KissMeData/025560/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2175	-65	5	-2.90	894933470	407558	160.50	2240	2260	2160	2910	1570	2240	2195.83	3.12	-90239	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	662	7.23	0.60	12	1.34	301.00	3608.00	10610	20230822	-79.50	2160	20240229	0.69	2730	-20.33	20240109	2160	0.69	20240229	38100	-94.29	20230803	2160	0.69	20240229	1.16	N	025560	500	152 억	948688	N	N	33	N	N
3	20240229	150344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2165	-75	5	-3.35	845221060	384644	151.48	2240	2260	2165	2910	1570	2240	2197.36	3.12	-87452	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	659	7.19	0.60	12	1.26	301.00	3608.00	10610	20230822	-79.59	2165	20240229	0.00	2730	-20.70	20240109	2165	0.00	20240229	38100	-94.32	20230803	2165	0.00	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
4	20240229	140346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2180	-60	5	-2.68	727821830	330526	130.16	2240	2260	2170	2910	1570	2240	2201.96	3.12	-85469	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	663	7.24	0.60	12	1.09	301.00	3608.00	10610	20230822	-79.45	2170	20240229	0.46	2730	-20.15	20240109	2170	0.46	20240229	38100	-94.28	20230803	2170	0.46	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
5	20240229	130346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2205	-35	5	-1.56	422267770	190851	75.16	2240	2260	2200	2910	1570	2240	2212.48	3.12	-40168	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	671	7.33	0.61	12	0.63	301.00	3608.00	10610	20230822	-79.22	2200	20240229	0.23	2730	-19.23	20240109	2200	0.23	20240229	38100	-94.21	20230803	2200	0.23	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
6	20240229	120347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2220	-20	5	-0.89	303804860	137179	54.02	2240	2260	2205	2910	1570	2240	2214.57	3.12	-22366	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	676	7.38	0.62	12	0.45	301.00	3608.00	10610	20230822	-79.08	2205	20240229	0.68	2730	-18.68	20240109	2205	0.68	20240229	38100	-94.17	20230803	2205	0.68	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
7	20240229	110347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2215	-25	5	-1.12	225628415	101805	40.09	2240	2260	2205	2910	1570	2240	2216.17	3.12	-16416	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	674	7.36	0.61	12	0.33	301.00	3608.00	10610	20230822	-79.12	2205	20240229	0.45	2730	-18.86	20240109	2205	0.45	20240229	38100	-94.19	20230803	2205	0.45	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
8	20240229	100347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2215	-25	5	-1.12	152115350	68595	27.01	2240	2260	2205	2910	1570	2240	2217.43	3.12	-13779	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	674	7.36	0.61	12	0.23	301.00	3608.00	10610	20230822	-79.12	2205	20240229	0.45	2730	-18.86	20240109	2205	0.45	20240229	38100	-94.19	20230803	2205	0.45	20240229	1.16	N	025560	500	152 억	948688	N	N	38	N	N
9	20240229	090345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2225	-15	5	-0.67	25208130	11283	4.44	2240	2260	2220	2910	1570	2240	2233.91	3.12	-7167	2323	2281	2258	2216	2193	2270	2205	152	670	500	1560	5	1	30429770	677	7.39	0.62	12	0.04	301.00	3608.00	10610	20230822	-79.03	2210	20240227	0.68	2730	-18.50	20240109	2210	0.68	20240227	38100	-94.16	20230803	2210	0.68	20240227	1.16	N	025560	500	152 억	948688	N	N	38	N	N
10	20240228	160325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2240	-20	5	-0.88	569754675	251990	90.35	2245	2300	2235	2935	1585	2260	2261.11	3.07	14104	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	682	7.44	0.62	12	0.83	301.00	3608.00	10610	20230822	-78.89	2210	20240227	1.36	2730	-17.95	20240109	2210	1.36	20240227	38100	-94.12	20230803	2210	1.36	20240227	1.18	N	025560	500	152 억	933755	N	N	38	N	N
11	20240228	150327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2250	-10	5	-0.44	518038955	228915	82.07	2245	2300	2235	2935	1585	2260	2263.02	3.07	19284	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	685	7.48	0.62	12	0.75	301.00	3608.00	10610	20230822	-78.79	2210	20240227	1.81	2730	-17.58	20240109	2210	1.81	20240227	38100	-94.09	20230803	2210	1.81	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
12	20240228	140346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2250	-10	5	-0.44	468666555	206954	74.20	2245	2300	2235	2935	1585	2260	2264.59	3.07	32170	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	685	7.48	0.62	12	0.68	301.00	3608.00	10610	20230822	-78.79	2210	20240227	1.81	2730	-17.58	20240109	2210	1.81	20240227	38100	-94.09	20230803	2210	1.81	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
13	20240228	130346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2255	-5	5	-0.22	419026390	184997	66.33	2245	2300	2235	2935	1585	2260	2265.04	3.07	42439	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	686	7.49	0.62	12	0.61	301.00	3608.00	10610	20230822	-78.75	2210	20240227	2.04	2730	-17.40	20240109	2210	2.04	20240227	38100	-94.08	20230803	2210	2.04	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
14	20240228	120348	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2265	5	2	0.22	381095895	168159	60.29	2245	2300	2235	2935	1585	2260	2266.28	3.07	47134	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	689	7.52	0.63	12	0.55	301.00	3608.00	10610	20230822	-78.65	2210	20240227	2.49	2730	-17.03	20240109	2210	2.49	20240227	38100	-94.06	20230803	2210	2.49	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
