KissMeData/105840/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120802	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9790	-60	5	-0.61	6191909230	626299	103.95	9860	10070	9610	12800	6900	9850	9886.51	1.79	0	-13131	10170	10010	9710	9550	9250	10090	9630	102	2950	500	7280	10	1	20323614	1990	21.01	1.26	12	3.08	466.00	7762.00	11700	20230713	-16.32	7680	20231113	27.47	10150	-3.55	20240115	8960	9.26	20240118	11700	-16.32	20230713	7680	27.47	20231113	8.53	N	105840	500	101 억	364806	N	N	37	N	N
3	20240123	110759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9860	10	2	0.10	5629037390	568975	94.44	9860	10070	9610	12800	6900	9850	9893.29	1.79	0	-11708	10170	10010	9710	9550	9250	10090	9630	102	2950	500	7280	10	1	20323614	2004	21.16	1.27	12	2.80	466.00	7762.00	11700	20230713	-15.73	7680	20231113	28.39	10150	-2.86	20240115	8960	10.04	20240118	11700	-15.73	20230713	7680	28.39	20231113	8.53	N	105840	500	101 억	364806	N	N	37	N	N
4	20240123	100759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	10010	160	2	1.62	4361957150	440991	73.20	9860	10070	9610	12800	6900	9850	9891.26	1.79	0	2531	10170	10010	9710	9550	9250	10090	9630	102	2950	500	7280	10	1	20323614	2034	21.48	1.29	12	2.17	466.00	7762.00	11700	20230713	-14.44	7680	20231113	30.34	10150	-1.38	20240115	8960	11.72	20240118	11700	-14.44	20230713	7680	30.34	20231113	8.53	N	105840	500	101 억	364806	N	N	37	N	N
5	20240123	090800	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9650	-200	5	-2.03	773316500	79232	13.15	9860	9900	9640	12800	6900	9850	9760.15	1.79	0	-22720	10170	10010	9710	9550	9250	10090	9630	102	2950	500	7280	10	1	20323614	1961	20.71	1.24	12	0.39	466.00	7762.00	11700	20230713	-17.52	7680	20231113	25.65	10150	-4.93	20240115	8960	7.70	20240118	11700	-17.52	20230713	7680	25.65	20231113	8.53	N	105840	500	101 억	364806	N	N	37	N	N
6	20240119	160754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9600	440	2	4.80	5082313590	544243	45.16	9240	9600	9080	11900	6420	9160	9338.17	1.57	0	54988	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1951	20.60	1.24	12	2.68	466.00	7762.00	11700	20230713	-17.95	7680	20231113	25.00	10150	-5.42	20240115	8960	7.14	20240118	11700	-17.95	20230713	7680	25.00	20231113	8.27	N	105840	500	101 억	318871	N	N	29	N	N
7	20240119	150757	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9510	350	2	3.82	4688484840	503081	41.75	9240	9580	9080	11900	6420	9160	9320.29	1.57	0	51813	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1933	20.41	1.23	12	2.48	466.00	7762.00	11700	20230713	-18.72	7680	20231113	23.83	10150	-6.31	20240115	8960	6.14	20240118	11700	-18.72	20230713	7680	23.83	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
8	20240119	140755	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9440	280	2	3.06	3772611730	406684	33.75	9240	9500	9080	11900	6420	9160	9277.19	1.57	0	31907	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1919	20.26	1.22	12	2.00	466.00	7762.00	11700	20230713	-19.32	7680	20231113	22.92	10150	-7.00	20240115	8960	5.36	20240118	11700	-19.32	20230713	7680	22.92	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
9	20240119	130755	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9360	200	2	2.18	2800585190	303710	25.20	9240	9380	9080	11900	6420	9160	9221.72	1.57	0	20624	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1902	20.09	1.21	12	1.49	466.00	7762.00	11700	20230713	-20.00	7680	20231113	21.88	10150	-7.78	20240115	8960	4.46	20240118	11700	-20.00	20230713	7680	21.88	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
10	20240119	120759	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	140	2	1.53	2574601810	279509	23.19	9240	9360	9080	11900	6420	9160	9211.59	1.57	0	18834	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1890	19.96	1.20	12	1.38	466.00	7762.00	11700	20230713	-20.51	7680	20231113	21.09	10150	-8.37	20240115	8960	3.79	20240118	11700	-20.51	20230713	7680	21.09	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
11	20240119	110757	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	100	2	1.09	2312425630	251312	20.85	9240	9360	9080	11900	6420	9160	9201.80	1.57	0	17579	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1882	19.87	1.19	12	1.24	466.00	7762.00	11700	20230713	-20.85	7680	20231113	20.57	10150	-8.77	20240115	8960	3.35	20240118	11700	-20.85	20230713	7680	20.57	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
12	20240119	100802	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	90	2	0.98	1701491850	185476	15.39	9240	9260	9080	11900	6420	9160	9173.82	1.57	0	20106	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1880	19.85	1.19	12	0.91	466.00	7762.00	11700	20230713	-20.94	7680	20231113	20.44	10150	-8.87	20240115	8960	3.24	20240118	11700	-20.94	20230713	7680	20.44	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
13	20240119	090755	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9200	40	2	0.44	362658910	39423	3.27	9240	9240	9120	11900	6420	9160	9201.65	1.57	0	1	10360	9760	9360	8760	8360	9560	8560	102	2740	500	6770	10	1	20323614	1870	19.74	1.19	12	0.19	466.00	7762.00	11700	20230713	-21.37	7680	20231113	19.79	10150	-9.36	20240115	8960	2.68	20240118	11700	-21.37	20230713	7680	19.79	20231113	8.27	N	105840	500	101 억	318871	N	N	1	N	N
14	20240118	160753	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	-520	5	-5.37	11310469360	1195936	190.64	9790	9960	8960	12580	6780	9680	9458.60	1.82	0	-50417	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1862	19.66	1.18	12	5.88	466.00	7762.00	11700	20230713	-21.71	7680	20231113	19.27	10150	-9.75	20240115	8960	2.23	20240118	11700	-21.71	20230713	7680	19.27	20231113	8.00	N	105840	500	101 억	369242	N	N	1	N	N
15	20240118	150754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9090	-590	5	-6.10	10898255350	1150824	183.45	9790	9960	8960	12580	6780	9680	9469.88	1.82	0	-46484	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1847	19.51	1.17	12	5.66	466.00	7762.00	11700	20230713	-22.31	7680	20231113	18.36	10150	-10.44	20240115	8960	1.45	20240118	11700	-22.31	20230713	7680	18.36	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
