KissMeData/105840/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

39 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	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	20230630	160716	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9330	190	2	2.08	1059718960	115438	109.87	9140	9330	9070	11880	6400	9140	9179.63	1.22	0	16183	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1896	20.02	1.20	12	0.57	466.00	7762.00	14450	20220826	-35.43	7630	20230103	22.28	10850	-14.01	20230417	7630	22.28	20230103	14450	-35.43	20220826	7630	22.28	20230103	7.42	N	105840	500	101 억	248875	N	N	82	N	N
3	20230630	150718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9300	160	2	1.75	983568380	107259	102.09	9140	9310	9070	11880	6400	9140	9170.03	1.22	0	17143	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1890	19.96	1.20	12	0.53	466.00	7762.00	14450	20220826	-35.64	7630	20230103	21.89	10850	-14.29	20230417	7630	21.89	20230103	14450	-35.64	20220826	7630	21.89	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
4	20230630	140717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9200	60	2	0.66	735012060	80323	76.45	9140	9220	9070	11880	6400	9140	9150.70	1.22	0	6773	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1870	19.74	1.19	12	0.40	466.00	7762.00	14450	20220826	-36.33	7630	20230103	20.58	10850	-15.21	20230417	7630	20.58	20230103	14450	-36.33	20220826	7630	20.58	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
5	20230630	130718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9160	20	2	0.22	672419990	73506	69.96	9140	9220	9070	11880	6400	9140	9147.82	1.22	0	7419	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1862	19.66	1.18	12	0.36	466.00	7762.00	14450	20220826	-36.61	7630	20230103	20.05	10850	-15.58	20230417	7630	20.05	20230103	14450	-36.61	20220826	7630	20.05	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
6	20230630	120715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9200	60	2	0.66	325518210	35470	33.76	9140	9220	9100	11880	6400	9140	9177.28	1.22	0	2253	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1870	19.74	1.19	12	0.17	466.00	7762.00	14450	20220826	-36.33	7630	20230103	20.58	10850	-15.21	20230417	7630	20.58	20230103	14450	-36.33	20220826	7630	20.58	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
7	20230630	110718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9190	50	2	0.55	269980590	29434	28.01	9140	9220	9100	11880	6400	9140	9172.41	1.22	0	2837	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1868	19.72	1.18	12	0.14	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	10850	-15.30	20230417	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
8	20230630	100717	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9180	40	2	0.44	224596700	24500	23.32	9140	9220	9100	11880	6400	9140	9167.21	1.22	0	3233	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1866	19.70	1.18	12	0.12	466.00	7762.00	14450	20220826	-36.47	7630	20230103	20.31	10850	-15.39	20230417	7630	20.31	20230103	14450	-36.47	20220826	7630	20.31	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
9	20230630	090718	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9160	20	2	0.22	32296600	3519	3.35	9140	9220	9140	11880	6400	9140	9177.78	1.22	0	-51	9460	9300	9210	9050	8960	9255	9005	102	2740	500	6580	10	1	20323614	1862	19.66	1.18	12	0.02	466.00	7762.00	14450	20220826	-36.61	7630	20230103	20.05	10850	-15.58	20230417	7630	20.05	20230103	14450	-36.61	20220826	7630	20.05	20230103	7.42	N	105840	500	101 억	248875	N	N	585	N	N
10	20230629	160716	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9140	-210	5	-2.25	960015440	104306	90.70	9290	9370	9120	12150	6550	9350	9204.30	1.30	0	-15133	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1858	19.61	1.18	12	0.51	466.00	7762.00	14600	20220628	-37.40	7630	20230103	19.79	10850	-15.76	20230417	7630	19.79	20230103	14450	-36.75	20220826	7630	19.79	20230103	7.42	N	105840	500	101 억	264021	N	N	585	N	N
11	20230629	150715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9150	-200	5	-2.14	879064420	95447	83.00	9290	9370	9120	12150	6550	9350	9209.97	1.30	0	-13541	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1860	19.64	1.18	12	0.47	466.00	7762.00	14600	20220628	-37.33	7630	20230103	19.92	10850	-15.67	20230417	7630	19.92	20230103	14450	-36.68	20220826	7630	19.92	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
12	20230629	140712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9140	-210	5	-2.25	792979840	86037	74.82	9290	9370	9120	12150	6550	9350	9216.73	1.30	0	-13439	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1858	19.61	1.18	12	0.42	466.00	7762.00	14600	20220628	-37.40	7630	20230103	19.79	10850	-15.76	20230417	7630	19.79	20230103	14450	-36.75	20220826	7630	19.79	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
