KissMeData/029460/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-350	5	-1.58	650125600	29763	37.07	22300	22300	21700	28850	15550	22200	21843.40	9.75	157	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2962	2.98	0.41	12	0.22	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	93	N	N
3	20240229	150353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-350	5	-1.58	586462150	26845	33.44	22300	22300	21700	28850	15550	22200	21846.22	9.75	32	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2962	2.98	0.41	12	0.20	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
4	20240229	140355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-350	5	-1.58	451430000	20638	25.70	22300	22300	21750	28850	15550	22200	21873.71	9.75	919	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2962	2.98	0.41	12	0.15	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
5	20240229	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	-300	5	-1.35	385358250	17614	21.94	22300	22300	21750	28850	15550	22200	21877.93	9.75	155	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2968	2.98	0.41	12	0.13	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
6	20240229	120355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	-300	5	-1.35	256540350	11717	14.59	22300	22300	21750	28850	15550	22200	21894.69	9.75	-358	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2968	2.98	0.41	12	0.09	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
7	20240229	110356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	-200	5	-0.90	216683300	9901	12.33	22300	22300	21750	28850	15550	22200	21884.96	9.75	-542	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2982	3.00	0.41	12	0.07	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
8	20240229	100355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-350	5	-1.58	131083550	5985	7.45	22300	22300	21750	28850	15550	22200	21901.96	9.75	-2464	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2962	2.98	0.41	12	0.04	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
9	20240229	090354	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	-200	5	-0.90	14070400	635	0.79	22300	22300	22000	28850	15550	22200	22158.04	9.75	-400	22800	22500	22050	21750	21300	22650	21900	68	6650	500	15980	50	1	13554044	2982	3.00	0.41	12	0.00	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.78	N	029460	500	67 억	1321142	N	N	53	N	N
10	20240228	160333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22200	400	2	1.83	1765774100	80159	108.83	21650	22350	21600	28300	15300	21800	22028.26	9.79	-6321	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	3009	3.02	0.42	12	0.59	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.73	N	029460	500	67 억	1327292	N	N	53	N	N
11	20240228	150335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	200	2	0.92	1645761600	74729	101.46	21650	22350	21600	28300	15300	21800	22023.07	9.79	-7245	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	2982	3.00	0.41	12	0.55	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
12	20240228	140355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	350	2	1.61	1414624700	64265	87.25	21650	22350	21600	28300	15300	21800	22012.38	9.79	-6872	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	3002	3.02	0.42	12	0.47	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
13	20240228	130355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	350	2	1.61	929315950	42367	57.52	21650	22250	21600	28300	15300	21800	21934.91	9.79	-7001	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	3002	3.02	0.42	12	0.31	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
14	20240228	120356	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22200	400	2	1.83	680894350	31135	42.27	21650	22200	21600	28300	15300	21800	21869.10	9.79	-3618	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	3009	3.02	0.42	12	0.23	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
15	20240228	110339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21800	0	3	0.00	445519150	20438	27.75	21650	22200	21600	28300	15300	21800	21798.57	9.79	1126	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	2955	2.97	0.41	12	0.15	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
16	20240228	100353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	50	2	0.23	321548350	14759	20.04	21650	22200	21600	28300	15300	21800	21786.59	9.79	-947	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	2962	2.98	0.41	12	0.11	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
17	20240228	090355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21650	-150	5	-0.69	5001900	231	0.31	21650	21750	21650	28300	15300	21800	21651.32	9.79	-20	22533	22166	21683	21316	20833	21925	21075	68	6500	500	15690	50	1	13554044	2934	2.95	0.41	12	0.00	7343.00	53279.00	25300	20240208	-14.43	15010	20231024	44.24	25300	-14.43	20240208	18100	19.61	20240102	25300	-14.43	20240208	15010	44.24	20231024	2.73	N	029460	500	67 억	1327292	N	N	1	N	N