15	20240228	110331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2275	15	2	0.66	339358175	149746	53.69	2245	2300	2235	2935	1585	2260	2266.23	3.07	50543	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	692	7.56	0.63	12	0.49	301.00	3608.00	10610	20230822	-78.56	2210	20240227	2.94	2730	-16.67	20240109	2210	2.94	20240227	38100	-94.03	20230803	2210	2.94	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
16	20240228	100344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2275	15	2	0.66	251013755	111128	39.84	2245	2290	2235	2935	1585	2260	2258.78	3.07	50311	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	692	7.56	0.63	12	0.37	301.00	3608.00	10610	20230822	-78.56	2210	20240227	2.94	2730	-16.67	20240109	2210	2.94	20240227	38100	-94.03	20230803	2210	2.94	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
17	20240228	090346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2235	-25	5	-1.11	10267640	4577	1.64	2245	2265	2235	2935	1585	2260	2243.31	3.07	100	2326	2292	2251	2217	2176	2272	2197	152	675	500	1580	5	1	30429770	680	7.43	0.62	12	0.02	301.00	3608.00	10610	20230822	-78.93	2210	20240227	1.13	2730	-18.13	20240109	2210	1.13	20240227	38100	-94.13	20230803	2210	1.13	20240227	1.18	N	025560	500	152 억	933755	N	N	1	N	N
18	20240227	160346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2260	-15	5	-0.66	612086305	273311	110.98	2275	2285	2210	2955	1595	2275	2239.47	2.96	33678	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	688	7.51	0.63	12	0.90	301.00	3608.00	10610	20230822	-78.70	2210	20240227	2.26	2730	-17.22	20240109	2210	2.26	20240227	38100	-94.07	20230803	2210	2.26	20240227	1.19	N	025560	500	152 억	900968	N	N	1	N	N
19	20240227	150346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2255	-20	5	-0.88	599381605	267676	108.69	2275	2285	2210	2955	1595	2275	2239.20	2.96	31376	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	686	7.49	0.62	12	0.88	301.00	3608.00	10610	20230822	-78.75	2210	20240227	2.04	2730	-17.40	20240109	2210	2.04	20240227	38100	-94.08	20230803	2210	2.04	20240227	1.19	N	025560	500	152 억	900968	N	N	0	N	N
20	20240227	140346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2245	-30	5	-1.32	511472945	228710	92.87	2275	2285	2210	2955	1595	2275	2236.33	2.96	15583	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	683	7.46	0.62	12	0.75	301.00	3608.00	10610	20230822	-78.84	2210	20240227	1.58	2730	-17.77	20240109	2210	1.58	20240227	38100	-94.11	20230803	2210	1.58	20240227	1.19	N	025560	500	152 억	900968	N	N	0	N	N
21	20240227	130322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2230	-45	5	-1.98	464190690	207562	84.28	2275	2285	2210	2955	1595	2275	2236.39	2.96	6867	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	679	7.41	0.62	12	0.68	301.00	3608.00	10610	20230822	-78.98	2210	20240227	0.90	2730	-18.32	20240109	2210	0.90	20240227	38100	-94.15	20230803	2210	0.90	20240227	1.19	N	025560	500	152 억	900968	N	N	0	N	N
22	20240227	120349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N	N	2225	-50	5	-2.20	409674670	183060	74.33	2275	2285	2210	2955	1595	2275	2237.92	2.96	6035	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	677	7.39	0.62	12	0.60	301.00	3608.00	10610	20230822	-79.03	2210	20240227	0.68	2730	-18.50	20240109	2210	0.68	20240227	38100	-94.16	20230803	2210	0.68	20240227	1.19	N	025560	500	152 억	900968	N	N	0	N	N
23	20240227	110346	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2250	-25	5	-1.10	290164275	129381	52.54	2275	2285	2220	2955	1595	2275	2242.70	2.96	9878	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	685	7.48	0.62	12	0.43	301.00	3608.00	10610	20230822	-78.79	2215	20240201	1.58	2730	-17.58	20240109	2215	1.58	20240201	38100	-94.09	20230803	2215	1.58	20240201	1.19	N	025560	500	152 억	900968	N	N	0	N	N
24	20240227	100345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2245	-30	5	-1.32	240691295	107337	43.59	2275	2285	2220	2955	1595	2275	2242.37	2.96	6679	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	683	7.46	0.62	12	0.35	301.00	3608.00	10610	20230822	-78.84	2215	20240201	1.35	2730	-17.77	20240109	2215	1.35	20240201	38100	-94.11	20230803	2215	1.35	20240201	1.19	N	025560	500	152 억	900968	N	N	0	N	N
25	20240227	090345	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2280	5	2	0.22	8789670	3863	1.57	2275	2285	2270	2955	1595	2275	2275.35	2.96	-1323	2351	2312	2286	2247	2221	2300	2235	152	680	500	1590	5	1	30429770	694	7.57	0.63	12	0.01	301.00	3608.00	10610	20230822	-78.51	2215	20240201	2.93	2730	-16.48	20240109	2215	2.93	20240201	38100	-94.02	20230803	2215	2.93	20240201	1.19	N	025560	500	152 억	900968	N	N	0	N	N
26	20240226	160344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2275	-35	5	-1.52	557288480	244086	74.41	2310	2325	2260	3000	1620	2310	2283.17	3.18	-65872	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	692	7.56	0.63	12	0.80	301.00	3608.00	10610	20230822	-78.56	2215	20240201	2.71	2730	-16.67	20240109	2215	2.71	20240201	38100	-94.03	20230803	2215	2.71	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