16	20240118	140754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	-430	5	-4.44	7637625830	791390	126.15	9790	9960	9250	12580	6780	9680	9650.88	1.82	0	-709	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1880	19.85	1.19	12	3.89	466.00	7762.00	11700	20230713	-20.94	7680	20231113	20.44	10150	-8.87	20240115	9090	1.76	20240105	11700	-20.94	20230713	7680	20.44	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
17	20240118	130753	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9550	-130	5	-1.34	5913464900	607476	96.83	9790	9960	9540	12580	6780	9680	9734.52	1.82	0	-8330	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1941	20.49	1.23	12	2.99	466.00	7762.00	11700	20230713	-18.38	7680	20231113	24.35	10150	-5.91	20240115	9090	5.06	20240105	11700	-18.38	20230713	7680	24.35	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
18	20240118	120756	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9560	-120	5	-1.24	5547790040	569285	90.75	9790	9960	9540	12580	6780	9680	9745.24	1.82	0	-4973	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1943	20.52	1.23	12	2.80	466.00	7762.00	11700	20230713	-18.29	7680	20231113	24.48	10150	-5.81	20240115	9090	5.17	20240105	11700	-18.29	20230713	7680	24.48	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
19	20240118	110756	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9560	-120	5	-1.24	4970850980	509112	81.15	9790	9960	9540	12580	6780	9680	9763.84	1.82	0	7193	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1943	20.52	1.23	12	2.51	466.00	7762.00	11700	20230713	-18.29	7680	20231113	24.48	10150	-5.81	20240115	9090	5.17	20240105	11700	-18.29	20230713	7680	24.48	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
20	20240118	100752	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9750	70	2	0.72	3770721480	384637	61.31	9790	9960	9580	12580	6780	9680	9803.46	1.82	0	6568	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1982	20.92	1.26	12	1.89	466.00	7762.00	11700	20230713	-16.67	7680	20231113	26.95	10150	-3.94	20240115	9090	7.26	20240105	11700	-16.67	20230713	7680	26.95	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
21	20240118	090752	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9660	-20	5	-0.21	2004184880	203757	32.48	9790	9960	9650	12580	6780	9680	9836.48	1.82	0	14741	10160	9920	9760	9520	9360	9840	9440	102	2900	500	7160	10	1	20323614	1963	20.73	1.24	12	1.00	466.00	7762.00	11700	20230713	-17.44	7680	20231113	25.78	10150	-4.83	20240115	9090	6.27	20240105	11700	-17.44	20230713	7680	25.78	20231113	8.00	N	105840	500	101 억	369242	N	N	25	N	N
22	20240117	160751	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9680	-220	5	-2.22	6054080450	620131	66.24	10000	10000	9600	12870	6930	9900	9763.27	2.31	0	-97581	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1967	20.77	1.25	12	3.05	466.00	7762.00	11700	20230713	-17.26	7680	20231113	26.04	10150	-4.63	20240115	9090	6.49	20240105	11700	-17.26	20230713	7680	26.04	20231113	7.70	N	105840	500	101 억	468627	N	N	25	N	N
23	20240117	150754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9670	-230	5	-2.32	5667130890	580192	61.98	10000	10000	9600	12870	6930	9900	9767.59	2.31	0	-93004	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1965	20.75	1.25	12	2.85	466.00	7762.00	11700	20230713	-17.35	7680	20231113	25.91	10150	-4.73	20240115	9090	6.38	20240105	11700	-17.35	20230713	7680	25.91	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
24	20240117	140752	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9700	-200	5	-2.02	5101290820	521580	55.72	10000	10000	9610	12870	6930	9900	9780.37	2.31	0	-87776	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1971	20.82	1.25	12	2.57	466.00	7762.00	11700	20230713	-17.09	7680	20231113	26.30	10150	-4.43	20240115	9090	6.71	20240105	11700	-17.09	20230713	7680	26.30	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
25	20240117	130752	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9690	-210	5	-2.12	4513603610	460830	49.23	10000	10000	9660	12870	6930	9900	9794.42	2.31	0	-83732	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1969	20.79	1.25	12	2.27	466.00	7762.00	11700	20230713	-17.18	7680	20231113	26.17	10150	-4.53	20240115	9090	6.60	20240105	11700	-17.18	20230713	7680	26.17	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
26	20240117	120753	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9730	-170	5	-1.72	3971374570	405060	43.27	10000	10000	9680	12870	6930	9900	9804.32	2.31	0	-65672	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1977	20.88	1.25	12	1.99	466.00	7762.00	11700	20230713	-16.84	7680	20231113	26.69	10150	-4.14	20240115	9090	7.04	20240105	11700	-16.84	20230713	7680	26.69	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
27	20240117	110754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9800	-100	5	-1.01	3197871930	325673	34.79	10000	10000	9680	12870	6930	9900	9819.18	2.31	0	-43232	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1992	21.03	1.26	12	1.60	466.00	7762.00	11700	20230713	-16.24	7680	20231113	27.60	10150	-3.45	20240115	9090	7.81	20240105	11700	-16.24	20230713	7680	27.60	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
28	20240117	100750	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9880	-20	5	-0.20	2454257680	250295	26.74	10000	10000	9680	12870	6930	9900	9805.31	2.31	0	-46530	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	2008	21.20	1.27	12	1.23	466.00	7762.00	11700	20230713	-15.56	7680	20231113	28.65	10150	-2.66	20240115	9090	8.69	20240105	11700	-15.56	20230713	7680	28.65	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
29	20240117	090754	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9780	-120	5	-1.21	629763740	63591	6.79	10000	10000	9770	12870	6930	9900	9903.37	2.31	0	-27577	10280	10090	9830	9640	9380	9960	9510	102	2970	500	7320	10	1	20323614	1988	20.99	1.26	12	0.31	466.00	7762.00	11700	20230713	-16.41	7680	20231113	27.34	10150	-3.65	20240115	9090	7.59	20240105	11700	-16.41	20230713	7680	27.34	20231113	7.70	N	105840	500	101 억	468627	N	N	31	N	N
30	20240116	160750	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9900	-150	5	-1.49	9079341520	924099	42.20	9990	10020	9570	13060	7040	10050	9824.11	2.58	0	-50654	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	2012	21.24	1.28	12	4.55	466.00	7762.00	11700	20230713	-15.38	7680	20231113	28.91	10150	-2.46	20240115	9090	8.91	20240105	11700	-15.38	20230713	7680	28.91	20231113	7.67	N	105840	500	101 억	525239	N	N	31	N	N
