	20240102	33100	-8.16	20240104	15850	91.80	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
80	20240108	141028	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30500	-200	5	-0.65	2452496450	80199	29.55	30600	31050	30050	39900	21500	30700	30579.87	13.49	0	-737	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6363	11.49	1.46	12	0.38	2655.00	20903.00	33100	20240104	-7.85	14550	20230103	109.62	33100	-7.85	20240104	27000	12.96	20240102	33100	-7.85	20240104	15850	92.43	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
81	20240108	131028	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30450	-250	5	-0.81	2184490000	71393	26.31	30600	31050	30050	39900	21500	30700	30597.84	13.49	0	-2053	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6352	11.47	1.46	12	0.34	2655.00	20903.00	33100	20240104	-8.01	14550	20230103	109.28	33100	-8.01	20240104	27000	12.78	20240102	33100	-8.01	20240104	15850	92.11	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
82	20240108	121029	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30600	-100	5	-0.33	1996705750	65254	24.04	30600	31050	30050	39900	21500	30700	30598.70	13.49	0	-1256	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6384	11.53	1.46	12	0.31	2655.00	20903.00	33100	20240104	-7.55	14550	20230103	110.31	33100	-7.55	20240104	27000	13.33	20240102	33100	-7.55	20240104	15850	93.06	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
83	20240108	111030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30600	-100	5	-0.33	1694291650	55372	20.40	30600	31050	30050	39900	21500	30700	30598.02	13.49	0	-1590	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6384	11.53	1.46	12	0.27	2655.00	20903.00	33100	20240104	-7.55	14550	20230103	110.31	33100	-7.55	20240104	27000	13.33	20240102	33100	-7.55	20240104	15850	93.06	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
84	20240108	101030	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31000	300	2	0.98	1283925450	42068	15.50	30600	31000	30050	39900	21500	30700	30519.48	13.49	0	2006	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6467	11.68	1.48	12	0.20	2655.00	20903.00	33100	20240104	-6.34	14550	20230103	113.06	33100	-6.34	20240104	27000	14.81	20240102	33100	-6.34	20240104	15850	95.58	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
85	20240108	091027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30200	-500	5	-1.63	495925550	16356	6.03	30600	30750	30050	39900	21500	30700	30316.54	13.49	0	-408	33233	31966	30933	29666	28633	31450	29150	104	9200	500	22710	50	1	20861556	6300	11.37	1.44	12	0.08	2655.00	20903.00	33100	20240104	-8.76	14550	20230103	107.56	33100	-8.76	20240104	27000	11.85	20240102	33100	-8.76	20240104	15850	90.54	20230113	0.81	N	281820	500	104 억	2814394	N	N	93	N	N
86	20240105	161027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30700	-850	5	-2.69	8308208850	270774	58.99	31950	32200	29900	41000	22100	31550	30683.09	13.24	-292	68955	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6404	11.56	1.47	12	1.30	2655.00	20903.00	33100	20240104	-7.25	14550	20230103	111.00	33100	-7.25	20240104	27000	13.70	20240102	33100	-7.25	20240104	15450	98.71	20230105	0.76	N	281820	500	104 억	2762318	N	N	93	N	N
87	20240105	151028	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30750	-800	5	-2.54	7995070900	260609	56.77	31950	32200	29900	41000	22100	31550	30678.33	13.24	-292	69848	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6415	11.58	1.47	12	1.25	2655.00	20903.00	33100	20240104	-7.10	14550	20230103	111.34	33100	-7.10	20240104	27000	13.89	20240102	33100	-7.10	20240104	15450	99.03	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
88	20240105	141025	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30500	-1050	5	-3.33	7109713100	231641	50.46	31950	32200	29900	41000	22100	31550	30692.72	13.24	-292	64204	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6363	11.49	1.46	12	1.11	2655.00	20903.00	33100	20240104	-7.85	14550	20230103	109.62	33100	-7.85	20240104	27000	12.96	20240102	33100	-7.85	20240104	15450	97.41	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