27	20240226	150344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2280	-30	5	-1.30	524149900	229503	69.96	2310	2325	2260	3000	1620	2310	2283.85	3.18	-60918	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	694	7.57	0.63	12	0.75	301.00	3608.00	10610	20230822	-78.51	2215	20240201	2.93	2730	-16.48	20240109	2215	2.93	20240201	38100	-94.02	20230803	2215	2.93	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
28	20240226	140344	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2280	-30	5	-1.30	474467685	207713	63.32	2310	2325	2260	3000	1620	2310	2284.25	3.18	-57352	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	694	7.57	0.63	12	0.68	301.00	3608.00	10610	20230822	-78.51	2215	20240201	2.93	2730	-16.48	20240109	2215	2.93	20240201	38100	-94.02	20230803	2215	2.93	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
29	20240226	130343	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2285	-25	5	-1.08	426460035	186752	56.93	2310	2325	2260	3000	1620	2310	2283.56	3.18	-47807	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	695	7.59	0.63	12	0.61	301.00	3608.00	10610	20230822	-78.46	2215	20240201	3.16	2730	-16.30	20240109	2215	3.16	20240201	38100	-94.00	20230803	2215	3.16	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
30	20240226	120342	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2265	-45	5	-1.95	347908050	152309	46.43	2310	2325	2265	3000	1620	2310	2284.23	3.18	-40461	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	689	7.52	0.63	12	0.50	301.00	3608.00	10610	20230822	-78.65	2215	20240201	2.26	2730	-17.03	20240109	2215	2.26	20240201	38100	-94.06	20230803	2215	2.26	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
31	20240226	110340	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2285	-25	5	-1.08	215504135	94077	28.68	2310	2325	2275	3000	1620	2310	2290.72	3.18	3508	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	695	7.59	0.63	12	0.31	301.00	3608.00	10610	20230822	-78.46	2215	20240201	3.16	2730	-16.30	20240109	2215	3.16	20240201	38100	-94.00	20230803	2215	3.16	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
32	20240226	100338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2290	-20	5	-0.87	135996925	59274	18.07	2310	2325	2280	3000	1620	2310	2294.38	3.18	14656	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	697	7.61	0.63	12	0.19	301.00	3608.00	10610	20230822	-78.42	2215	20240201	3.39	2730	-16.12	20240109	2215	3.39	20240201	38100	-93.99	20230803	2215	3.39	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
33	20240226	090338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2290	-20	5	-0.87	11033190	4802	1.46	2310	2310	2290	3000	1620	2310	2297.62	3.18	1124	2420	2365	2315	2260	2210	2340	2235	152	690	500	1610	5	1	30429770	697	7.61	0.63	12	0.02	301.00	3608.00	10610	20230822	-78.42	2215	20240201	3.39	2730	-16.12	20240109	2215	3.39	20240201	38100	-93.99	20230803	2215	3.39	20240201	1.20	N	025560	500	152 억	966450	N	N	0	N	N
34	20240223	160341	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2310	-30	5	-1.28	754413520	327850	54.34	2365	2370	2265	3040	1640	2340	2301.09	3.33	-42737	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	703	7.67	0.64	12	1.08	301.00	3608.00	10610	20230822	-78.23	2215	20240201	4.29	2730	-15.38	20240109	2215	4.29	20240201	38100	-93.94	20230803	2215	4.29	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
35	20240223	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2310	-30	5	-1.28	719547980	312678	51.82	2365	2370	2265	3040	1640	2340	2301.24	3.33	-43215	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	703	7.67	0.64	12	1.03	301.00	3608.00	10610	20230822	-78.23	2215	20240201	4.29	2730	-15.38	20240109	2215	4.29	20240201	38100	-93.94	20230803	2215	4.29	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
36	20240223	140338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2290	-50	5	-2.14	655423290	284811	47.21	2365	2370	2265	3040	1640	2340	2301.26	3.33	-29646	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	697	7.61	0.63	12	0.94	301.00	3608.00	10610	20230822	-78.42	2215	20240201	3.39	2730	-16.12	20240109	2215	3.39	20240201	38100	-93.99	20230803	2215	3.39	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
37	20240223	130337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2295	-45	5	-1.92	617241460	268136	44.44	2365	2370	2265	3040	1640	2340	2301.97	3.33	-29104	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	698	7.62	0.64	12	0.88	301.00	3608.00	10610	20230822	-78.37	2215	20240201	3.61	2730	-15.93	20240109	2215	3.61	20240201	38100	-93.98	20230803	2215	3.61	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
38	20240223	120339	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2295	-45	5	-1.92	575049740	249721	41.39	2365	2370	2265	3040	1640	2340	2302.77	3.33	-22222	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	698	7.62	0.64	12	0.82	301.00	3608.00	10610	20230822	-78.37	2215	20240201	3.61	2730	-15.93	20240109	2215	3.61	20240201	38100	-93.98	20230803	2215	3.61	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
39	20240223	110337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2300	-40	5	-1.71	514451275	223307	37.01	2365	2370	2265	3040	1640	2340	2303.78	3.33	-31627	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	700	7.64	0.64	12	0.73	301.00	3608.00	10610	20230822	-78.32	2215	20240201	3.84	2730	-15.75	20240109	2215	3.84	20240201	38100	-93.96	20230803	2215	3.84	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