13	20230629	130713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9140	-210	5	-2.25	723713470	78461	68.23	9290	9370	9120	12150	6550	9350	9223.86	1.30	0	-13357	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1858	19.61	1.18	12	0.39	466.00	7762.00	14600	20220628	-37.40	7630	20230103	19.79	10850	-15.76	20230417	7630	19.79	20230103	14450	-36.75	20220826	7630	19.79	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
14	20230629	120715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9150	-200	5	-2.14	602819090	65248	56.74	9290	9370	9120	12150	6550	9350	9238.89	1.30	0	-13200	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1860	19.64	1.18	12	0.32	466.00	7762.00	14600	20220628	-37.33	7630	20230103	19.92	10850	-15.67	20230417	7630	19.92	20230103	14450	-36.68	20220826	7630	19.92	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
15	20230629	110716	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9190	-160	5	-1.71	423254110	45641	39.69	9290	9370	9180	12150	6550	9350	9273.55	1.30	0	-11490	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1868	19.72	1.18	12	0.22	466.00	7762.00	14600	20220628	-37.05	7630	20230103	20.45	10850	-15.30	20230417	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
16	20230629	100716	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9320	-30	5	-0.32	224127970	24081	20.94	9290	9370	9280	12150	6550	9350	9307.25	1.30	0	-7899	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1894	20.00	1.20	12	0.12	466.00	7762.00	14600	20220628	-36.16	7630	20230103	22.15	10850	-14.10	20230417	7630	22.15	20230103	14450	-35.50	20220826	7630	22.15	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
17	20230629	090650	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9300	-50	5	-0.53	48412840	5195	4.52	9290	9370	9290	12150	6550	9350	9319.12	1.30	0	-1144	9570	9460	9390	9280	9210	9425	9245	102	2800	500	6730	10	1	20323614	1890	19.96	1.20	12	0.03	466.00	7762.00	14600	20220628	-36.30	7630	20230103	21.89	10850	-14.29	20230417	7630	21.89	20230103	14450	-35.64	20220826	7630	21.89	20230103	7.42	N	105840	500	101 억	264021	N	N	27	N	N
18	20230628	160705	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9350	-60	5	-0.64	1066568070	113713	36.20	9480	9500	9320	12230	6590	9410	9379.76	1.37	0	-13858	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1900	20.06	1.20	12	0.56	466.00	7762.00	14600	20220628	-35.96	7630	20230103	22.54	10850	-13.82	20230417	7630	22.54	20230103	14600	-35.96	20220628	7630	22.54	20230103	7.53	N	105840	500	101 억	277670	N	N	27	N	N
19	20230628	150711	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9340	-70	5	-0.74	967857170	103144	32.84	9480	9500	9320	12230	6590	9410	9383.53	1.37	0	-12056	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1898	20.04	1.20	12	0.51	466.00	7762.00	14600	20220628	-36.03	7630	20230103	22.41	10850	-13.92	20230417	7630	22.41	20230103	14600	-36.03	20220628	7630	22.41	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
20	20230628	140709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9370	-40	5	-0.43	831036210	88492	28.17	9480	9500	9320	12230	6590	9410	9391.07	1.37	0	-10878	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1904	20.11	1.21	12	0.44	466.00	7762.00	14600	20220628	-35.82	7630	20230103	22.80	10850	-13.64	20230417	7630	22.80	20230103	14600	-35.82	20220628	7630	22.80	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
21	20230628	130710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9360	-50	5	-0.53	718923570	76484	24.35	9480	9500	9340	12230	6590	9410	9399.65	1.37	0	-8229	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1902	20.09	1.21	12	0.38	466.00	7762.00	14600	20220628	-35.89	7630	20230103	22.67	10850	-13.73	20230417	7630	22.67	20230103	14600	-35.89	20220628	7630	22.67	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
22	20230628	120709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9370	-40	5	-0.43	586778720	62375	19.86	9480	9500	9360	12230	6590	9410	9407.27	1.37	0	-10143	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1904	20.11	1.21	12	0.31	466.00	7762.00	14600	20220628	-35.82	7630	20230103	22.80	10850	-13.64	20230417	7630	22.80	20230103	14600	-35.82	20220628	7630	22.80	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
23	20230628	110714	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9400	-10	5	-0.11	486158580	51642	16.44	9480	9500	9370	12230	6590	9410	9414.02	1.37	0	-8003	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1910	20.17	1.21	12	0.25	466.00	7762.00	14600	20220628	-35.62	7630	20230103	23.20	10850	-13.36	20230417	7630	23.20	20230103	14600	-35.62	20220628	7630	23.20	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