18	20240227	160355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21800	-150	5	-0.68	1586521650	73598	108.60	22050	22050	21200	28500	15400	21950	21556.59	9.71	8144	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2955	2.97	0.41	12	0.54	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	2.83	N	029460	500	67 억	1316481	N	N	1	N	N
19	20240227	150355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21650	-300	5	-1.37	1531935200	71079	104.88	22050	22050	21200	28500	15400	21950	21552.57	9.71	8162	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2934	2.95	0.41	12	0.52	7343.00	53279.00	25300	20240208	-14.43	15010	20231024	44.24	25300	-14.43	20240208	18100	19.61	20240102	25300	-14.43	20240208	15010	44.24	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
20	20240227	140355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-500	5	-2.28	1064290900	49480	73.01	22050	22050	21200	28500	15400	21950	21509.52	9.71	7650	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2907	2.92	0.40	12	0.37	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
21	20240227	130330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-500	5	-2.28	954872300	44381	65.49	22050	22050	21200	28500	15400	21950	21515.34	9.71	5825	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2907	2.92	0.40	12	0.33	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
22	20240227	120357	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-500	5	-2.28	858600050	39891	58.86	22050	22050	21200	28500	15400	21950	21523.65	9.71	5102	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2907	2.92	0.40	12	0.29	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
23	20240227	110355	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21550	-400	5	-1.82	813978550	37812	55.79	22050	22050	21200	28500	15400	21950	21526.99	9.71	4693	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2921	2.93	0.40	12	0.28	7343.00	53279.00	25300	20240208	-14.82	15010	20231024	43.57	25300	-14.82	20240208	18100	19.06	20240102	25300	-14.82	20240208	15010	43.57	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
24	20240227	100353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	-450	5	-2.05	305944100	14146	20.87	22050	22050	21350	28500	15400	21950	21627.60	9.71	-562	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2914	2.93	0.40	12	0.10	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
25	20240227	090353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21950	0	3	0.00	36440200	1659	2.45	22050	22050	21800	28500	15400	21950	21965.16	9.71	-687	22883	22416	21833	21366	20783	22650	21600	68	6550	500	15800	50	1	13554044	2975	2.99	0.41	12	0.01	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.83	N	029460	500	67 억	1316481	N	N	6	N	N
26	20240226	160353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21950	650	2	3.05	1478443900	67449	112.73	21400	22300	21250	27650	14950	21300	21919.08	9.71	-1084	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2975	2.99	0.41	12	0.50	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.83	N	029460	500	67 억	1315439	N	N	6	N	N
27	20240226	150353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21950	650	2	3.05	1409569550	64311	107.48	21400	22300	21250	27650	14950	21300	21918.02	9.71	-1160	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2975	2.99	0.41	12	0.47	7343.00	53279.00	25300	20240208	-13.24	15010	20231024	46.24	25300	-13.24	20240208	18100	21.27	20240102	25300	-13.24	20240208	15010	46.24	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
28	20240226	140353	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	700	2	3.29	1102222100	50332	84.12	21400	22300	21250	27650	14950	21300	21899.03	9.71	-1968	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2982	3.00	0.41	12	0.37	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
29	20240226	130352	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	700	2	3.29	1021976850	46676	78.01	21400	22300	21250	27650	14950	21300	21895.12	9.71	-2805	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2982	3.00	0.41	12	0.34	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
30	20240226	120350	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22100	800	2	3.76	883329300	40362	67.46	21400	22300	21250	27650	14950	21300	21885.17	9.71	-3043	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2995	3.01	0.41	12	0.30	7343.00	53279.00	25300	20240208	-12.65	15010	20231024	47.24	25300	-12.65	20240208	18100	22.10	20240102	25300	-12.65	20240208	15010	47.24	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
31	20240226	110349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22050	750	2	3.52	655421900	30078	50.27	21400	22200	21250	27650	14950	21300	21790.74	9.71	108	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2989	3.00	0.41	12	0.22	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
32	20240226	100347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	550	2	2.58	353674000	16339	27.31	21400	21950	21250	27650	14950	21300	21646.00	9.71	3198	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2962	2.98	0.41	12	0.12	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