31	20240116	150749	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9860	-190	5	-1.89	8771282130	892971	40.78	9990	10020	9570	13060	7040	10050	9821.60	2.58	0	-50300	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	2004	21.16	1.27	12	4.39	466.00	7762.00	11700	20230713	-15.73	7680	20231113	28.39	10150	-2.86	20240115	9090	8.47	20240105	11700	-15.73	20230713	7680	28.39	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
32	20240116	140751	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9890	-160	5	-1.59	8217423330	836871	38.22	9990	10020	9570	13060	7040	10050	9818.16	2.58	0	-48175	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	2010	21.22	1.27	12	4.12	466.00	7762.00	11700	20230713	-15.47	7680	20231113	28.78	10150	-2.56	20240115	9090	8.80	20240105	11700	-15.47	20230713	7680	28.78	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
33	20240116	130753	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9900	-150	5	-1.49	7168844050	731399	33.40	9990	9990	9570	13060	7040	10050	9800.24	2.58	0	-42080	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	2012	21.24	1.28	12	3.60	466.00	7762.00	11700	20230713	-15.38	7680	20231113	28.91	10150	-2.46	20240115	9090	8.91	20240105	11700	-15.38	20230713	7680	28.91	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
34	20240116	120750	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9830	-220	5	-2.19	6471628340	660804	30.18	9990	9990	9570	13060	7040	10050	9792.07	2.58	0	-35358	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	1998	21.09	1.27	12	3.25	466.00	7762.00	11700	20230713	-15.98	7680	20231113	27.99	10150	-3.15	20240115	9090	8.14	20240105	11700	-15.98	20230713	7680	27.99	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
35	20240116	110748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9800	-250	5	-2.49	6055111980	618291	28.23	9990	9990	9570	13060	7040	10050	9791.70	2.58	0	-34723	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	1992	21.03	1.26	12	3.04	466.00	7762.00	11700	20230713	-16.24	7680	20231113	27.60	10150	-3.45	20240115	9090	7.81	20240105	11700	-16.24	20230713	7680	27.60	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
36	20240116	100750	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9630	-420	5	-4.18	5053797100	515298	23.53	9990	9990	9570	13060	7040	10050	9805.70	2.58	0	-35509	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	1957	20.67	1.24	12	2.54	466.00	7762.00	11700	20230713	-17.69	7680	20231113	25.39	10150	-5.12	20240115	9090	5.94	20240105	11700	-17.69	20230713	7680	25.39	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
37	20240116	090748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9850	-200	5	-1.99	2055025850	208013	9.50	9990	9990	9750	13060	7040	10050	9876.11	2.58	0	-54751	10656	10352	9846	9542	9036	10505	9695	102	3010	500	7430	10	1	20323614	2002	21.14	1.27	12	1.02	466.00	7762.00	11700	20230713	-15.81	7680	20231113	28.26	10150	-2.96	20240115	9090	8.36	20240105	11700	-15.81	20230713	7680	28.26	20231113	7.67	N	105840	500	101 억	525239	N	N	109	N	N
38	20240115	160748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	10050	730	2	7.83	20918439440	2140459	989.12	9410	10150	9340	12110	6530	9320	9772.28	2.13	0	84546	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	2043	21.57	1.29	12	10.53	466.00	7762.00	11700	20230713	-14.10	7680	20231113	30.86	10150	-0.99	20240115	9090	10.56	20240105	11700	-14.10	20230713	7680	30.86	20231113	7.56	N	105840	500	101 억	432557	N	N	109	N	N
39	20240115	150748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	10070	750	2	8.05	18059295530	1856458	857.88	9410	10130	9340	12110	6530	9320	9727.82	2.13	0	78325	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	2047	21.61	1.30	12	9.13	466.00	7762.00	11700	20230713	-13.93	7680	20231113	31.12	10130	-0.59	20240115	9090	10.78	20240105	11700	-13.93	20230713	7680	31.12	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
40	20240115	140748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9740	420	2	4.51	13922969940	1440811	665.81	9410	9980	9340	12110	6530	9320	9663.29	2.13	0	52302	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1980	20.90	1.25	12	7.09	466.00	7762.00	11700	20230713	-16.75	7680	20231113	26.82	9980	-2.40	20240115	9090	7.15	20240105	11700	-16.75	20230713	7680	26.82	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
41	20240115	130747	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9750	430	2	4.61	10202359380	1061797	490.66	9410	9830	9340	12110	6530	9320	9608.58	2.13	0	20531	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1982	20.92	1.26	12	5.22	466.00	7762.00	11700	20230713	-16.67	7680	20231113	26.95	9830	-0.81	20240115	9090	7.26	20240105	11700	-16.67	20230713	7680	26.95	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
42	20240115	120748	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9670	350	2	3.76	9057912570	944115	436.28	9410	9830	9340	12110	6530	9320	9594.08	2.13	0	9864	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1965	20.75	1.25	12	4.65	466.00	7762.00	11700	20230713	-17.35	7680	20231113	25.91	9830	-1.63	20240115	9090	6.38	20240105	11700	-17.35	20230713	7680	25.91	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
43	20240115	110747	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9490	170	2	1.82	5259042490	552777	255.44	9410	9760	9340	12110	6530	9320	9513.86	2.13	0	63069	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1929	20.36	1.22	12	2.72	466.00	7762.00	11700	20230713	-18.89	7680	20231113	23.57	9760	-2.77	20240115	9090	4.40	20240105	11700	-18.89	20230713	7680	23.57	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
44	20240115	100745	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9500	180	2	1.93	4181328560	439831	203.25	9410	9760	9340	12110	6530	9320	9506.67	2.13	0	61381	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1931	20.39	1.22	12	2.16	466.00	7762.00	11700	20230713	-18.80	7680	20231113	23.70	9760	-2.66	20240115	9090	4.51	20240105	11700	-18.80	20230713	7680	23.70	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