24	20230628	100714	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9410	0	3	0.00	394863000	41928	13.35	9480	9500	9370	12230	6590	9410	9417.66	1.37	0	-7485	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1912	20.19	1.21	12	0.21	466.00	7762.00	14600	20220628	-35.55	7630	20230103	23.33	10850	-13.27	20230417	7630	23.33	20230103	14600	-35.55	20220628	7630	23.33	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
25	20230628	090711	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9450	40	2	0.43	58870110	6218	1.98	9480	9500	9430	12230	6590	9410	9468.65	1.37	0	-2547	9810	9610	9450	9250	9090	9710	9350	102	2820	500	6770	10	1	20323614	1921	20.28	1.22	12	0.03	466.00	7762.00	14600	20220628	-35.27	7630	20230103	23.85	10850	-12.90	20230417	7630	23.85	20230103	14600	-35.27	20220628	7630	23.85	20230103	7.53	N	105840	500	101 억	277670	N	N	147	N	N
26	20230627	160709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9410	110	2	1.18	2960642760	312498	179.12	9290	9650	9290	12090	6510	9300	9474.20	1.59	0	-44845	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1912	20.19	1.21	12	1.54	466.00	7762.00	14600	20220628	-35.55	7630	20230103	23.33	10850	-13.27	20230417	7630	23.33	20230103	14600	-35.55	20220628	7630	23.33	20230103	7.57	N	105840	500	101 억	323910	N	N	147	N	N
27	20230627	150715	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9390	90	2	0.97	2861613620	301965	173.08	9290	9650	9290	12090	6510	9300	9476.65	1.59	0	-42769	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1908	20.15	1.21	12	1.49	466.00	7762.00	14600	20220628	-35.68	7630	20230103	23.07	10850	-13.46	20230417	7630	23.07	20230103	14600	-35.68	20220628	7630	23.07	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
28	20230627	140723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9400	100	2	1.08	2722057110	287147	164.59	9290	9650	9290	12090	6510	9300	9479.67	1.59	0	-38405	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1910	20.17	1.21	12	1.41	466.00	7762.00	14600	20220628	-35.62	7630	20230103	23.20	10850	-13.36	20230417	7630	23.20	20230103	14600	-35.62	20220628	7630	23.20	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
29	20230627	130721	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9420	120	2	1.29	2616402350	275915	158.15	9290	9650	9290	12090	6510	9300	9482.65	1.59	0	-37767	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1914	20.21	1.21	12	1.36	466.00	7762.00	14600	20220628	-35.48	7630	20230103	23.46	10850	-13.18	20230417	7630	23.46	20230103	14600	-35.48	20220628	7630	23.46	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
30	20230627	120723	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9490	190	2	2.04	2521390580	265861	152.39	9290	9650	9290	12090	6510	9300	9483.88	1.59	0	-36999	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1929	20.36	1.22	12	1.31	466.00	7762.00	14600	20220628	-35.00	7630	20230103	24.38	10850	-12.53	20230417	7630	24.38	20230103	14600	-35.00	20220628	7630	24.38	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
31	20230627	110728	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9430	130	2	1.40	2257972330	238116	136.48	9290	9650	9290	12090	6510	9300	9482.67	1.59	0	-29777	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1917	20.24	1.21	12	1.17	466.00	7762.00	14600	20220628	-35.41	7630	20230103	23.59	10850	-13.09	20230417	7630	23.59	20230103	14600	-35.41	20220628	7630	23.59	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
32	20230627	100706	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9440	140	2	1.51	1854818320	195263	111.92	9290	9650	9290	12090	6510	9300	9499.09	1.59	0	-24179	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1919	20.26	1.22	12	0.96	466.00	7762.00	14600	20220628	-35.34	7630	20230103	23.72	10850	-13.00	20230417	7630	23.72	20230103	14600	-35.34	20220628	7630	23.72	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
33	20230627	090711	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9450	150	2	1.61	117252080	12510	7.17	9290	9490	9290	12090	6510	9300	9372.74	1.59	0	-1593	9573	9436	9303	9166	9033	9370	9100	102	2790	500	6690	10	1	20323614	1921	20.28	1.22	12	0.06	466.00	7762.00	14600	20220628	-35.27	7630	20230103	23.85	10850	-12.90	20230417	7630	23.85	20230103	14600	-35.27	20220628	7630	23.85	20230103	7.57	N	105840	500	101 억	323910	N	N	0	N	N
34	20230626	160708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9300	-40	5	-0.43	1617720940	173801	105.85	9350	9440	9170	12140	6540	9340	9307.91	1.55	0	7408	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1890	19.96	1.20	12	0.86	466.00	7762.00	14600	20220628	-36.30	7630	20230103	21.89	10850	-14.29	20230417	7630	21.89	20230103	14600	-36.30	20220628	7630	21.89	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