40	20240223	100336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2305	-35	5	-1.50	417416725	181038	30.01	2365	2370	2265	3040	1640	2340	2305.69	3.33	-32267	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	701	7.66	0.64	12	0.59	301.00	3608.00	10610	20230822	-78.28	2215	20240201	4.06	2730	-15.57	20240109	2215	4.06	20240201	38100	-93.95	20230803	2215	4.06	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
41	20240223	090336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2360	20	2	0.85	15023325	6352	1.05	2365	2370	2355	3040	1640	2340	2365.13	3.33	652	2456	2397	2346	2287	2236	2427	2317	152	700	500	1630	5	1	30429770	718	7.84	0.65	12	0.02	301.00	3608.00	10610	20230822	-77.76	2215	20240201	6.55	2730	-13.55	20240109	2215	6.55	20240201	38100	-93.81	20230803	2215	6.55	20240201	1.13	N	025560	500	152 억	1013579	N	N	1	N	N
42	20240222	160331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	65	2	2.86	1417058585	600992	116.03	2310	2405	2295	2955	1595	2275	2357.87	2.91	119341	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	712	7.77	0.65	12	1.98	301.00	3608.00	10610	20230822	-77.95	2215	20240201	5.64	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.14	N	025560	500	152 억	886161	N	N	1	N	N
43	20240222	150338	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2355	80	2	3.52	1363238955	578090	111.61	2310	2405	2295	2955	1595	2275	2358.18	2.91	131659	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	717	7.82	0.65	12	1.90	301.00	3608.00	10610	20230822	-77.80	2215	20240201	6.32	2730	-13.74	20240109	2215	6.32	20240201	38100	-93.82	20230803	2215	6.32	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
44	20240222	140337	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2350	75	2	3.30	1264308550	535902	103.46	2310	2405	2295	2955	1595	2275	2359.22	2.91	124379	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	715	7.81	0.65	12	1.76	301.00	3608.00	10610	20230822	-77.85	2215	20240201	6.09	2730	-13.92	20240109	2215	6.09	20240201	38100	-93.83	20230803	2215	6.09	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
45	20240222	130330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2355	80	2	3.52	1176578320	498459	96.24	2310	2405	2295	2955	1595	2275	2360.43	2.91	113291	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	717	7.82	0.65	12	1.64	301.00	3608.00	10610	20230822	-77.80	2215	20240201	6.32	2730	-13.74	20240109	2215	6.32	20240201	38100	-93.82	20230803	2215	6.32	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
46	20240222	120336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2365	90	2	3.96	1111441530	470915	90.92	2310	2405	2295	2955	1595	2275	2360.18	2.91	114197	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	720	7.86	0.66	12	1.55	301.00	3608.00	10610	20230822	-77.71	2215	20240201	6.77	2730	-13.37	20240109	2215	6.77	20240201	38100	-93.79	20230803	2215	6.77	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
47	20240222	110333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2360	85	2	3.74	1042734870	441817	85.30	2310	2405	2295	2955	1595	2275	2360.11	2.91	113448	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	718	7.84	0.65	12	1.45	301.00	3608.00	10610	20230822	-77.76	2215	20240201	6.55	2730	-13.55	20240109	2215	6.55	20240201	38100	-93.81	20230803	2215	6.55	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
48	20240222	100333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	65	2	2.86	645624480	274877	53.07	2310	2395	2295	2955	1595	2275	2348.78	2.91	71222	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	712	7.77	0.65	12	0.90	301.00	3608.00	10610	20230822	-77.95	2215	20240201	5.64	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
49	20240222	090336	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2350	75	2	3.30	112500230	48414	9.35	2310	2355	2295	2955	1595	2275	2323.72	2.91	24535	2568	2421	2338	2191	2108	2380	2150	152	680	500	1590	5	1	30429770	715	7.81	0.65	12	0.16	301.00	3608.00	10610	20230822	-77.85	2215	20240201	6.09	2730	-13.92	20240109	2215	6.09	20240201	38100	-93.83	20230803	2215	6.09	20240201	1.14	N	025560	500	152 억	886161	N	N	0	N	N
50	20240221	160334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2275	-175	5	-7.14	1174281410	496804	229.75	2425	2485	2255	3185	1715	2450	2364.60	2.73	59015	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	692	7.56	0.63	12	1.63	301.00	3608.00	10610	20230822	-78.56	2215	20230215	2.71	2730	-16.67	20240109	2215	2.71	20240201	38100	-94.03	20230803	2215	2.71	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
51	20240221	150330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2410	-40	5	-1.63	528667975	217194	100.44	2425	2485	2405	3185	1715	2450	2434.08	2.73	-1696	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	733	8.01	0.67	12	0.71	301.00	3608.00	10610	20230822	-77.29	2215	20230215	8.80	2730	-11.72	20240109	2215	8.80	20240201	38100	-93.67	20230803	2215	8.80	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
52	20240221	140332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2430	-20	5	-0.82	432648535	177430	82.05	2425	2485	2415	3185	1715	2450	2438.42	2.73	16804	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	739	8.07	0.67	12	0.58	301.00	3608.00	10610	20230822	-77.10	2215	20230215	9.71	2730	-10.99	20240109	2215	9.71	20240201	38100	-93.62	20230803	2215	9.71	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