89	20240105	131027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30450	-1100	5	-3.49	6563786200	213726	46.56	31950	32200	29900	41000	22100	31550	30711.13	13.24	-292	62478	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6352	11.47	1.46	12	1.02	2655.00	20903.00	33100	20240104	-8.01	14550	20230103	109.28	33100	-8.01	20240104	27000	12.78	20240102	33100	-8.01	20240104	15450	97.09	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
90	20240105	121027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30350	-1200	5	-3.80	5671261900	184349	40.16	31950	32200	29900	41000	22100	31550	30763.62	13.24	-292	60055	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6331	11.43	1.45	12	0.88	2655.00	20903.00	33100	20240104	-8.31	14550	20230103	108.59	33100	-8.31	20240104	27000	12.41	20240102	33100	-8.31	20240104	15450	96.44	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
91	20240105	111024	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	30000	-1550	5	-4.91	4803913700	155637	33.91	31950	32200	29900	41000	22100	31550	30866.04	13.24	-292	54112	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6258	11.30	1.44	12	0.75	2655.00	20903.00	33100	20240104	-9.37	14550	20230103	106.19	33100	-9.37	20240104	27000	11.11	20240102	33100	-9.37	20240104	15450	94.17	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
92	20240105	101027	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	31050	-500	5	-1.58	2454193900	78288	17.06	31950	32200	30650	41000	22100	31550	31348.22	13.24	-292	25014	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6478	11.69	1.49	12	0.38	2655.00	20903.00	33100	20240104	-6.19	14550	20230103	113.40	33100	-6.19	20240104	27000	15.00	20240102	33100	-6.19	20240104	15450	100.97	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
93	20240105	091024	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	32000	450	2	1.43	389939450	12204	2.66	31950	32100	31750	41000	22100	31550	31952.57	13.24	-292	-93	34150	32850	31800	30500	29450	33500	31150	104	9450	500	23340	50	1	20861556	6676	12.05	1.53	12	0.06	2655.00	20903.00	33100	20240104	-3.32	14550	20230103	119.93	33100	-3.32	20240104	27000	18.52	20240102	33100	-3.32	20240104	15450	107.12	20230105	0.76	N	281820	500	104 억	2762318	N	N	413	N	N
94	20240104	161021	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31550	450	2	1.45	14649881450	457066	90.88	30750	33100	30750	40400	21800	31100	32052.18	13.44	-48	-10134	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6582	11.88	1.51	12	2.19	2655.00	20903.00	33100	20240104	-4.68	14550	20230103	116.84	33100	-4.68	20240104	27000	16.85	20240102	33100	-4.68	20240104	14800	113.18	20230104	0.64	N	281820	500	104 억	2803814	N	N	413	N	N
95	20240104	151024	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	32000	900	2	2.89	14122112650	440444	87.57	30750	33100	30750	40400	21800	31100	32063.38	13.44	-48	-12185	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6676	12.05	1.53	12	2.11	2655.00	20903.00	33100	20240104	-3.32	14550	20230103	119.93	33100	-3.32	20240104	27000	18.52	20240102	33100	-3.32	20240104	14800	116.22	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
96	20240104	141024	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	33000	1900	2	6.11	12306927650	384284	76.40	30750	33100	30750	40400	21800	31100	32025.63	13.44	-48	-14541	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6884	12.43	1.58	12	1.84	2655.00	20903.00	33100	20240104	-0.30	14550	20230103	126.80	33100	-0.30	20240104	27000	22.22	20240102	33100	-0.30	20240104	14800	122.97	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
97	20240104	131024	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	32400	1300	2	4.18	9345755300	293581	58.37	30750	32500	30750	40400	21800	31100	31833.68	13.44	-48	-11032	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6759	12.20	1.55	12	1.41	2655.00	20903.00	32500	20240104	-0.31	14550	20230103	122.68	32500	-0.31	20240104	27000	20.00	20240102	32500	-0.31	20240104	14800	118.92	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
98	20240104	121022	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31900	800	2	2.57	7815355350	246130	48.94	30750	32400	30750	40400	21800	31100	31752.98	13.44	-48	-11034	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6655	12.02	1.53	12	1.18	2655.00	20903.00	32400	20240104	-1.54	14550	20230103	119.24	32400	-1.54	20240104	27000	18.15	20240102	32400	-1.54	20240104	14800	115.54	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