35	20230626	150714	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9320	-20	5	-0.21	1427427490	153365	93.40	9350	9440	9170	12140	6540	9340	9307.39	1.55	0	10732	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1894	20.00	1.20	12	0.75	466.00	7762.00	14600	20220628	-36.16	7630	20230103	22.15	10850	-14.10	20230417	7630	22.15	20230103	14600	-36.16	20220628	7630	22.15	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
36	20230626	140713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9250	-90	5	-0.96	1209561380	129871	79.09	9350	9440	9170	12140	6540	9340	9313.56	1.55	0	3565	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1880	19.85	1.19	12	0.64	466.00	7762.00	14600	20220628	-36.64	7630	20230103	21.23	10850	-14.75	20230417	7630	21.23	20230103	14600	-36.64	20220628	7630	21.23	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
37	20230626	130709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9330	-10	5	-0.11	1008465050	108174	65.88	9350	9440	9170	12140	6540	9340	9322.62	1.55	0	1674	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1896	20.02	1.20	12	0.53	466.00	7762.00	14600	20220628	-36.10	7630	20230103	22.28	10850	-14.01	20230417	7630	22.28	20230103	14600	-36.10	20220628	7630	22.28	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
38	20230626	120709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9350	10	2	0.11	888756990	95332	58.06	9350	9440	9170	12140	6540	9340	9322.76	1.55	0	4441	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1900	20.06	1.20	12	0.47	466.00	7762.00	14600	20220628	-35.96	7630	20230103	22.54	10850	-13.82	20230417	7630	22.54	20230103	14600	-35.96	20220628	7630	22.54	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
39	20230626	110708	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9430	90	2	0.96	707834260	76041	46.31	9350	9430	9170	12140	6540	9340	9308.59	1.55	0	14845	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1917	20.24	1.21	12	0.37	466.00	7762.00	14600	20220628	-35.41	7630	20230103	23.59	10850	-13.09	20230417	7630	23.59	20230103	14600	-35.41	20220628	7630	23.59	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
40	20230626	100709	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9340	0	3	0.00	428765750	46080	28.06	9350	9380	9170	12140	6540	9340	9304.81	1.55	0	5422	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1898	20.04	1.20	12	0.23	466.00	7762.00	14600	20220628	-36.03	7630	20230103	22.41	10850	-13.92	20230417	7630	22.41	20230103	14600	-36.03	20220628	7630	22.41	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
41	20230626	090710	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9300	-40	5	-0.43	40098450	4295	2.62	9350	9380	9290	12140	6540	9340	9336.08	1.55	0	-1536	9600	9470	9400	9270	9200	9435	9235	102	2800	500	6720	10	1	20323614	1890	19.96	1.20	12	0.02	466.00	7762.00	14600	20220628	-36.30	7630	20230103	21.89	10850	-14.29	20230417	7630	21.89	20230103	14600	-36.30	20220628	7630	21.89	20230103	7.69	N	105840	500	101 억	314730	N	N	48	N	N
42	20230623	172808	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9340	-110	5	-1.16	1536672550	163226	51.69	9470	9530	9330	12280	6620	9450	9417.06	1.50	0	10983	9776	9612	9506	9342	9236	9560	9290	102	2830	500	6800	10	1	20323614	1898	20.04	1.20	12	0.80	466.00	7762.00	14600	20220628	-36.03	7630	20230103	22.41	10850	-13.92	20230417	7630	22.41	20230103	14600	-36.03	20220628	7630	22.41	20230103	7.67	N	105840	500	101 억	304179	N	N	48	N	N
43	20230623	140554	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9350	-100	5	-1.06	1162297220	123248	39.03	9470	9530	9330	12280	6620	9450	9430.56	1.50	0	16128	9776	9612	9506	9342	9236	9560	9290	102	2830	500	6800	10	1	20323614	1900	20.06	1.20	12	0.61	466.00	7762.00	14600	20220628	-35.96	7630	20230103	22.54	10850	-13.82	20230417	7630	22.54	20230103	14600	-35.96	20220628	7630	22.54	20230103	7.67	N	105840	500	101 억	304179	N	N	148	N	N
44	20230622	160908	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9450	-190	5	-1.97	2974349700	312927	106.56	9630	9670	9400	12530	6750	9640	9505.04	1.45	0	11277	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1921	20.28	1.22	12	1.54	466.00	7762.00	14600	20220628	-35.27	7630	20230103	23.85	10850	-12.90	20230417	7630	23.85	20230103	14600	-35.27	20220628	7630	23.85	20230103	7.61	N	105840	500	101 억	294706	N	N	148	N	N