53	20240221	130332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2425	-25	5	-1.02	396353015	162453	75.13	2425	2485	2415	3185	1715	2450	2439.80	2.73	13912	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	738	8.06	0.67	12	0.53	301.00	3608.00	10610	20230822	-77.14	2215	20230215	9.48	2730	-11.17	20240109	2215	9.48	20240201	38100	-93.64	20230803	2215	9.48	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
54	20240221	120333	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2430	-20	5	-0.82	326080545	133471	61.72	2425	2485	2415	3185	1715	2450	2443.08	2.73	12487	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	739	8.07	0.67	12	0.44	301.00	3608.00	10610	20230822	-77.10	2215	20230215	9.71	2730	-10.99	20240109	2215	9.71	20240201	38100	-93.62	20230803	2215	9.71	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
55	20240221	110334	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2460	10	2	0.41	264752520	108337	50.10	2425	2485	2415	3185	1715	2450	2443.79	2.73	12702	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	749	8.17	0.68	12	0.36	301.00	3608.00	10610	20230822	-76.81	2215	20230215	11.06	2730	-9.89	20240109	2215	11.06	20240201	38100	-93.54	20230803	2215	11.06	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
56	20240221	100332	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2475	25	2	1.02	196160010	80531	37.24	2425	2475	2415	3185	1715	2450	2435.83	2.73	19989	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	753	8.22	0.69	12	0.26	301.00	3608.00	10610	20230822	-76.67	2215	20230215	11.74	2730	-9.34	20240109	2215	11.74	20240201	38100	-93.50	20230803	2215	11.74	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
57	20240221	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2420	-30	5	-1.22	26584825	10967	5.07	2425	2430	2415	3185	1715	2450	2424.07	2.73	2740	2486	2467	2431	2412	2376	2477	2422	152	735	500	1710	5	1	30429770	736	8.04	0.67	12	0.04	301.00	3608.00	10610	20230822	-77.19	2215	20230215	9.26	2730	-11.36	20240109	2215	9.26	20240201	38100	-93.65	20230803	2215	9.26	20240201	1.17	N	025560	500	152 억	831993	N	N	1	N	N
58	20240220	160327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2450	-15	5	-0.61	523073930	215751	111.63	2450	2450	2395	3200	1730	2465	2424.43	2.56	58587	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	746	8.14	0.68	12	0.71	301.00	3608.00	10610	20230822	-76.91	2135	20230214	14.75	2730	-10.26	20240109	2215	10.61	20240201	38100	-93.57	20230803	2215	10.61	20240201	1.27	N	025560	500	152 억	777583	N	N	1	N	N
59	20240220	150329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2430	-35	5	-1.42	483525625	199557	103.26	2450	2450	2395	3200	1730	2465	2423.00	2.56	54480	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	739	8.07	0.67	12	0.66	301.00	3608.00	10610	20230822	-77.10	2135	20230214	13.82	2730	-10.99	20240109	2215	9.71	20240201	38100	-93.62	20230803	2215	9.71	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
60	20240220	140329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2425	-40	5	-1.62	437535135	180621	93.46	2450	2450	2395	3200	1730	2465	2422.39	2.56	48064	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	738	8.06	0.67	12	0.59	301.00	3608.00	10610	20230822	-77.14	2135	20230214	13.58	2730	-11.17	20240109	2215	9.48	20240201	38100	-93.64	20230803	2215	9.48	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
61	20240220	130331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2430	-35	5	-1.42	385283440	159155	82.35	2450	2450	2395	3200	1730	2465	2420.81	2.56	44506	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	739	8.07	0.67	12	0.52	301.00	3608.00	10610	20230822	-77.10	2135	20230214	13.82	2730	-10.99	20240109	2215	9.71	20240201	38100	-93.62	20230803	2215	9.71	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
62	20240220	120328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2420	-45	5	-1.83	314009870	129711	67.12	2450	2450	2395	3200	1730	2465	2420.84	2.56	32900	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	736	8.04	0.67	12	0.43	301.00	3608.00	10610	20230822	-77.19	2135	20230214	13.35	2730	-11.36	20240109	2215	9.26	20240201	38100	-93.65	20230803	2215	9.26	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
63	20240220	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2425	-40	5	-1.62	241525310	99649	51.56	2450	2450	2395	3200	1730	2465	2423.76	2.56	29222	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	738	8.06	0.67	12	0.33	301.00	3608.00	10610	20230822	-77.14	2135	20230214	13.58	2730	-11.17	20240109	2215	9.48	20240201	38100	-93.64	20230803	2215	9.48	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
64	20240220	100318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2435	-30	5	-1.22	201786935	83325	43.11	2450	2450	2395	3200	1730	2465	2421.69	2.56	27541	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	741	8.09	0.67	12	0.27	301.00	3608.00	10610	20230822	-77.05	2135	20230214	14.05	2730	-10.81	20240109	2215	9.93	20240201	38100	-93.61	20230803	2215	9.93	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
65	20240220	090331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2445	-20	5	-0.81	30350020	12431	6.43	2450	2450	2435	3200	1730	2465	2441.48	2.56	5229	2541	2502	2471	2432	2401	2500	2430	152	735	500	1720	5	1	30429770	744	8.12	0.68	12	0.04	301.00	3608.00	10610	20230822	-76.96	2135	20230214	14.52	2730	-10.44	20240109	2215	10.38	20240201	38100	-93.58	20230803	2215	10.38	20240201	1.27	N	025560	500	152 억	777583	N	N	2	N	N