45	20240115	090747	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9430	110	2	1.18	430637700	45678	21.11	9410	9480	9340	12110	6530	9320	9427.68	2.13	0	-8885	9473	9396	9273	9196	9073	9335	9135	102	2790	500	6890	10	1	20323614	1917	20.24	1.21	12	0.22	466.00	7762.00	11700	20230713	-19.40	7680	20231113	22.79	9640	-2.18	20240110	9090	3.74	20240105	11700	-19.40	20230713	7680	22.79	20231113	7.56	N	105840	500	101 억	432557	N	N	87	N	N
46	20240112	160758	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9320	70	2	0.76	1975528860	212865	119.15	9330	9350	9150	12020	6480	9250	9280.39	2.04	0	13412	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1894	20.00	1.20	12	1.05	466.00	7762.00	11700	20230713	-20.34	7680	20231113	21.35	9640	-3.32	20240110	9090	2.53	20240105	11700	-20.34	20230713	7680	21.35	20231113	7.51	N	105840	500	101 억	413722	N	N	87	N	N
47	20240112	150746	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9270	20	2	0.22	1815092900	195631	109.50	9330	9350	9150	12020	6480	9250	9278.15	2.04	0	13932	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1884	19.89	1.19	12	0.96	466.00	7762.00	11700	20230713	-20.77	7680	20231113	20.70	9640	-3.84	20240110	9090	1.98	20240105	11700	-20.77	20230713	7680	20.70	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
48	20240112	140745	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9280	30	2	0.32	1648295890	177625	99.43	9330	9350	9150	12020	6480	9250	9279.64	2.04	0	14016	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1886	19.91	1.20	12	0.87	466.00	7762.00	11700	20230713	-20.68	7680	20231113	20.83	9640	-3.73	20240110	9090	2.09	20240105	11700	-20.68	20230713	7680	20.83	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
49	20240112	130742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9340	90	2	0.97	1384839300	149279	83.56	9330	9350	9150	12020	6480	9250	9276.85	2.04	0	16927	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1898	20.04	1.20	12	0.73	466.00	7762.00	11700	20230713	-20.17	7680	20231113	21.61	9640	-3.11	20240110	9090	2.75	20240105	11700	-20.17	20230713	7680	21.61	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
50	20240112	120746	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	50	2	0.54	806990420	87399	48.92	9330	9330	9150	12020	6480	9250	9233.41	2.04	0	-7636	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1890	19.96	1.20	12	0.43	466.00	7762.00	11700	20230713	-20.51	7680	20231113	21.09	9640	-3.53	20240110	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
51	20240112	110741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9320	70	2	0.76	674460050	73106	40.92	9330	9330	9150	12020	6480	9250	9225.78	2.04	0	-8118	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1894	20.00	1.20	12	0.36	466.00	7762.00	11700	20230713	-20.34	7680	20231113	21.35	9640	-3.32	20240110	9090	2.53	20240105	11700	-20.34	20230713	7680	21.35	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
52	20240112	100742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9170	-80	5	-0.86	461313360	50111	28.05	9330	9330	9150	12020	6480	9250	9205.83	2.04	0	-9106	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1864	19.68	1.18	12	0.25	466.00	7762.00	11700	20230713	-21.62	7680	20231113	19.40	9640	-4.88	20240110	9090	0.88	20240105	11700	-21.62	20230713	7680	19.40	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
53	20240112	090743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	10	2	0.11	52322800	5630	3.15	9330	9330	9260	12020	6480	9250	9293.57	2.04	0	-1978	9576	9412	9316	9152	9056	9365	9105	102	2770	500	6840	10	1	20323614	1882	19.87	1.19	12	0.03	466.00	7762.00	11700	20230713	-20.85	7680	20231113	20.57	9640	-3.94	20240110	9090	1.87	20240105	11700	-20.85	20230713	7680	20.57	20231113	7.51	N	105840	500	101 억	413722	N	N	121	N	N
54	20240111	160738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	-110	5	-1.18	1623786460	174532	103.61	9410	9480	9220	12160	6560	9360	9303.67	2.13	-5121	-18895	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1880	19.85	1.19	12	0.86	466.00	7762.00	11700	20230713	-20.94	7680	20231113	20.44	9640	-4.05	20240110	9090	1.76	20240105	11700	-20.94	20230713	7680	20.44	20231113	7.37	N	105840	500	101 억	432777	N	N	121	N	N
55	20240111	150743	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-100	5	-1.07	1504137190	161593	95.93	9410	9480	9220	12160	6560	9360	9308.18	2.13	-5121	-14899	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1882	19.87	1.19	12	0.80	466.00	7762.00	11700	20230713	-20.85	7680	20231113	20.57	9640	-3.94	20240110	9090	1.87	20240105	11700	-20.85	20230713	7680	20.57	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
56	20240111	140741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9270	-90	5	-0.96	1345640060	144473	85.77	9410	9480	9220	12160	6560	9360	9314.13	2.13	-5121	-15277	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1884	19.89	1.19	12	0.71	466.00	7762.00	11700	20230713	-20.77	7680	20231113	20.70	9640	-3.84	20240110	9090	1.98	20240105	11700	-20.77	20230713	7680	20.70	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
57	20240111	130739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-100	5	-1.07	1182153080	126822	75.29	9410	9480	9220	12160	6560	9360	9321.36	2.13	-5121	-10661	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1882	19.87	1.19	12	0.62	466.00	7762.00	11700	20230713	-20.85	7680	20231113	20.57	9640	-3.94	20240110	9090	1.87	20240105	11700	-20.85	20230713	7680	20.57	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
58	20240111	120739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	-60	5	-0.64	1035582980	111016	65.90	9410	9480	9220	12160	6560	9360	9328.23	2.13	-5121	-4205	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1890	19.96	1.20	12	0.55	466.00	7762.00	11700	20230713	-20.51	7680	20231113	21.09	9640	-3.53	20240110	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
59	20240111	110741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9290	-70	5	-0.75	970947420	104058	61.77	9410	9480	9220	12160	6560	9360	9330.83	2.13	-5121	-4060	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1888	19.94	1.20	12	0.51	466.00	7762.00	11700	20230713	-20.60	7680	20231113	20.96	9640	-3.63	20240110	9090	2.20	20240105	11700	-20.60	20230713	7680	20.96	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