45	20230622	150712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9410	-230	5	-2.39	2815316300	296058	100.82	9630	9670	9400	12530	6750	9640	9509.30	1.45	0	10219	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1912	20.19	1.21	12	1.46	466.00	7762.00	14600	20220628	-35.55	7630	20230103	23.33	10850	-13.27	20230417	7630	23.33	20230103	14600	-35.55	20220628	7630	23.33	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
46	20230622	140450	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9480	-160	5	-1.66	2362766130	247992	84.45	9630	9670	9410	12530	6750	9640	9527.55	1.45	0	13954	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1927	20.34	1.22	12	1.22	466.00	7762.00	14600	20220628	-35.07	7630	20230103	24.25	10850	-12.63	20230417	7630	24.25	20230103	14600	-35.07	20220628	7630	24.25	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
47	20230622	130313	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9470	-170	5	-1.76	1998375650	209423	71.32	9630	9670	9450	12530	6750	9640	9542.25	1.45	0	18496	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1925	20.32	1.22	12	1.03	466.00	7762.00	14600	20220628	-35.14	7630	20230103	24.12	10850	-12.72	20230417	7630	24.12	20230103	14600	-35.14	20220628	7630	24.12	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
48	20230622	120932	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9540	-100	5	-1.04	1450258480	151653	51.64	9630	9670	9500	12530	6750	9640	9562.96	1.45	0	23133	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1939	20.47	1.23	12	0.75	466.00	7762.00	14600	20220628	-34.66	7630	20230103	25.03	10850	-12.07	20230417	7630	25.03	20230103	14600	-34.66	20220628	7630	25.03	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
49	20230622	110749	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9580	-60	5	-0.62	1270902350	132846	45.24	9630	9670	9500	12530	6750	9640	9566.68	1.45	0	33150	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1947	20.56	1.23	12	0.65	466.00	7762.00	14600	20220628	-34.38	7630	20230103	25.56	10850	-11.71	20230417	7630	25.56	20230103	14600	-34.38	20220628	7630	25.56	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
50	20230622	100615	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9570	-70	5	-0.73	991192120	103532	35.26	9630	9670	9500	12530	6750	9640	9573.71	1.45	0	35568	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1945	20.54	1.23	12	0.51	466.00	7762.00	14600	20220628	-34.45	7630	20230103	25.43	10850	-11.80	20230417	7630	25.43	20230103	14600	-34.45	20220628	7630	25.43	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
51	20230622	090546	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9640	0	3	0.00	102620850	10675	3.64	9630	9650	9580	12530	6750	9640	9612.94	1.45	0	4544	10146	9892	9756	9502	9366	9825	9435	102	2890	500	6940	10	1	20323614	1959	20.69	1.24	12	0.05	466.00	7762.00	14600	20220628	-33.97	7630	20230103	26.34	10850	-11.15	20230417	7630	26.34	20230103	14600	-33.97	20220628	7630	26.34	20230103	7.61	N	105840	500	101 억	294706	N	N	755	N	N
52	20230621	160533	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9640	-310	5	-3.12	2804545580	287030	52.10	9940	10010	9620	12930	6970	9950	9770.66	1.26	0	38623	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1959	20.69	1.24	12	1.41	466.00	7762.00	14600	20220628	-33.97	7630	20230103	26.34	10850	-11.15	20230417	7630	26.34	20230103	14600	-33.97	20220628	7630	26.34	20230103	7.73	N	105840	500	101 억	256075	N	N	755	N	N
53	20230621	150352	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9650	-300	5	-3.02	2631801780	269136	48.85	9940	10010	9620	12930	6970	9950	9778.07	1.26	0	37987	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1961	20.71	1.24	12	1.32	466.00	7762.00	14600	20220628	-33.90	7630	20230103	26.47	10850	-11.06	20230417	7630	26.47	20230103	14600	-33.90	20220628	7630	26.47	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
54	20230621	140309	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9710	-240	5	-2.41	1923686250	195819	35.54	9940	10010	9700	12930	6970	9950	9823.15	1.26	0	8473	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1973	20.84	1.25	12	0.96	466.00	7762.00	14600	20220628	-33.49	7630	20230103	27.26	10850	-10.51	20230417	7630	27.26	20230103	14600	-33.49	20220628	7630	27.26	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
55	20230621	130527	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9750	-200	5	-2.01	1722920440	175176	31.80	9940	10010	9700	12930	6970	9950	9834.71	1.26	0	8058	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1982	20.92	1.26	12	0.86	466.00	7762.00	14600	20220628	-33.22	7630	20230103	27.79	10850	-10.14	20230417	7630	27.79	20230103	14600	-33.22	20220628	7630	27.79	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