66	20240219	160329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2465	-10	5	-0.40	473736630	192253	52.17	2465	2510	2440	3215	1735	2475	2464.13	2.60	-16480	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	750	8.19	0.68	12	0.63	301.00	3608.00	10610	20230822	-76.77	2107	20230213	16.99	2730	-9.71	20240109	2215	11.29	20240201	38100	-93.53	20230803	2215	11.29	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
67	20240219	150331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2450	-25	5	-1.01	456340635	185187	50.25	2465	2510	2440	3215	1735	2475	2464.22	2.60	-13914	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	746	8.14	0.68	12	0.61	301.00	3608.00	10610	20230822	-76.91	2107	20230213	16.28	2730	-10.26	20240109	2215	10.61	20240201	38100	-93.57	20230803	2215	10.61	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
68	20240219	140331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2460	-15	5	-0.61	420094425	170422	46.24	2465	2510	2440	3215	1735	2475	2465.02	2.60	-13986	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	749	8.17	0.68	12	0.56	301.00	3608.00	10610	20230822	-76.81	2107	20230213	16.75	2730	-9.89	20240109	2215	11.06	20240201	38100	-93.54	20230803	2215	11.06	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
69	20240219	130331	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2445	-30	5	-1.21	397758155	161301	43.77	2465	2510	2440	3215	1735	2475	2465.94	2.60	-12580	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	744	8.12	0.68	12	0.53	301.00	3608.00	10610	20230822	-76.96	2107	20230213	16.04	2730	-10.44	20240109	2215	10.38	20240201	38100	-93.58	20230803	2215	10.38	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
70	20240219	120330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2455	-20	5	-0.81	315886775	127920	34.71	2465	2510	2440	3215	1735	2475	2469.41	2.60	-6692	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	747	8.16	0.68	12	0.42	301.00	3608.00	10610	20230822	-76.86	2107	20230213	16.52	2730	-10.07	20240109	2215	10.84	20240201	38100	-93.56	20230803	2215	10.84	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
71	20240219	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2455	-20	5	-0.81	275156885	111371	30.22	2465	2510	2440	3215	1735	2475	2470.63	2.60	-6645	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	747	8.16	0.68	12	0.37	301.00	3608.00	10610	20230822	-76.86	2107	20230213	16.52	2730	-10.07	20240109	2215	10.84	20240201	38100	-93.56	20230803	2215	10.84	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
72	20240219	100327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2475	0	3	0.00	197296475	79662	21.62	2465	2510	2440	3215	1735	2475	2476.67	2.60	-5899	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	753	8.22	0.69	12	0.26	301.00	3608.00	10610	20230822	-76.67	2107	20230213	17.47	2730	-9.34	20240109	2215	11.74	20240201	38100	-93.50	20230803	2215	11.74	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
73	20240219	090329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2485	10	2	0.40	20160520	8184	2.22	2465	2495	2455	3215	1735	2475	2463.41	2.60	-570	2541	2507	2481	2447	2421	2495	2435	152	740	500	1730	5	1	30429770	756	8.26	0.69	12	0.03	301.00	3608.00	10610	20230822	-76.58	2107	20230213	17.94	2730	-8.97	20240109	2215	12.19	20240201	38100	-93.48	20230803	2215	12.19	20240201	1.16	N	025560	500	152 억	792423	N	N	2	N	N
74	20240216	160326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2475	-35	5	-1.39	907840090	366509	51.26	2510	2515	2455	3260	1760	2510	2476.99	2.50	44823	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	753	8.22	0.69	12	1.20	301.00	3608.00	10610	20230822	-76.67	2107	20230213	17.47	2730	-9.34	20240109	2215	11.74	20240201	38100	-93.50	20230803	2215	11.74	20240201	1.21	N	025560	500	152 억	761684	N	N	2	N	N
75	20240216	150327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2470	-40	5	-1.59	875070370	353235	49.40	2510	2515	2455	3260	1760	2510	2477.30	2.50	48518	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	752	8.21	0.68	12	1.16	301.00	3608.00	10610	20230822	-76.72	2107	20230213	17.23	2730	-9.52	20240109	2215	11.51	20240201	38100	-93.52	20230803	2215	11.51	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
76	20240216	140330	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2465	-45	5	-1.79	800621300	323068	45.18	2510	2515	2455	3260	1760	2510	2478.18	2.50	52683	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	750	8.19	0.68	12	1.06	301.00	3608.00	10610	20230822	-76.77	2107	20230213	16.99	2730	-9.71	20240109	2215	11.29	20240201	38100	-93.53	20230803	2215	11.29	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
77	20240216	130326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2470	-40	5	-1.59	744545560	300360	42.00	2510	2515	2455	3260	1760	2510	2478.84	2.50	49264	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	752	8.21	0.68	12	0.99	301.00	3608.00	10610	20230822	-76.72	2107	20230213	17.23	2730	-9.52	20240109	2215	11.51	20240201	38100	-93.52	20230803	2215	11.51	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