33	20240226	090346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	100	2	0.47	29407000	1378	2.30	21400	21400	21250	27650	14950	21300	21340.35	9.71	-679	22566	21932	21616	20982	20666	21775	20825	68	6350	500	15330	50	1	13554044	2901	2.91	0.40	12	0.01	7343.00	53279.00	25300	20240208	-15.42	15010	20231024	42.57	25300	-15.42	20240208	18100	18.23	20240102	25300	-15.42	20240208	15010	42.57	20231024	2.83	N	029460	500	67 억	1315439	N	N	1	N	N
34	20240223	160349	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21300	-700	5	-3.18	1284597750	59706	132.25	22200	22250	21300	28600	15400	22000	21517.85	9.54	23007	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2887	2.90	0.40	12	0.44	7343.00	53279.00	25300	20240208	-15.81	15010	20231024	41.91	25300	-15.81	20240208	18100	17.68	20240102	25300	-15.81	20240208	15010	41.91	20231024	2.83	N	029460	500	67 억	1292858	N	N	1	N	N
35	20240223	150347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-600	5	-2.73	1223013400	56821	125.86	22200	22250	21300	28600	15400	22000	21523.97	9.54	22775	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2901	2.91	0.40	12	0.42	7343.00	53279.00	25300	20240208	-15.42	15010	20231024	42.57	25300	-15.42	20240208	18100	18.23	20240102	25300	-15.42	20240208	15010	42.57	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
36	20240223	140347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-600	5	-2.73	1126707500	52318	115.89	22200	22250	21300	28600	15400	22000	21535.75	9.54	20424	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2901	2.91	0.40	12	0.39	7343.00	53279.00	25300	20240208	-15.42	15010	20231024	42.57	25300	-15.42	20240208	18100	18.23	20240102	25300	-15.42	20240208	15010	42.57	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
37	20240223	130346	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21400	-600	5	-2.73	956930350	44385	98.31	22200	22250	21300	28600	15400	22000	21559.77	9.54	17568	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2901	2.91	0.40	12	0.33	7343.00	53279.00	25300	20240208	-15.42	15010	20231024	42.57	25300	-15.42	20240208	18100	18.23	20240102	25300	-15.42	20240208	15010	42.57	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
38	20240223	120347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	820212300	38002	84.18	22200	22250	21350	28600	15400	22000	21583.40	9.54	15416	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2907	2.92	0.40	12	0.28	7343.00	53279.00	25300	20240208	-15.22	15010	20231024	42.90	25300	-15.22	20240208	18100	18.51	20240102	25300	-15.22	20240208	15010	42.90	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
39	20240223	110345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21500	-500	5	-2.27	626954750	29001	64.24	22200	22250	21350	28600	15400	22000	21618.38	9.54	8784	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2914	2.93	0.40	12	0.21	7343.00	53279.00	25300	20240208	-15.02	15010	20231024	43.24	25300	-15.02	20240208	18100	18.78	20240102	25300	-15.02	20240208	15010	43.24	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
40	20240223	100345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21600	-400	5	-1.82	340311750	15639	34.64	22200	22250	21550	28600	15400	22000	21760.45	9.54	2833	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2928	2.94	0.41	12	0.12	7343.00	53279.00	25300	20240208	-14.62	15010	20231024	43.90	25300	-14.62	20240208	18100	19.34	20240102	25300	-14.62	20240208	15010	43.90	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
41	20240223	090345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22050	50	2	0.23	35569450	1607	3.56	22200	22250	22000	28600	15400	22000	22134.07	9.54	-670	22700	22350	22050	21700	21400	22200	21550	68	6600	500	15840	50	1	13554044	2989	3.00	0.41	12	0.01	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	2.83	N	029460	500	67 억	1292858	N	N	7	N	N
42	20240222	160339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22000	-350	5	-1.57	969271300	44300	97.70	22400	22400	21750	29050	15650	22350	21879.67	9.07	2409	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2982	3.00	0.41	12	0.33	7343.00	53279.00	25300	20240208	-13.04	15010	20231024	46.57	25300	-13.04	20240208	18100	21.55	20240102	25300	-13.04	20240208	15010	46.57	20231024	3.10	N	029460	500	67 억	1229102	N	N	7	N	N
43	20240222	150347	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21800	-550	5	-2.46	893329400	40827	90.04	22400	22400	21750	29050	15650	22350	21880.85	9.07	1375	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2955	2.97	0.41	12	0.30	7343.00	53279.00	25300	20240208	-13.83	15010	20231024	45.24	25300	-13.83	20240208	18100	20.44	20240102	25300	-13.83	20240208	15010	45.24	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
44	20240222	140345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-500	5	-2.24	648825950	29626	65.33	22400	22400	21750	29050	15650	22350	21900.56	9.07	861	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2962	2.98	0.41	12	0.22	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