56	20230621	120604	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9800	-150	5	-1.51	1390929850	141086	25.61	9940	10010	9750	12930	6970	9950	9858.09	1.26	0	4709	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1992	21.03	1.26	12	0.69	466.00	7762.00	14600	20220628	-32.88	7630	20230103	28.44	10850	-9.68	20230417	7630	28.44	20230103	14600	-32.88	20220628	7630	28.44	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
57	20230621	110514	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9830	-120	5	-1.21	962080830	97254	17.65	9940	10010	9810	12930	6970	9950	9891.86	1.26	0	-2169	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	1998	21.09	1.27	12	0.48	466.00	7762.00	14600	20220628	-32.67	7630	20230103	28.83	10850	-9.40	20230417	7630	28.83	20230103	14600	-32.67	20220628	7630	28.83	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
58	20230621	100409	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9900	-50	5	-0.50	593161950	59855	10.86	9940	10010	9820	12930	6970	9950	9909.30	1.26	0	-630	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	2012	21.24	1.28	12	0.29	466.00	7762.00	14600	20220628	-32.19	7630	20230103	29.75	10850	-8.76	20230417	7630	29.75	20230103	14600	-32.19	20220628	7630	29.75	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
59	20230621	090330	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9870	-80	5	-0.80	106920010	10788	1.96	9940	9940	9870	12930	6970	9950	9907.03	1.26	0	-1454	10356	10152	10046	9842	9736	10100	9790	102	2980	500	7160	10	1	20323614	2006	21.18	1.27	12	0.05	466.00	7762.00	14600	20220628	-32.40	7630	20230103	29.36	10850	-9.03	20230417	7630	29.36	20230103	14600	-32.40	20220628	7630	29.36	20230103	7.73	N	105840	500	101 억	256075	N	N	122	N	N
60	20230620	160537	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9950	-80	5	-0.80	5402153130	536083	104.39	10060	10250	9940	13030	7030	10030	10077.53	1.62	0	-71134	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2022	21.35	1.28	12	2.64	466.00	7762.00	14600	20220628	-31.85	7630	20230103	30.41	10850	-8.29	20230417	7630	30.41	20230103	14600	-31.85	20220628	7630	30.41	20230103	7.69	N	105840	500	101 억	329371	N	N	122	N	N
61	20230620	150712	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10000	-30	5	-0.30	5200382820	515851	100.45	10060	10250	9940	13030	7030	10030	10081.18	1.62	0	-71230	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2032	21.46	1.29	12	2.54	466.00	7762.00	14600	20220628	-31.51	7630	20230103	31.06	10850	-7.83	20230417	7630	31.06	20230103	14600	-31.51	20220628	7630	31.06	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
62	20230620	140849	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10010	-20	5	-0.20	5033365730	499143	97.19	10060	10250	9940	13030	7030	10030	10084.03	1.62	0	-68407	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2034	21.48	1.29	12	2.46	466.00	7762.00	14600	20220628	-31.44	7630	20230103	31.19	10850	-7.74	20230417	7630	31.19	20230103	14600	-31.44	20220628	7630	31.19	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
63	20230620	130644	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10000	-30	5	-0.30	4578244310	453856	88.38	10060	10250	9940	13030	7030	10030	10087.45	1.62	0	-58593	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2032	21.46	1.29	12	2.23	466.00	7762.00	14600	20220628	-31.51	7630	20230103	31.06	10850	-7.83	20230417	7630	31.06	20230103	14600	-31.51	20220628	7630	31.06	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
64	20230620	120236	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9980	-50	5	-0.50	4281649600	424106	82.58	10060	10250	9940	13030	7030	10030	10095.72	1.62	0	-58131	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2028	21.42	1.29	12	2.09	466.00	7762.00	14600	20220628	-31.64	7630	20230103	30.80	10850	-8.02	20230417	7630	30.80	20230103	14600	-31.64	20220628	7630	30.80	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
65	20230620	110619	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10000	-30	5	-0.30	3853112650	381168	74.22	10060	10250	9980	13030	7030	10030	10108.72	1.62	0	-53459	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2032	21.46	1.29	12	1.88	466.00	7762.00	14600	20220628	-31.51	7630	20230103	31.06	10850	-7.83	20230417	7630	31.06	20230103	14600	-31.51	20220628	7630	31.06	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
66	20230620	100110	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10050	20	2	0.20	3196032370	315510	61.44	10060	10250	9990	13030	7030	10030	10129.77	1.62	0	-50166	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2043	21.57	1.29	12	1.55	466.00	7762.00	14600	20220628	-31.16	7630	20230103	31.72	10850	-7.37	20230417	7630	31.72	20230103	14600	-31.16	20220628	7630	31.72	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