60	20240111	100740	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9290	-70	5	-0.75	607340230	64863	38.51	9410	9480	9220	12160	6560	9360	9363.43	2.13	-5121	-5412	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1888	19.94	1.20	12	0.32	466.00	7762.00	11700	20230713	-20.60	7680	20231113	20.96	9640	-3.63	20240110	9090	2.20	20240105	11700	-20.60	20230713	7680	20.96	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
61	20240111	090739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9410	50	2	0.53	60559500	6435	3.82	9410	9430	9370	12160	6560	9360	9410.96	2.13	-5121	-1138	9766	9562	9436	9232	9106	9500	9170	102	2800	500	6920	10	1	20323614	1912	20.19	1.21	12	0.03	466.00	7762.00	11700	20230713	-19.57	7680	20231113	22.53	9640	-2.39	20240110	9090	3.52	20240105	11700	-19.57	20230713	7680	22.53	20231113	7.37	N	105840	500	101 억	432777	N	N	67	N	N
62	20240110	160737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9360	-110	5	-1.16	1569894070	166617	53.56	9530	9640	9310	12310	6630	9470	9422.61	2.24	-5054	-16470	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1902	20.09	1.21	12	0.82	466.00	7762.00	11700	20230713	-20.00	7680	20231113	21.88	9640	-2.90	20240110	9090	2.97	20240105	11700	-20.00	20230713	7680	21.88	20231113	7.38	N	105840	500	101 억	454348	N	N	67	N	N
63	20240110	150739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9330	-140	5	-1.48	1494768010	158585	50.98	9530	9640	9310	12310	6630	9470	9425.66	2.24	-5054	-14294	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1896	20.02	1.20	12	0.78	466.00	7762.00	11700	20230713	-20.26	7680	20231113	21.48	9640	-3.22	20240110	9090	2.64	20240105	11700	-20.26	20230713	7680	21.48	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
64	20240110	140741	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9390	-80	5	-0.84	1275731000	135150	43.44	9530	9640	9360	12310	6630	9470	9439.37	2.24	-5054	-10158	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1908	20.15	1.21	12	0.66	466.00	7762.00	11700	20230713	-19.74	7680	20231113	22.27	9640	-2.59	20240110	9090	3.30	20240105	11700	-19.74	20230713	7680	22.27	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
65	20240110	130738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9440	-30	5	-0.32	1152952830	122104	39.25	9530	9640	9360	12310	6630	9470	9442.38	2.24	-5054	-6757	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1919	20.26	1.22	12	0.60	466.00	7762.00	11700	20230713	-19.32	7680	20231113	22.92	9640	-2.07	20240110	9090	3.85	20240105	11700	-19.32	20230713	7680	22.92	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
66	20240110	120739	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9490	20	2	0.21	1045831830	110773	35.61	9530	9640	9360	12310	6630	9470	9441.22	2.24	-5054	-3928	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1929	20.36	1.22	12	0.55	466.00	7762.00	11700	20230713	-18.89	7680	20231113	23.57	9640	-1.56	20240110	9090	4.40	20240105	11700	-18.89	20230713	7680	23.57	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
67	20240110	110738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9450	-20	5	-0.21	860623500	91233	29.33	9530	9640	9360	12310	6630	9470	9433.25	2.24	-5054	725	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1921	20.28	1.22	12	0.45	466.00	7762.00	11700	20230713	-19.23	7680	20231113	23.05	9640	-1.97	20240110	9090	3.96	20240105	11700	-19.23	20230713	7680	23.05	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
68	20240110	100737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9390	-80	5	-0.84	688844460	73063	23.49	9530	9640	9360	12310	6630	9470	9428.09	2.24	-5054	3411	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1908	20.15	1.21	12	0.36	466.00	7762.00	11700	20230713	-19.74	7680	20231113	22.27	9640	-2.59	20240110	9090	3.30	20240105	11700	-19.74	20230713	7680	22.27	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
69	20240110	090737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9470	0	3	0.00	184559920	19403	6.24	9530	9640	9430	12310	6630	9470	9511.93	2.24	-5054	-7705	9663	9566	9433	9336	9203	9615	9385	102	2840	500	7000	10	1	20323614	1925	20.32	1.22	12	0.10	466.00	7762.00	11700	20230713	-19.06	7680	20231113	23.31	9640	-1.76	20240110	9090	4.18	20240105	11700	-19.06	20230713	7680	23.31	20231113	7.38	N	105840	500	101 억	454348	N	N	30	N	N
70	20240109	160736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9470	170	2	1.83	2914849900	308634	152.98	9350	9530	9300	12090	6510	9300	9444.32	2.17	0	16679	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1925	20.32	1.22	12	1.52	466.00	7762.00	11700	20230713	-19.06	7630	20230103	24.12	9530	-0.63	20240109	9090	4.18	20240105	11700	-19.06	20230713	7680	23.31	20231113	7.40	N	105840	500	101 억	440922	N	N	30	N	N
71	20240109	150737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9450	150	2	1.61	2849763550	301755	149.57	9350	9530	9300	12090	6510	9300	9443.96	2.17	0	14586	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1921	20.28	1.22	12	1.48	466.00	7762.00	11700	20230713	-19.23	7630	20230103	23.85	9530	-0.84	20240109	9090	3.96	20240105	11700	-19.23	20230713	7680	23.05	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
72	20240109	140736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9430	130	2	1.40	2284538220	242116	120.01	9350	9510	9300	12090	6510	9300	9435.72	2.17	0	6093	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1917	20.24	1.21	12	1.19	466.00	7762.00	11700	20230713	-19.40	7630	20230103	23.59	9510	-0.84	20240109	9090	3.74	20240105	11700	-19.40	20230713	7680	22.79	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
73	20240109	130736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9450	150	2	1.61	2104138840	222974	110.52	9350	9510	9300	12090	6510	9300	9436.70	2.17	0	7076	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1921	20.28	1.22	12	1.10	466.00	7762.00	11700	20230713	-19.23	7630	20230103	23.85	9510	-0.63	20240109	9090	3.96	20240105	11700	-19.23	20230713	7680	23.05	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