45	20240222	130338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	-450	5	-2.01	574675250	26228	57.84	22400	22400	21750	29050	15650	22350	21910.75	9.07	618	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2968	2.98	0.41	12	0.19	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
46	20240222	120344	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-500	5	-2.24	456459750	20808	45.89	22400	22400	21750	29050	15650	22350	21936.74	9.07	-330	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2962	2.98	0.41	12	0.15	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
47	20240222	110341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21850	-500	5	-2.24	397761200	18122	39.96	22400	22400	21750	29050	15650	22350	21949.08	9.07	-32	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2962	2.98	0.41	12	0.13	7343.00	53279.00	25300	20240208	-13.64	15010	20231024	45.57	25300	-13.64	20240208	18100	20.72	20240102	25300	-13.64	20240208	15010	45.57	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
48	20240222	100341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	21900	-450	5	-2.01	290751600	13246	29.21	22400	22400	21750	29050	15650	22350	21950.14	9.07	-652	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	2968	2.98	0.41	12	0.10	7343.00	53279.00	25300	20240208	-13.44	15010	20231024	45.90	25300	-13.44	20240208	18100	20.99	20240102	25300	-13.44	20240208	15010	45.90	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
49	20240222	090345	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-50	5	-0.22	18393400	822	1.81	22400	22400	22250	29050	15650	22350	22376.40	9.07	-581	22916	22632	22266	21982	21616	22450	21800	68	6700	500	16090	50	1	13554044	3023	3.04	0.42	12	0.01	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	3.10	N	029460	500	67 억	1229102	N	N	1	N	N
50	20240221	160342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22350	150	2	0.68	1003179800	45154	66.26	22450	22550	21900	28850	15550	22200	22216.20	9.07	2768	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3029	3.04	0.42	12	0.33	7343.00	53279.00	25300	20240208	-11.66	15010	20231024	48.90	25300	-11.66	20240208	18100	23.48	20240102	25300	-11.66	20240208	15010	48.90	20231024	3.12	N	029460	500	67 억	1229064	N	N	1	N	N
51	20240221	150338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22050	-150	5	-0.68	982414100	44221	64.89	22450	22550	21900	28850	15550	22200	22216.01	9.07	2926	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	2989	3.00	0.41	12	0.33	7343.00	53279.00	25300	20240208	-12.85	15010	20231024	46.90	25300	-12.85	20240208	18100	21.82	20240102	25300	-12.85	20240208	15010	46.90	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
52	20240221	140340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22250	50	2	0.23	761582250	34223	50.22	22450	22550	21900	28850	15550	22200	22253.52	9.07	1685	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3016	3.03	0.42	12	0.25	7343.00	53279.00	25300	20240208	-12.06	15010	20231024	48.23	25300	-12.06	20240208	18100	22.93	20240102	25300	-12.06	20240208	15010	48.23	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
53	20240221	130340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22350	150	2	0.68	660782350	29690	43.57	22450	22550	21900	28850	15550	22200	22256.06	9.07	70	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3029	3.04	0.42	12	0.22	7343.00	53279.00	25300	20240208	-11.66	15010	20231024	48.90	25300	-11.66	20240208	18100	23.48	20240102	25300	-11.66	20240208	15010	48.90	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
54	20240221	120341	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22450	250	2	1.13	592096850	26621	39.07	22450	22550	21900	28850	15550	22200	22241.72	9.07	383	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3043	3.06	0.42	12	0.20	7343.00	53279.00	25300	20240208	-11.26	15010	20231024	49.57	25300	-11.26	20240208	18100	24.03	20240102	25300	-11.26	20240208	15010	49.57	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
55	20240221	110342	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22450	250	2	1.13	550843000	24784	36.37	22450	22550	21900	28850	15550	22200	22225.75	9.07	2	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3043	3.06	0.42	12	0.18	7343.00	53279.00	25300	20240208	-11.26	15010	20231024	49.57	25300	-11.26	20240208	18100	24.03	20240102	25300	-11.26	20240208	15010	49.57	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
56	20240221	100340	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	-50	5	-0.23	314818250	14240	20.90	22450	22450	21900	28850	15550	22200	22108.02	9.07	2257	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3002	3.02	0.42	12	0.11	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
57	20240221	090337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	100	2	0.45	24578600	1100	1.61	22450	22450	22250	28850	15550	22200	22344.18	9.07	-530	23366	22782	22366	21782	21366	22575	21575	68	6650	500	15980	50	1	13554044	3023	3.04	0.42	12	0.01	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	3.12	N	029460	500	67 억	1229064	N	N	4	N	N