67	20230620	090802	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10170	140	2	1.40	898770900	88842	17.30	10060	10190	10000	13030	7030	10030	10116.61	1.62	0	-7147	10243	10136	9973	9866	9703	10190	9920	102	3000	500	7220	10	1	20323614	2067	21.82	1.31	12	0.44	466.00	7762.00	14600	20220628	-30.34	7630	20230103	33.29	10850	-6.27	20230417	7630	33.29	20230103	14600	-30.34	20220628	7630	33.29	20230103	7.69	N	105840	500	101 억	329371	N	N	385	N	N
68	20230619	160131	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10030	90	2	0.91	5028923440	503934	134.23	9940	10080	9810	12920	6960	9940	9979.10	1.43	0	37529	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2038	21.52	1.29	12	2.48	466.00	7762.00	14600	20220628	-31.30	7630	20230103	31.45	10850	-7.56	20230417	7630	31.45	20230103	14600	-31.30	20220628	7630	31.45	20230103	7.70	N	105840	500	101 억	290500	N	N	385	N	N
69	20230619	150602	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10000	60	2	0.60	4736195780	474702	126.44	9940	10080	9810	12920	6960	9940	9977.30	1.43	0	37468	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2032	21.46	1.29	12	2.34	466.00	7762.00	14600	20220628	-31.51	7630	20230103	31.06	10850	-7.83	20230417	7630	31.06	20230103	14600	-31.51	20220628	7630	31.06	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
70	20230619	140255	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9980	40	2	0.40	4089143360	409943	109.19	9940	10080	9810	12920	6960	9940	9975.02	1.43	0	41482	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2028	21.42	1.29	12	2.02	466.00	7762.00	14600	20220628	-31.64	7630	20230103	30.80	10850	-8.02	20230417	7630	30.80	20230103	14600	-31.64	20220628	7630	30.80	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
71	20230619	130253	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10040	100	2	1.01	3482845490	349199	93.01	9940	10080	9810	12920	6960	9940	9973.94	1.43	0	46052	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2040	21.55	1.29	12	1.72	466.00	7762.00	14600	20220628	-31.23	7630	20230103	31.59	10850	-7.47	20230417	7630	31.59	20230103	14600	-31.23	20220628	7630	31.59	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
72	20230619	120554	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	10050	110	2	1.11	3108259980	311915	83.08	9940	10060	9810	12920	6960	9940	9965.19	1.43	0	46314	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2043	21.57	1.29	12	1.53	466.00	7762.00	14600	20220628	-31.16	7630	20230103	31.72	10850	-7.37	20230417	7630	31.72	20230103	14600	-31.16	20220628	7630	31.72	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
73	20230619	110606	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9960	20	2	0.20	2089514880	210172	55.98	9940	10000	9810	12920	6960	9940	9941.94	1.43	0	23515	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2024	21.37	1.28	12	1.03	466.00	7762.00	14600	20220628	-31.78	7630	20230103	30.54	10850	-8.20	20230417	7630	30.54	20230103	14600	-31.78	20220628	7630	30.54	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
74	20230619	100216	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9980	40	2	0.40	1640603510	165115	43.98	9940	10000	9810	12920	6960	9940	9936.10	1.43	0	15740	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2028	21.42	1.29	12	0.81	466.00	7762.00	14600	20220628	-31.64	7630	20230103	30.80	10850	-8.02	20230417	7630	30.80	20230103	14600	-31.64	20220628	7630	30.80	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
75	20230619	090946	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9930	-10	5	-0.10	278284310	28161	7.50	9940	9950	9810	12920	6960	9940	9879.06	1.43	0	-1939	10140	10040	9850	9750	9560	10090	9800	102	2980	500	7150	10	1	20323614	2018	21.31	1.28	12	0.14	466.00	7762.00	14600	20220628	-31.99	7630	20230103	30.14	10850	-8.48	20230417	7630	30.14	20230103	14600	-31.99	20220628	7630	30.14	20230103	7.70	N	105840	500	101 억	290500	N	N	198	N	N
76	20230616	160725	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9940	210	2	2.16	3561558450	361990	104.52	9700	9950	9660	12640	6820	9730	9837.32	1.41	0	5713	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	2020	21.33	1.28	12	1.78	466.00	7762.00	14600	20220628	-31.92	7630	20230103	30.28	10850	-8.39	20230417	7630	30.28	20230103	14600	-31.92	20220628	7630	30.28	20230103	7.72	N	105840	500	101 억	285884	N	N	198	N	N
77	20230616	150309	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9860	130	2	1.34	2669214350	271980	78.53	9700	9930	9660	12640	6820	9730	9814.05	1.41	0	6151	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	2004	21.16	1.27	12	1.34	466.00	7762.00	14600	20220628	-32.47	7630	20230103	29.23	10850	-9.12	20230417	7630	29.23	20230103	14600	-32.47	20220628	7630	29.23	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