99	20240104	111021	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31650	550	2	1.77	6212076900	195909	38.95	30750	32400	30750	40400	21800	31100	31709.02	13.44	-48	-5104	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6603	11.92	1.51	12	0.94	2655.00	20903.00	32400	20240104	-2.31	14550	20230103	117.53	32400	-2.31	20240104	27000	17.22	20240102	32400	-2.31	20240104	14800	113.85	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
100	20240104	101020	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31700	600	2	1.93	4767676400	150218	29.87	30750	32400	30750	40400	21800	31100	31738.43	13.44	-48	-12625	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6613	11.94	1.52	12	0.72	2655.00	20903.00	32400	20240104	-2.16	14550	20230103	117.87	32400	-2.16	20240104	27000	17.41	20240102	32400	-2.16	20240104	14800	114.19	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
101	20240104	091024	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31450	350	2	1.13	989902550	31600	6.28	30750	31700	30750	40400	21800	31100	31326.10	13.44	-48	908	34166	32632	30166	28632	26166	33400	29400	104	9300	500	23010	50	1	20861556	6561	11.85	1.50	12	0.15	2655.00	20903.00	31700	20240103	-0.79	14550	20230103	116.15	31700	0.00	20240103	27000	16.48	20240102	31700	-0.79	20240103	14800	112.50	20230104	0.64	N	281820	500	104 억	2803814	N	N	505	N	N
102	20240103	161019	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31100	2200	2	7.61	15157420100	500339	251.08	28100	31700	27700	37550	20250	28900	30294.77	13.35	0	19504	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6488	11.71	1.49	12	2.40	2655.00	20903.00	31700	20240103	-1.89	14550	20230103	113.75	31700	-1.89	20240103	27000	15.19	20240102	31700	-1.89	20240103	14550	113.75	20230103	0.64	N	281820	500	104 억	2784221	N	N	505	N	N
103	20240103	151017	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31100	2200	2	7.61	14805089700	489003	245.39	28100	31700	27700	37550	20250	28900	30276.88	13.35	0	18067	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6488	11.71	1.49	12	2.34	2655.00	20903.00	31700	20240103	-1.89	14550	20230103	113.75	31700	-1.89	20240103	27000	15.19	20240102	31700	-1.89	20240103	14550	113.75	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
104	20240103	141015	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31350	2450	2	8.48	13337668650	441831	221.72	28100	31700	27700	37550	20250	28900	30188.10	13.35	0	9356	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6540	11.81	1.50	12	2.12	2655.00	20903.00	31700	20240103	-1.10	14550	20230103	115.46	31700	-1.10	20240103	27000	16.11	20240102	31700	-1.10	20240103	14550	115.46	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
105	20240103	131017	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	31100	2200	2	7.61	10997014250	367145	184.24	28100	31250	27700	37550	20250	28900	29953.60	13.35	0	2864	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6488	11.71	1.49	12	1.76	2655.00	20903.00	31250	20240103	-0.48	14550	20230103	113.75	31250	-0.48	20240103	27000	15.19	20240102	31250	-0.48	20240103	14550	113.75	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
106	20240103	121022	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	30350	1450	2	5.02	7998116300	269646	135.31	28100	30550	27700	37550	20250	28900	29662.35	13.35	0	-10835	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6331	11.43	1.45	12	1.29	2655.00	20903.00	30550	20240103	-0.65	14550	20230103	108.59	30550	-0.65	20240103	27000	12.41	20240102	30550	-0.65	20240103	14550	108.59	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
107	20240103	111017	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	30550	1650	2	5.71	6844043650	231613	116.23	28100	30550	27700	37550	20250	28900	29550.28	13.35	0	-5407	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6373	11.51	1.46	12	1.11	2655.00	20903.00	30550	20240103	0.00	14550	20230103	109.97	30550	0.00	20240103	27000	13.15	20240102	30550	0.00	20240103	14550	109.97	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