58	20240220	160335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22200	-700	5	-3.06	1511579450	67898	123.71	22950	22950	21950	29750	16050	22900	22262.56	8.94	17871	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3009	3.02	0.42	12	0.50	7343.00	53279.00	25300	20240208	-12.25	15010	20231024	47.90	25300	-12.25	20240208	18100	22.65	20240102	25300	-12.25	20240208	15010	47.90	20231024	3.09	N	029460	500	67 억	1211569	N	N	4	N	N
59	20240220	150337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	-750	5	-3.28	1414282850	63506	115.70	22950	22950	21950	29750	16050	22900	22270.07	8.94	17634	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3002	3.02	0.42	12	0.47	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
60	20240220	140337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22150	-750	5	-3.28	897544900	40071	73.01	22950	22950	22050	29750	16050	22900	22398.86	8.94	4994	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3002	3.02	0.42	12	0.30	7343.00	53279.00	25300	20240208	-12.45	15010	20231024	47.57	25300	-12.45	20240208	18100	22.38	20240102	25300	-12.45	20240208	15010	47.57	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
61	20240220	130339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22300	-600	5	-2.62	546302100	24251	44.18	22950	22950	22300	29750	16050	22900	22526.99	8.94	-3453	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3023	3.04	0.42	12	0.18	7343.00	53279.00	25300	20240208	-11.86	15010	20231024	48.57	25300	-11.86	20240208	18100	23.20	20240102	25300	-11.86	20240208	15010	48.57	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
62	20240220	120336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22550	-350	5	-1.53	361413250	15989	29.13	22950	22950	22450	29750	16050	22900	22603.87	8.94	-3277	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3056	3.07	0.42	12	0.12	7343.00	53279.00	25300	20240208	-10.87	15010	20231024	50.23	25300	-10.87	20240208	18100	24.59	20240102	25300	-10.87	20240208	15010	50.23	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
63	20240220	110336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22550	-350	5	-1.53	268888150	11880	21.64	22950	22950	22450	29750	16050	22900	22633.68	8.94	-2846	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3056	3.07	0.42	12	0.09	7343.00	53279.00	25300	20240208	-10.87	15010	20231024	50.23	25300	-10.87	20240208	18100	24.59	20240102	25300	-10.87	20240208	15010	50.23	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
64	20240220	100326	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22600	-300	5	-1.31	164135050	7229	13.17	22950	22950	22600	29750	16050	22900	22705.08	8.94	-2422	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3063	3.08	0.42	12	0.05	7343.00	53279.00	25300	20240208	-10.67	15010	20231024	50.57	25300	-10.67	20240208	18100	24.86	20240102	25300	-10.67	20240208	15010	50.57	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
65	20240220	090339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22800	-100	5	-0.44	16929500	740	1.35	22950	22950	22800	29750	16050	22900	22877.70	8.94	-332	23600	23250	22950	22600	22300	23100	22450	68	6850	500	16480	50	1	13554044	3090	3.10	0.43	12	0.01	7343.00	53279.00	25300	20240208	-9.88	15010	20231024	51.90	25300	-9.88	20240208	18100	25.97	20240102	25300	-9.88	20240208	15010	51.90	20231024	3.09	N	029460	500	67 억	1211569	N	N	5	N	N
66	20240219	160337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22900	100	2	0.44	1257937050	54854	101.31	23250	23300	22650	29600	16000	22800	22932.54	8.88	7620	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3104	3.12	0.43	12	0.40	7343.00	53279.00	25300	20240208	-9.49	15010	20231024	52.56	25300	-9.49	20240208	18100	26.52	20240102	25300	-9.49	20240208	15010	52.56	20231024	3.09	N	029460	500	67 억	1203406	N	N	5	N	N
67	20240219	150339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22850	50	2	0.22	1130960850	49277	91.01	23250	23300	22700	29600	16000	22800	22951.09	8.88	4767	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3097	3.11	0.43	12	0.36	7343.00	53279.00	25300	20240208	-9.68	15010	20231024	52.23	25300	-9.68	20240208	18100	26.24	20240102	25300	-9.68	20240208	15010	52.23	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
68	20240219	140339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22850	50	2	0.22	737714650	32004	59.11	23250	23300	22800	29600	16000	22800	23050.70	8.88	-4964	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3097	3.11	0.43	12	0.24	7343.00	53279.00	25300	20240208	-9.68	15010	20231024	52.23	25300	-9.68	20240208	18100	26.24	20240102	25300	-9.68	20240208	15010	52.23	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
69	20240219	130339	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23000	200	2	0.88	477688200	20658	38.15	23250	23300	22800	29600	16000	22800	23123.64	8.88	275	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3117	3.13	0.43	12	0.15	7343.00	53279.00	25300	20240208	-9.09	15010	20231024	53.23	25300	-9.09	20240208	18100	27.07	20240102	25300	-9.09	20240208	15010	53.23	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