78	20240216	120328	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2460	-50	5	-1.99	628939155	253522	35.45	2510	2515	2455	3260	1760	2510	2480.81	2.50	28522	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	749	8.17	0.68	12	0.83	301.00	3608.00	10610	20230822	-76.81	2107	20230213	16.75	2730	-9.89	20240109	2215	11.06	20240201	38100	-93.54	20230803	2215	11.06	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
79	20240216	110329	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2470	-40	5	-1.59	507432465	204130	28.55	2510	2515	2455	3260	1760	2510	2485.83	2.50	17080	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	752	8.21	0.68	12	0.67	301.00	3608.00	10610	20230822	-76.72	2107	20230213	17.23	2730	-9.52	20240109	2215	11.51	20240201	38100	-93.52	20230803	2215	11.51	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
80	20240216	100327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2485	-25	5	-1.00	405715435	163021	22.80	2510	2515	2460	3260	1760	2510	2488.73	2.50	8767	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	756	8.26	0.69	12	0.54	301.00	3608.00	10610	20230822	-76.58	2107	20230213	17.94	2730	-8.97	20240109	2215	12.19	20240201	38100	-93.48	20230803	2215	12.19	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
81	20240216	090323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2510	0	3	0.00	75045380	29994	4.19	2510	2510	2480	3260	1760	2510	2502.01	2.50	-6657	2603	2556	2468	2421	2333	2580	2445	152	750	500	1750	5	1	30429770	764	8.34	0.70	12	0.10	301.00	3608.00	10610	20230822	-76.34	2107	20230213	19.13	2730	-8.06	20240109	2215	13.32	20240201	38100	-93.41	20230803	2215	13.32	20240201	1.21	N	025560	500	152 억	761684	N	N	1	N	N
82	20240215	160326	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2510	130	2	5.46	1744078380	710228	314.44	2400	2515	2380	3090	1670	2380	2455.40	2.64	-68451	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	764	8.34	0.70	12	2.33	301.00	3608.00	10610	20230822	-76.34	2107	20230213	19.13	2730	-8.06	20240109	2215	13.32	20240201	38100	-93.41	20230803	2215	13.32	20240201	1.23	N	025560	500	152 억	804028	N	N	1	N	N
83	20240215	150327	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2490	110	2	4.62	1455014315	594844	263.35	2400	2495	2380	3090	1670	2380	2446.04	2.64	-65643	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	758	8.27	0.69	12	1.95	301.00	3608.00	10610	20230822	-76.53	2107	20230213	18.18	2730	-8.79	20240109	2215	12.42	20240201	38100	-93.46	20230803	2215	12.42	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
84	20240215	140325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2470	90	2	3.78	1146922065	470947	208.50	2400	2485	2380	3090	1670	2380	2435.35	2.64	-11398	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	752	8.21	0.68	12	1.55	301.00	3608.00	10610	20230822	-76.72	2107	20230213	17.23	2730	-9.52	20240109	2215	11.51	20240201	38100	-93.52	20230803	2215	11.51	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
85	20240215	130324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2460	80	2	3.36	957323265	394203	174.52	2400	2465	2380	3090	1670	2380	2428.50	2.64	724	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	749	8.17	0.68	12	1.30	301.00	3608.00	10610	20230822	-76.81	2107	20230213	16.75	2730	-9.89	20240109	2215	11.06	20240201	38100	-93.54	20230803	2215	11.06	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
86	20240215	120325	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2460	80	2	3.36	883815750	364323	161.29	2400	2465	2380	3090	1670	2380	2425.91	2.64	1994	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	749	8.17	0.68	12	1.20	301.00	3608.00	10610	20230822	-76.81	2107	20230213	16.75	2730	-9.89	20240109	2215	11.06	20240201	38100	-93.54	20230803	2215	11.06	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
87	20240215	110324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2445	65	2	2.73	665357005	275087	121.79	2400	2450	2380	3090	1670	2380	2418.71	2.64	-4264	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	744	8.12	0.68	12	0.90	301.00	3608.00	10610	20230822	-76.96	2107	20230213	16.04	2730	-10.44	20240109	2215	10.38	20240201	38100	-93.58	20230803	2215	10.38	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
88	20240215	100324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2440	60	2	2.52	480155980	199155	88.17	2400	2450	2380	3090	1670	2380	2410.97	2.64	-12758	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	742	8.11	0.68	12	0.65	301.00	3608.00	10610	20230822	-77.00	2107	20230213	15.80	2730	-10.62	20240109	2215	10.16	20240201	38100	-93.60	20230803	2215	10.16	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
89	20240215	090322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2405	25	2	1.05	20088210	8391	3.71	2400	2405	2385	3090	1670	2380	2394.02	2.64	-1003	2426	2402	2361	2337	2296	2415	2350	152	710	500	1660	5	1	30429770	732	7.99	0.67	12	0.03	301.00	3608.00	10610	20230822	-77.33	2107	20230213	14.14	2730	-11.90	20240109	2215	8.58	20240201	38100	-93.69	20230803	2215	8.58	20240201	1.23	N	025560	500	152 억	804028	N	N	4	N	N
90	20240214	160322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2380	40	2	1.71	525995350	223319	112.87	2320	2385	2320	3040	1640	2340	2355.37	2.48	49815	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	724	7.91	0.66	12	0.73	301.00	3608.00	10610	20230822	-77.57	2107	20230213	12.96	2730	-12.82	20240109	2215	7.45	20240201	38100	-93.75	20230803	2215	7.45	20240201	1.24	N	025560	500	152 억	754108	N	N	4	N	N