74	20240109	120742	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9460	160	2	1.72	1925830980	204080	101.16	9350	9510	9300	12090	6510	9300	9436.65	2.17	0	3852	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1923	20.30	1.22	12	1.00	466.00	7762.00	11700	20230713	-19.15	7630	20230103	23.98	9510	-0.53	20240109	9090	4.07	20240105	11700	-19.15	20230713	7680	23.18	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
75	20240109	110738	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9490	190	2	2.04	1748653160	185382	91.89	9350	9510	9300	12090	6510	9300	9432.70	2.17	0	2340	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1929	20.36	1.22	12	0.91	466.00	7762.00	11700	20230713	-18.89	7630	20230103	24.38	9510	-0.21	20240109	9090	4.40	20240105	11700	-18.89	20230713	7680	23.57	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
76	20240109	100737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9470	170	2	1.83	1127140030	119789	59.38	9350	9500	9300	12090	6510	9300	9409.38	2.17	0	6978	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1925	20.32	1.22	12	0.59	466.00	7762.00	11700	20230713	-19.06	7630	20230103	24.12	9500	-0.32	20240109	9090	4.18	20240105	11700	-19.06	20230713	7680	23.31	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
77	20240109	090737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9330	30	2	0.32	194653310	20839	10.33	9350	9390	9310	12090	6510	9300	9340.82	2.17	0	966	9500	9400	9250	9150	9000	9450	9200	102	2790	500	6880	10	1	20323614	1896	20.02	1.20	12	0.10	466.00	7762.00	11700	20230713	-20.26	7630	20230103	22.28	9400	-0.74	20240103	9090	2.64	20240105	11700	-20.26	20230713	7680	21.48	20231113	7.40	N	105840	500	101 억	440922	N	N	200	N	N
78	20240108	160735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	200	2	2.20	1819662850	196325	147.27	9180	9350	9100	11830	6370	9100	9268.62	1.96	-8824	43276	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1890	19.96	1.20	12	0.97	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	9400	-1.06	20240103	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.47	N	105840	500	101 억	397716	N	N	200	N	N
79	20240108	150737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	200	2	2.20	1745343240	188333	141.28	9180	9350	9100	11830	6370	9100	9267.33	1.96	-8824	42513	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1890	19.96	1.20	12	0.93	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	9400	-1.06	20240103	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
80	20240108	140735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	200	2	2.20	1501396950	162127	121.62	9180	9350	9100	11830	6370	9100	9260.62	1.96	-8824	45119	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1890	19.96	1.20	12	0.80	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	9400	-1.06	20240103	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
81	20240108	130735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	200	2	2.20	1353601880	146228	109.69	9180	9350	9100	11830	6370	9100	9256.79	1.96	-8824	44507	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1890	19.96	1.20	12	0.72	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	9400	-1.06	20240103	9090	2.31	20240105	11700	-20.51	20230713	7680	21.09	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
82	20240108	120736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9310	210	2	2.31	1126225050	121827	91.39	9180	9330	9100	11830	6370	9100	9244.46	1.96	-8824	42465	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1892	19.98	1.20	12	0.60	466.00	7762.00	11700	20230713	-20.43	7630	20230103	22.02	9400	-0.96	20240103	9090	2.42	20240105	11700	-20.43	20230713	7680	21.22	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
83	20240108	110737	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	160	2	1.76	749220460	81291	60.98	9180	9290	9100	11830	6370	9100	9216.52	1.96	-8824	21361	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1882	19.87	1.19	12	0.40	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	9400	-1.49	20240103	9090	1.87	20240105	11700	-20.85	20230713	7680	20.57	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
84	20240108	100736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	130	2	1.43	391956680	42720	32.05	9180	9240	9100	11830	6370	9100	9175.02	1.96	-8824	10030	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1876	19.81	1.19	12	0.21	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	9400	-1.81	20240103	9090	1.54	20240105	11700	-21.11	20230713	7680	20.18	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
85	20240108	090735	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	10	2	0.11	76971900	8414	6.31	9180	9190	9100	11830	6370	9100	9148.07	1.96	-8824	-1853	9293	9196	9143	9046	8993	9170	9020	102	2730	500	6730	10	1	20323614	1851	19.55	1.17	12	0.04	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	9400	-3.09	20240103	9090	0.22	20240105	11700	-22.14	20230713	7680	18.62	20231113	7.47	N	105840	500	101 억	397716	N	N	177	N	N
86	20240105	160734	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9100	-70	5	-0.76	1186361280	129822	60.62	9240	9240	9090	11920	6420	9170	9138.38	2.05	0	-8293	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1849	19.53	1.17	12	0.64	466.00	7762.00	11700	20230713	-22.22	7630	20230103	19.27	9400	-3.19	20240103	9090	0.11	20240105	11700	-22.22	20230713	7680	18.49	20231113	7.55	N	105840	500	101 억	417562	N	N	177	N	N
87	20240105	150736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9110	-60	5	-0.65	1095882510	119881	55.98	9240	9240	9090	11920	6420	9170	9141.42	2.05	0	-7742	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1851	19.55	1.17	12	0.59	466.00	7762.00	11700	20230713	-22.14	7630	20230103	19.40	9400	-3.09	20240103	9090	0.22	20240105	11700	-22.14	20230713	7680	18.62	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
88	20240105	140733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9120	-50	5	-0.55	953683250	104276	48.69	9240	9240	9090	11920	6420	9170	9145.76	2.05	0	-5661	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1854	19.57	1.17	12	0.51	466.00	7762.00	11700	20230713	-22.05	7630	20230103	19.53	9400	-2.98	20240103	9090	0.33	20240105	11700	-22.05	20230713	7680	18.75	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