70	20240219	120338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23050	250	2	1.10	408364300	17658	32.61	23250	23300	22800	29600	16000	22800	23126.31	8.88	-65	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3124	3.14	0.43	12	0.13	7343.00	53279.00	25300	20240208	-8.89	15010	20231024	53.56	25300	-8.89	20240208	18100	27.35	20240102	25300	-8.89	20240208	15010	53.56	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
71	20240219	110338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23150	350	2	1.54	363607650	15722	29.04	23250	23300	22800	29600	16000	22800	23127.32	8.88	155	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3138	3.15	0.43	12	0.12	7343.00	53279.00	25300	20240208	-8.50	15010	20231024	54.23	25300	-8.50	20240208	18100	27.90	20240102	25300	-8.50	20240208	15010	54.23	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
72	20240219	100336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23150	350	2	1.54	251723650	10899	20.13	23250	23250	22800	29600	16000	22800	23096.03	8.88	-88	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3138	3.15	0.43	12	0.08	7343.00	53279.00	25300	20240208	-8.50	15010	20231024	54.23	25300	-8.50	20240208	18100	27.90	20240102	25300	-8.50	20240208	15010	54.23	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
73	20240219	090336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22950	150	2	0.66	8133200	353	0.65	23250	23250	22950	29600	16000	22800	23040.23	8.88	35	23766	23282	22966	22482	22166	23200	22400	68	6800	500	16410	50	1	13554044	3111	3.13	0.43	12	0.00	7343.00	53279.00	25300	20240208	-9.29	15010	20231024	52.90	25300	-9.29	20240208	18100	26.80	20240102	25300	-9.29	20240208	15010	52.90	20231024	3.09	N	029460	500	67 억	1203406	N	N	0	N	N
74	20240216	160334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22800	-150	5	-0.65	1232895450	53781	77.45	22800	23450	22650	29800	16100	22950	22925.10	8.82	1068	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3090	3.10	0.43	12	0.40	7343.00	53279.00	25300	20240208	-9.88	15010	20231024	51.90	25300	-9.88	20240208	18100	25.97	20240102	25300	-9.88	20240208	15010	51.90	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
75	20240216	150335	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22800	-150	5	-0.65	1176790500	51320	73.91	22800	23450	22650	29800	16100	22950	22930.45	8.82	451	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3090	3.10	0.43	12	0.38	7343.00	53279.00	25300	20240208	-9.88	15010	20231024	51.90	25300	-9.88	20240208	18100	25.97	20240102	25300	-9.88	20240208	15010	51.90	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
76	20240216	140338	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22700	-250	5	-1.09	991133950	43142	62.13	22800	23450	22700	29800	16100	22950	22973.76	8.82	-2510	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3077	3.09	0.43	12	0.32	7343.00	53279.00	25300	20240208	-10.28	15010	20231024	51.23	25300	-10.28	20240208	18100	25.41	20240102	25300	-10.28	20240208	15010	51.23	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
77	20240216	130334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22850	-100	5	-0.44	717614750	31120	44.82	22800	23450	22750	29800	16100	22950	23059.60	8.82	-4862	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3097	3.11	0.43	12	0.23	7343.00	53279.00	25300	20240208	-9.68	15010	20231024	52.23	25300	-9.68	20240208	18100	26.24	20240102	25300	-9.68	20240208	15010	52.23	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
78	20240216	120336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22900	-50	5	-0.22	589789800	25519	36.75	22800	23450	22800	29800	16100	22950	23111.79	8.82	-2779	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3104	3.12	0.43	12	0.19	7343.00	53279.00	25300	20240208	-9.49	15010	20231024	52.56	25300	-9.49	20240208	18100	26.52	20240102	25300	-9.49	20240208	15010	52.56	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
79	20240216	110337	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23000	50	2	0.22	541781500	23426	33.74	22800	23450	22800	29800	16100	22950	23127.36	8.82	-2690	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3117	3.13	0.43	12	0.17	7343.00	53279.00	25300	20240208	-9.09	15010	20231024	53.23	25300	-9.09	20240208	18100	27.07	20240102	25300	-9.09	20240208	15010	53.23	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
80	20240216	100334	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22950	0	3	0.00	442050150	19086	27.49	22800	23450	22800	29800	16100	22950	23160.96	8.82	-2645	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3111	3.13	0.43	12	0.14	7343.00	53279.00	25300	20240208	-9.29	15010	20231024	52.90	25300	-9.29	20240208	18100	26.80	20240102	25300	-9.29	20240208	15010	52.90	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