91	20240214	150323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2380	40	2	1.71	493878820	209811	106.04	2320	2385	2320	3040	1640	2340	2353.94	2.48	46162	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	724	7.91	0.66	12	0.69	301.00	3608.00	10610	20230822	-77.57	2107	20230213	12.96	2730	-12.82	20240109	2215	7.45	20240201	38100	-93.75	20230803	2215	7.45	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
92	20240214	140321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2380	40	2	1.71	402443655	171405	86.63	2320	2385	2320	3040	1640	2340	2347.93	2.48	43309	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	724	7.91	0.66	12	0.56	301.00	3608.00	10610	20230822	-77.57	2107	20230213	12.96	2730	-12.82	20240109	2215	7.45	20240201	38100	-93.75	20230803	2215	7.45	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
93	20240214	130323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2370	30	2	1.28	332936940	142131	71.83	2320	2370	2320	3040	1640	2340	2342.47	2.48	39616	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	721	7.87	0.66	12	0.47	301.00	3608.00	10610	20230822	-77.66	2107	20230213	12.48	2730	-13.19	20240109	2215	7.00	20240201	38100	-93.78	20230803	2215	7.00	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
94	20240214	120321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2360	20	2	0.85	256222125	109585	55.39	2320	2360	2320	3040	1640	2340	2338.11	2.48	31584	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	718	7.84	0.65	12	0.36	301.00	3608.00	10610	20230822	-77.76	2107	20230213	12.01	2730	-13.55	20240109	2215	6.55	20240201	38100	-93.81	20230803	2215	6.55	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
95	20240214	110324	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	0	3	0.00	158245520	67856	34.30	2320	2360	2320	3040	1640	2340	2332.04	2.48	7291	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	712	7.77	0.65	12	0.22	301.00	3608.00	10610	20230822	-77.95	2107	20230213	11.06	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
96	20240214	090318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2350	10	2	0.43	26069835	11163	5.64	2320	2360	2320	3040	1640	2340	2335.25	2.48	409	2400	2370	2325	2295	2250	2385	2310	152	700	500	1630	5	1	30429770	715	7.81	0.65	12	0.04	301.00	3608.00	10610	20230822	-77.85	2107	20230213	11.53	2730	-13.92	20240109	2215	6.09	20240201	38100	-93.83	20230803	2215	6.09	20240201	1.24	N	025560	500	152 억	754108	N	N	2	N	N
97	20240213	160318	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	60	2	2.63	460194205	197286	107.02	2305	2355	2280	2960	1600	2280	2332.62	2.24	72023	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	712	7.77	0.65	12	0.65	301.00	3608.00	10610	20230822	-77.95	2107	20230213	11.06	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.26	N	025560	500	152 억	682142	N	N	2	N	N
98	20240213	150315	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2345	65	2	2.85	423305960	181527	98.47	2305	2355	2280	2960	1600	2280	2331.92	2.24	69899	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	714	7.79	0.65	12	0.60	301.00	3608.00	10610	20230822	-77.90	2107	20230213	11.30	2730	-14.10	20240109	2215	5.87	20240201	38100	-93.85	20230803	2215	5.87	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N
99	20240213	140323	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2335	55	2	2.41	389722870	167162	90.68	2305	2355	2280	2960	1600	2280	2331.41	2.24	65112	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	711	7.76	0.65	12	0.55	301.00	3608.00	10610	20230822	-77.99	2107	20230213	10.82	2730	-14.47	20240109	2215	5.42	20240201	38100	-93.87	20230803	2215	5.42	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N
100	20240213	130320	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	60	2	2.63	310911585	133486	72.41	2305	2345	2280	2960	1600	2280	2329.17	2.24	56985	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	712	7.77	0.65	12	0.44	301.00	3608.00	10610	20230822	-77.95	2107	20230213	11.06	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N
101	20240213	120322	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2335	55	2	2.41	249771930	107333	58.22	2305	2340	2280	2960	1600	2280	2327.07	2.24	43510	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	711	7.76	0.65	12	0.35	301.00	3608.00	10610	20230822	-77.99	2107	20230213	10.82	2730	-14.47	20240109	2215	5.42	20240201	38100	-93.87	20230803	2215	5.42	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N
102	20240213	110321	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2330	50	2	2.19	224529075	96512	52.35	2305	2340	2280	2960	1600	2280	2326.44	2.24	40461	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	709	7.74	0.65	12	0.32	301.00	3608.00	10610	20230822	-78.04	2107	20230213	10.58	2730	-14.65	20240109	2215	5.19	20240201	38100	-93.88	20230803	2215	5.19	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N
103	20240213	100256	57	100.00	KOSPI		의료정밀	N	N	N	N	N	2340	60	2	2.63	165316130	71171	38.61	2305	2340	2280	2960	1600	2280	2322.80	2.24	33646	2343	2311	2278	2246	2213	2327	2262	152	680	500	1590	5	1	30429770	712	7.77	0.65	12	0.23	301.00	3608.00	10610	20230822	-77.95	2107	20230213	11.06	2730	-14.29	20240109	2215	5.64	20240201	38100	-93.86	20230803	2215	5.64	20240201	1.26	N	025560	500	152 억	682142	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History