108	20240103	101017	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	29500	600	2	2.08	2895887350	100246	50.30	28100	29600	27700	37550	20250	28900	28887.77	13.35	0	-14056	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	6154	11.11	1.41	12	0.48	2655.00	20903.00	29600	20240103	-0.34	14550	20230103	102.75	29600	-0.34	20240103	27000	9.26	20240102	29600	-0.34	20240103	14550	102.75	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
109	20240103	091017	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28750	-150	5	-0.52	617602400	21875	10.98	28100	28900	27700	37550	20250	28900	28224.42	13.35	0	-978	30166	29532	28266	27632	26366	29850	27950	104	8650	500	21380	50	1	20861556	5998	10.83	1.38	12	0.10	2655.00	20903.00	28900	20240102	-0.52	14550	20230103	97.59	28900	0.00	20240102	27000	6.48	20240102	28900	-0.52	20240102	14550	97.59	20230103	0.64	N	281820	500	104 억	2784221	N	N	351	N	N
110	20240102	161014	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28900	2100	2	7.84	5633665450	198306	288.78	27200	28900	27000	34800	18800	26800	28405.51	13.31	0	11119	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	6029	10.89	1.38	12	0.95	2655.00	20903.00	28900	20240102	0.00	14550	20230103	98.63	28900	0.00	20240102	27000	7.04	20240102	28900	0.00	20240102	14550	98.63	20230103	0.65	N	281820	500	104 억	2776408	N	N	351	N	N
111	20240102	151014	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28750	1950	2	7.28	4969394850	175282	255.25	27200	28800	27000	34800	18800	26800	28350.95	13.31	0	13528	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5998	10.83	1.38	12	0.84	2655.00	20903.00	28800	20240102	-0.17	14550	20230103	97.59	28800	-0.17	20240102	27000	6.48	20240102	28800	-0.17	20240102	14550	97.59	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
112	20240102	141014	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28550	1750	2	6.53	4089726200	144534	210.48	27200	28800	27000	34800	18800	26800	28296.05	13.31	0	16415	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5956	10.75	1.37	12	0.69	2655.00	20903.00	28800	20240102	-0.87	14550	20230103	96.22	28800	-0.87	20240102	27000	5.74	20240102	28800	-0.87	20240102	14550	96.22	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
113	20240102	131009	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28500	1700	2	6.34	3662728100	129562	188.67	27200	28800	27000	34800	18800	26800	28270.19	13.31	0	15787	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5946	10.73	1.36	12	0.62	2655.00	20903.00	28800	20240102	-1.04	14550	20230103	95.88	28800	-1.04	20240102	27000	5.56	20240102	28800	-1.04	20240102	14550	95.88	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
114	20240102	121008	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28550	1750	2	6.53	3306726950	117092	170.51	27200	28800	27000	34800	18800	26800	28240.54	13.31	0	18257	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5956	10.75	1.37	12	0.56	2655.00	20903.00	28800	20240102	-0.87	14550	20230103	96.22	28800	-0.87	20240102	27000	5.74	20240102	28800	-0.87	20240102	14550	96.22	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
115	20240102	111007	55	30.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	28250	1450	2	5.41	2485827400	88293	128.58	27200	28800	27000	34800	18800	26800	28154.45	13.31	0	10584	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5893	10.64	1.35	12	0.42	2655.00	20903.00	28800	20240102	-1.91	14550	20230103	94.16	28800	-1.91	20240102	27000	4.63	20240102	28800	-1.91	20240102	14550	94.16	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
116	20240102	101000	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	27400	600	2	2.24	291982600	10666	15.53	27200	27650	27000	34800	18800	26800	27375.62	13.31	0	2240	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5716	10.32	1.31	12	0.05	2655.00	20903.00	28300	20231201	-3.18	14550	20230103	88.32	27650	-0.90	20240102	27000	1.48	20240102	28300	-3.18	20231201	14550	88.32	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N
117	20240102	090947	55	30.00	KOSPI		의료정밀	N	N	N	Y	40	N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	13.31	0	0	27633	27216	26783	26366	25933	27000	26150	104	8000	500	19830	50	1	20861556	5591	10.09	1.28	12	0.00	2655.00	20903.00	28300	20231201	-5.30	14550	20230103	84.19	0	0.00	0	0	0.00	0	28300	-5.30	20231201	14550	84.19	20230103	0.65	N	281820	500	104 억	2776408	N	N	6	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History