89	20240105	130734	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	-10	5	-0.11	778201790	85017	39.70	9240	9240	9110	11920	6420	9170	9153.48	2.05	0	-2701	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1862	19.66	1.18	12	0.42	466.00	7762.00	11700	20230713	-21.71	7630	20230103	20.05	9400	-2.55	20240103	9110	0.55	20240105	11700	-21.71	20230713	7680	19.27	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
90	20240105	120734	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9160	-10	5	-0.11	648263280	70802	33.06	9240	9240	9110	11920	6420	9170	9156.00	2.05	0	-4112	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1862	19.66	1.18	12	0.35	466.00	7762.00	11700	20230713	-21.71	7630	20230103	20.05	9400	-2.55	20240103	9110	0.55	20240105	11700	-21.71	20230713	7680	19.27	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
91	20240105	110733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9150	-20	5	-0.22	490970510	53581	25.02	9240	9240	9110	11920	6420	9170	9163.15	2.05	0	-4963	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1860	19.64	1.18	12	0.26	466.00	7762.00	11700	20230713	-21.79	7630	20230103	19.92	9400	-2.66	20240103	9110	0.44	20240105	11700	-21.79	20230713	7680	19.14	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
92	20240105	100736	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9150	-20	5	-0.22	293513380	31987	14.94	9240	9240	9140	11920	6420	9170	9176.02	2.05	0	-3597	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1860	19.64	1.18	12	0.16	466.00	7762.00	11700	20230713	-21.79	7630	20230103	19.92	9400	-2.66	20240103	9140	0.11	20240105	11700	-21.79	20230713	7680	19.14	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
93	20240105	090733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	10	2	0.11	24073990	2615	1.22	9240	9240	9180	11920	6420	9170	9206.18	2.05	0	5	9423	9296	9233	9106	9043	9265	9075	102	2750	500	6780	10	1	20323614	1866	19.70	1.18	12	0.01	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	9400	-2.34	20240103	9150	0.33	20240102	11700	-21.54	20230713	7680	19.53	20231113	7.55	N	105840	500	101 억	417562	N	N	1356	N	N
94	20240104	160730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9170	-50	5	-0.54	1960912050	212180	100.04	9240	9360	9170	11980	6460	9220	9241.86	2.06	0	-2863	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1864	19.68	1.18	12	1.04	466.00	7762.00	11700	20230713	-21.62	7630	20230103	20.18	9400	-2.45	20240103	9150	0.22	20240102	11700	-21.62	20230713	7680	19.40	20231113	7.63	N	105840	500	101 억	419654	N	N	1356	N	N
95	20240104	150732	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9180	-40	5	-0.43	1885408030	203951	96.16	9240	9360	9170	11980	6460	9220	9244.46	2.06	0	-1624	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1866	19.70	1.18	12	1.00	466.00	7762.00	11700	20230713	-21.54	7630	20230103	20.31	9400	-2.34	20240103	9150	0.33	20240102	11700	-21.54	20230713	7680	19.53	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
96	20240104	140732	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	10	2	0.11	1660635140	179522	84.64	9240	9360	9170	11980	6460	9220	9250.37	2.06	0	6052	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1876	19.81	1.19	12	0.88	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	9400	-1.81	20240103	9150	0.87	20240102	11700	-21.11	20230713	7680	20.18	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
97	20240104	130733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9220	0	3	0.00	1508143460	162986	76.85	9240	9360	9170	11980	6460	9220	9253.28	2.06	0	5669	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1874	19.79	1.19	12	0.80	466.00	7762.00	11700	20230713	-21.20	7630	20230103	20.84	9400	-1.91	20240103	9150	0.77	20240102	11700	-21.20	20230713	7680	20.05	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
98	20240104	120730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9240	20	2	0.22	1320801620	142678	67.27	9240	9360	9170	11980	6460	9220	9257.31	2.06	0	4972	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1878	19.83	1.19	12	0.70	466.00	7762.00	11700	20230713	-21.03	7630	20230103	21.10	9400	-1.70	20240103	9150	0.98	20240102	11700	-21.03	20230713	7680	20.31	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
99	20240104	110729	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9240	20	2	0.22	1128590590	121860	57.45	9240	9360	9170	11980	6460	9220	9261.49	2.06	0	3323	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1878	19.83	1.19	12	0.60	466.00	7762.00	11700	20230713	-21.03	7630	20230103	21.10	9400	-1.70	20240103	9150	0.98	20240102	11700	-21.03	20230713	7680	20.31	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
100	20240104	100730	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	80	2	0.87	594818440	64282	30.31	9240	9360	9170	11980	6460	9220	9253.44	2.06	0	-4401	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1890	19.96	1.20	12	0.32	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	9400	-1.06	20240103	9150	1.64	20240102	11700	-20.51	20230713	7680	21.09	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
101	20240104	090733	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9210	-10	5	-0.11	117570430	12774	6.02	9240	9280	9170	11980	6460	9220	9203.44	2.06	0	-2187	9486	9352	9266	9132	9046	9310	9090	102	2760	500	6820	10	1	20323614	1872	19.76	1.19	12	0.06	466.00	7762.00	11700	20230713	-21.28	7630	20230103	20.71	9400	-2.02	20240103	9150	0.66	20240102	11700	-21.28	20230713	7680	19.92	20231113	7.63	N	105840	500	101 억	419654	N	N	2904	N	N
102	20240103	160729	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9220	-60	5	-0.65	1956942680	210442	130.18	9300	9400	9180	12060	6500	9280	9299.33	2.08	-5270	-5694	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1874	19.79	1.19	12	1.04	466.00	7762.00	11700	20230713	-21.20	7630	20230103	20.84	9400	-1.91	20240103	9150	0.77	20240102	11700	-21.20	20230713	7630	20.84	20230103	7.51	N	105840	500	101 억	422182	N	N	2904	N	N
103	20240103	150728	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	-50	5	-0.54	1889038820	203079	125.63	9300	9400	9180	12060	6500	9280	9301.99	2.08	-5270	-4625	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1876	19.81	1.19	12	1.00	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	9400	-1.81	20240103	9150	0.87	20240102	11700	-21.11	20230713	7630	20.97	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