81	20240216	090331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23150	200	2	0.87	24111500	1050	1.51	22800	23150	22800	29800	16100	22950	22963.33	8.82	276	24083	23516	23183	22616	22283	23350	22450	68	6850	500	16520	50	1	13554044	3138	3.15	0.43	12	0.01	7343.00	53279.00	25300	20240208	-8.50	15010	20231024	54.23	25300	-8.50	20240208	18100	27.90	20240102	25300	-8.50	20240208	15010	54.23	20231024	3.07	N	029460	500	67 억	1195362	N	N	1	N	N
82	20240215	160333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22950	-350	5	-1.50	1590224500	68864	125.70	23500	23750	22850	30250	16350	23300	23092.47	8.64	24946	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3111	3.13	0.43	12	0.51	7343.00	53279.00	25300	20240208	-9.29	15010	20231024	52.90	25300	-9.29	20240208	18100	26.80	20240102	25300	-9.29	20240208	15010	52.90	20231024	3.03	N	029460	500	67 억	1170974	N	N	1	N	N
83	20240215	150336	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23000	-300	5	-1.29	1517768300	65709	119.94	23500	23750	22850	30250	16350	23300	23098.33	8.64	23964	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3117	3.13	0.43	12	0.48	7343.00	53279.00	25300	20240208	-9.09	15010	20231024	53.23	25300	-9.09	20240208	18100	27.07	20240102	25300	-9.09	20240208	15010	53.23	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
84	20240215	140333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22950	-350	5	-1.50	1365199400	59059	107.80	23500	23750	22850	30250	16350	23300	23115.85	8.64	21523	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3111	3.13	0.43	12	0.44	7343.00	53279.00	25300	20240208	-9.29	15010	20231024	52.90	25300	-9.29	20240208	18100	26.80	20240102	25300	-9.29	20240208	15010	52.90	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
85	20240215	130332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23000	-300	5	-1.29	1171893650	50652	92.46	23500	23750	22850	30250	16350	23300	23136.17	8.64	17241	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3117	3.13	0.43	12	0.37	7343.00	53279.00	25300	20240208	-9.09	15010	20231024	53.23	25300	-9.09	20240208	18100	27.07	20240102	25300	-9.09	20240208	15010	53.23	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
86	20240215	120333	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23100	-200	5	-0.86	1054634900	45585	83.21	23500	23750	22850	30250	16350	23300	23135.56	8.64	14437	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3131	3.15	0.43	12	0.34	7343.00	53279.00	25300	20240208	-8.70	15010	20231024	53.90	25300	-8.70	20240208	18100	27.62	20240102	25300	-8.70	20240208	15010	53.90	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
87	20240215	110332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	22900	-400	5	-1.72	945491050	40835	74.54	23500	23750	22850	30250	16350	23300	23153.93	8.64	12789	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3104	3.12	0.43	12	0.30	7343.00	53279.00	25300	20240208	-9.49	15010	20231024	52.56	25300	-9.49	20240208	18100	26.52	20240102	25300	-9.49	20240208	15010	52.56	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
88	20240215	100332	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23150	-150	5	-0.64	656095650	28228	51.53	23500	23750	23000	30250	16350	23300	23242.72	8.64	9507	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3138	3.15	0.43	12	0.21	7343.00	53279.00	25300	20240208	-8.50	15010	20231024	54.23	25300	-8.50	20240208	18100	27.90	20240102	25300	-8.50	20240208	15010	54.23	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
89	20240215	090329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23600	300	2	1.29	57320800	2445	4.46	23500	23600	23400	30250	16350	23300	23444.21	8.64	603	24100	23700	23300	22900	22500	23900	23100	68	6950	500	16770	50	1	13554044	3199	3.21	0.44	12	0.02	7343.00	53279.00	25300	20240208	-6.72	15010	20231024	57.23	25300	-6.72	20240208	18100	30.39	20240102	25300	-6.72	20240208	15010	57.23	20231024	3.03	N	029460	500	67 억	1170974	N	N	175	N	N
90	20240214	160329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23300	0	3	0.00	1278906750	54717	32.15	22950	23700	22900	30250	16350	23300	23373.13	8.60	6158	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3158	3.17	0.44	12	0.40	7343.00	53279.00	25300	20240208	-7.91	15010	20231024	55.23	25300	-7.91	20240208	18100	28.73	20240102	25300	-7.91	20240208	15010	55.23	20231024	2.94	N	029460	500	67 억	1165400	N	N	175	N	N
91	20240214	150330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23250	-50	5	-0.21	1238669050	52989	31.14	22950	23700	22900	30250	16350	23300	23375.97	8.60	5608	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3151	3.17	0.44	12	0.39	7343.00	53279.00	25300	20240208	-8.10	15010	20231024	54.90	25300	-8.10	20240208	18100	28.45	20240102	25300	-8.10	20240208	15010	54.90	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
92	20240214	140329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23300	0	3	0.00	1111378800	47515	27.92	22950	23700	22900	30250	16350	23300	23390.06	8.60	5079	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3158	3.17	0.44	12	0.35	7343.00	53279.00	25300	20240208	-7.91	15010	20231024	55.23	25300	-7.91	20240208	18100	28.73	20240102	25300	-7.91	20240208	15010	55.23	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