104	20240103	140725	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9220	-60	5	-0.65	1716461930	184348	114.04	9300	9400	9180	12060	6500	9280	9310.99	2.08	-5270	-1116	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1874	19.79	1.19	12	0.91	466.00	7762.00	11700	20230713	-21.20	7630	20230103	20.84	9400	-1.91	20240103	9150	0.77	20240102	11700	-21.20	20230713	7630	20.84	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
105	20240103	130728	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-20	5	-0.22	1604696540	172242	106.55	9300	9400	9180	12060	6500	9280	9316.52	2.08	-5270	3480	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1882	19.87	1.19	12	0.85	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	9400	-1.49	20240103	9150	1.20	20240102	11700	-20.85	20230713	7630	21.36	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
106	20240103	120731	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9250	-30	5	-0.32	1561484780	167564	103.66	9300	9400	9180	12060	6500	9280	9318.74	2.08	-5270	4479	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1880	19.85	1.19	12	0.82	466.00	7762.00	11700	20230713	-20.94	7630	20230103	21.23	9400	-1.60	20240103	9150	1.09	20240102	11700	-20.94	20230713	7630	21.23	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
107	20240103	110726	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-20	5	-0.22	1406049060	150769	93.27	9300	9400	9180	12060	6500	9280	9325.85	2.08	-5270	11041	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1882	19.87	1.19	12	0.74	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	9400	-1.49	20240103	9150	1.20	20240102	11700	-20.85	20230713	7630	21.36	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
108	20240103	100727	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9340	60	2	0.65	1153658100	123583	76.45	9300	9400	9180	12060	6500	9280	9335.09	2.08	-5270	17334	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1898	20.04	1.20	12	0.61	466.00	7762.00	11700	20230713	-20.17	7630	20230103	22.41	9400	-0.64	20240103	9150	2.08	20240102	11700	-20.17	20230713	7630	22.41	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
109	20240103	090727	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9330	50	2	0.54	189072970	20350	12.59	9300	9340	9180	12060	6500	9280	9291.06	2.08	-5270	89	9460	9370	9260	9170	9060	9415	9215	102	2780	500	6860	10	1	20323614	1896	20.02	1.20	12	0.10	466.00	7762.00	11700	20230713	-20.26	7630	20230103	22.28	9350	-0.21	20240102	9150	1.97	20240102	11700	-20.26	20230713	7630	22.28	20230103	7.51	N	105840	500	101 억	422182	N	N	29	N	N
110	20240102	160727	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9280	-20	5	-0.22	1490636480	161125	88.93	9260	9350	9150	12090	6510	9300	9250.70	2.03	0	12587	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1886	19.91	1.20	12	0.79	466.00	7762.00	11700	20230713	-20.68	7630	20230103	21.63	9350	-0.75	20240102	9150	1.42	20240102	11700	-20.68	20230713	7630	21.63	20230103	7.51	N	105840	500	101 억	412104	N	N	29	N	N
111	20240102	150726	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9280	-20	5	-0.22	1343628340	145253	80.17	9260	9350	9150	12090	6510	9300	9249.61	2.03	0	12787	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1886	19.91	1.20	12	0.71	466.00	7762.00	11700	20230713	-20.68	7630	20230103	21.63	9350	-0.75	20240102	9150	1.42	20240102	11700	-20.68	20230713	7630	21.63	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
112	20240102	140727	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-40	5	-0.43	1136492690	122909	67.84	9260	9350	9150	12090	6510	9300	9245.78	2.03	0	9592	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1882	19.87	1.19	12	0.60	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	9350	-0.96	20240102	9150	1.20	20240102	11700	-20.85	20230713	7630	21.36	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
113	20240102	130722	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9260	-40	5	-0.43	915147320	98988	54.64	9260	9350	9150	12090	6510	9300	9243.96	2.03	0	8480	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1882	19.87	1.19	12	0.49	466.00	7762.00	11700	20230713	-20.85	7630	20230103	21.36	9350	-0.96	20240102	9150	1.20	20240102	11700	-20.85	20230713	7630	21.36	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
114	20240102	120722	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9230	-70	5	-0.75	812273010	87890	48.51	9260	9350	9150	12090	6510	9300	9240.65	2.03	0	9102	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1876	19.81	1.19	12	0.43	466.00	7762.00	11700	20230713	-21.11	7630	20230103	20.97	9350	-1.28	20240102	9150	0.87	20240102	11700	-21.11	20230713	7630	20.97	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
115	20240102	110723	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9200	-100	5	-1.08	663591350	71782	39.62	9260	9350	9150	12090	6510	9300	9243.04	2.03	0	1417	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1870	19.74	1.19	12	0.35	466.00	7762.00	11700	20230713	-21.37	7630	20230103	20.58	9350	-1.60	20240102	9150	0.55	20240102	11700	-21.37	20230713	7630	20.58	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
116	20240102	100714	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9220	-80	5	-0.86	228611840	24814	13.70	9260	9270	9150	12090	6510	9300	9205.84	2.03	0	5938	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1874	19.79	1.19	12	0.12	466.00	7762.00	11700	20230713	-21.20	7630	20230103	20.84	9270	-0.54	20240102	9150	0.77	20240102	11700	-21.20	20230713	7630	20.84	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N
117	20240102	090707	57	100.00	KOSPI	의료정밀	N	N	N	N	N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	2.03	0	0	9426	9362	9236	9172	9046	9395	9205	102	2790	500	6880	10	1	20323614	1890	19.96	1.20	12	0.00	466.00	7762.00	11700	20230713	-20.51	7630	20230103	21.89	0	0.00	0	0	0.00	0	11700	-20.51	20230713	7630	21.89	20230103	7.51	N	105840	500	101 억	412104	N	N	49	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History