93	20240214	130331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23400	100	2	0.43	1040407250	44478	26.14	22950	23700	22900	30250	16350	23300	23391.50	8.60	4870	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3172	3.19	0.44	12	0.33	7343.00	53279.00	25300	20240208	-7.51	15010	20231024	55.90	25300	-7.51	20240208	18100	29.28	20240102	25300	-7.51	20240208	15010	55.90	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
94	20240214	120328	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23350	50	2	0.21	880741550	37637	22.12	22950	23700	22900	30250	16350	23300	23400.95	8.60	1946	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3165	3.18	0.44	12	0.28	7343.00	53279.00	25300	20240208	-7.71	15010	20231024	55.56	25300	-7.71	20240208	18100	29.01	20240102	25300	-7.71	20240208	15010	55.56	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
95	20240214	110331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23450	150	2	0.64	754603600	32259	18.96	22950	23700	22900	30250	16350	23300	23392.03	8.60	785	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3178	3.19	0.44	12	0.24	7343.00	53279.00	25300	20240208	-7.31	15010	20231024	56.23	25300	-7.31	20240208	18100	29.56	20240102	25300	-7.31	20240208	15010	56.23	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
96	20240214	090325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23200	-100	5	-0.43	44455000	1935	1.14	22950	23200	22900	30250	16350	23300	22974.16	8.60	-14	24700	24000	23500	22800	22300	23750	22550	68	6950	500	16770	50	1	13554044	3145	3.16	0.44	12	0.01	7343.00	53279.00	25300	20240208	-8.30	15010	20231024	54.56	25300	-8.30	20240208	18100	28.18	20240102	25300	-8.30	20240208	15010	54.56	20231024	2.94	N	029460	500	67 억	1165400	N	N	2	N	N
97	20240213	160325	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23300	-1050	5	-4.31	3977683200	168905	100.26	24050	24200	23000	31650	17050	24350	23550.79	8.57	3841	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3158	3.17	0.44	12	1.25	7343.00	53279.00	25300	20240208	-7.91	15010	20231024	55.23	25300	-7.91	20240208	18100	28.73	20240102	25300	-7.91	20240208	15010	55.23	20231024	2.85	N	029460	500	67 억	1161638	N	N	2	N	N
98	20240213	150323	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23400	-950	5	-3.90	3798501750	161231	95.70	24050	24200	23000	31650	17050	24350	23559.38	8.57	2930	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3172	3.19	0.44	12	1.19	7343.00	53279.00	25300	20240208	-7.51	15010	20231024	55.90	25300	-7.51	20240208	18100	29.28	20240102	25300	-7.51	20240208	15010	55.90	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N
99	20240213	140331	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23450	-900	5	-3.70	3561773550	151145	89.71	24050	24200	23000	31650	17050	24350	23565.28	8.57	1911	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3178	3.19	0.44	12	1.12	7343.00	53279.00	25300	20240208	-7.31	15010	20231024	56.23	25300	-7.31	20240208	18100	29.56	20240102	25300	-7.31	20240208	15010	56.23	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N
100	20240213	130327	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23600	-750	5	-3.08	3224396900	136792	81.20	24050	24200	23000	31650	17050	24350	23571.53	8.57	1718	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3199	3.21	0.44	12	1.01	7343.00	53279.00	25300	20240208	-6.72	15010	20231024	57.23	25300	-6.72	20240208	18100	30.39	20240102	25300	-6.72	20240208	15010	57.23	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N
101	20240213	120330	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23600	-750	5	-3.08	3066407000	130104	77.23	24050	24200	23000	31650	17050	24350	23568.89	8.57	1810	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3199	3.21	0.44	12	0.96	7343.00	53279.00	25300	20240208	-6.72	15010	20231024	57.23	25300	-6.72	20240208	18100	30.39	20240102	25300	-6.72	20240208	15010	57.23	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N
102	20240213	110329	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23500	-850	5	-3.49	2558707500	108590	64.46	24050	24200	23000	31650	17050	24350	23563.01	8.57	4737	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3185	3.20	0.44	12	0.80	7343.00	53279.00	25300	20240208	-7.11	15010	20231024	56.56	25300	-7.11	20240208	18100	29.83	20240102	25300	-7.11	20240208	15010	56.56	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N
103	20240213	100302	55	40.00	KOSPI	의료정밀	N	N	N	Y	40	N	23500	-850	5	-3.49	2028021400	86140	51.13	24050	24200	23000	31650	17050	24350	23543.32	8.57	4463	25683	25016	24633	23966	23583	24825	23775	68	7300	500	17530	50	1	13554044	3185	3.20	0.44	12	0.64	7343.00	53279.00	25300	20240208	-7.11	15010	20231024	56.56	25300	-7.11	20240208	18100	29.83	20240102	25300	-7.11	20240208	15010	56.56	20231024	2.85	N	029460	500	67 억	1161638	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History