78	20230616	140129	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9870	140	2	1.44	2282123300	232631	67.17	9700	9930	9660	12640	6820	9730	9810.10	1.41	0	2245	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	2006	21.18	1.27	12	1.14	466.00	7762.00	14600	20220628	-32.40	7630	20230103	29.36	10850	-9.03	20230417	7630	29.36	20230103	14600	-32.40	20220628	7630	29.36	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
79	20230616	130423	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9770	40	2	0.41	1773175240	180957	52.25	9700	9930	9660	12640	6820	9730	9798.92	1.41	0	-2302	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	1986	20.97	1.26	12	0.89	466.00	7762.00	14600	20220628	-33.08	7630	20230103	28.05	10850	-9.95	20230417	7630	28.05	20230103	14600	-33.08	20220628	7630	28.05	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
80	20230616	120206	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9830	100	2	1.03	1606113570	163905	47.33	9700	9930	9660	12640	6820	9730	9799.10	1.41	0	-2532	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	1998	21.09	1.27	12	0.81	466.00	7762.00	14600	20220628	-32.67	7630	20230103	28.83	10850	-9.40	20230417	7630	28.83	20230103	14600	-32.67	20220628	7630	28.83	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
81	20230616	110501	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9810	80	2	0.82	1224186970	125005	36.09	9700	9930	9660	12640	6820	9730	9793.16	1.41	0	-7003	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	1994	21.05	1.26	12	0.62	466.00	7762.00	14600	20220628	-32.81	7630	20230103	28.57	10850	-9.59	20230417	7630	28.57	20230103	14600	-32.81	20220628	7630	28.57	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
82	20230616	100515	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9720	-10	5	-0.10	298563620	30716	8.87	9700	9760	9660	12640	6820	9730	9720.09	1.41	0	-2950	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	1975	20.86	1.25	12	0.15	466.00	7762.00	14600	20220628	-33.42	7630	20230103	27.39	10850	-10.41	20230417	7630	27.39	20230103	14600	-33.42	20220628	7630	27.39	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
83	20230616	090511	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9740	10	2	0.10	61732310	6358	1.84	9700	9740	9700	12640	6820	9730	9708.99	1.41	0	-1808	10110	9920	9770	9580	9430	9900	9560	102	2910	500	7000	10	1	20323614	1980	20.90	1.25	12	0.03	466.00	7762.00	14600	20220628	-33.29	7630	20230103	27.65	10850	-10.23	20230417	7630	27.65	20230103	14600	-33.29	20220628	7630	27.65	20230103	7.72	N	105840	500	101 억	285884	N	N	439	N	N
84	20230615	150713	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9670	-140	5	-1.43	3103151780	318395	108.30	9730	9960	9620	12750	6870	9810	9746.18	1.44	0	-5447	9956	9882	9736	9662	9516	9920	9700	102	2940	500	7060	10	1	20323614	1965	20.75	1.25	12	1.57	466.00	7762.00	14600	20220628	-33.77	7630	20230103	26.74	10850	-10.88	20230417	7630	26.74	20230103	14600	-33.77	20220628	7630	26.74	20230103	7.84	N	105840	500	101 억	292904	N	N	208	N	N
85	20230615	140943	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9730	-80	5	-0.82	2812889880	288509	98.13	9730	9960	9620	12750	6870	9810	9749.69	1.44	0	-6400	9956	9882	9736	9662	9516	9920	9700	102	2940	500	7060	10	1	20323614	1977	20.88	1.25	12	1.42	466.00	7762.00	14600	20220628	-33.36	7630	20230103	27.52	10850	-10.32	20230417	7630	27.52	20230103	14600	-33.36	20220628	7630	27.52	20230103	7.84	N	105840	500	101 억	292904	N	N	208	N	N
86	20230615	130229	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9750	-60	5	-0.61	2648482220	271617	92.38	9730	9960	9620	12750	6870	9810	9750.74	1.44	0	-6311	9956	9882	9736	9662	9516	9920	9700	102	2940	500	7060	10	1	20323614	1982	20.92	1.26	12	1.34	466.00	7762.00	14600	20220628	-33.22	7630	20230103	27.79	10850	-10.14	20230417	7630	27.79	20230103	14600	-33.22	20220628	7630	27.79	20230103	7.84	N	105840	500	101 억	292904	N	N	208	N	N
87	20230615	120616	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9730	-80	5	-0.82	2505495410	256961	87.40	9730	9960	9620	12750	6870	9810	9750.43	1.44	0	-5554	9956	9882	9736	9662	9516	9920	9700	102	2940	500	7060	10	1	20323614	1977	20.88	1.25	12	1.26	466.00	7762.00	14600	20220628	-33.36	7630	20230103	27.52	10850	-10.32	20230417	7630	27.52	20230103	14600	-33.36	20220628	7630	27.52	20230103	7.84	N	105840	500	101 억	292904	N	N	208	N	N
88	20230615	110633	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9660	-150	5	-1.53	1014234000	104756	35.63	9730	9780	9620	12750	6870	9810	9681.54	1.44	0	-9773	9956	9882	9736	9662	9516	9920	9700	102	2940	500	7060	10	1	20323614	1963	20.73	1.24	12	0.52	466.00	7762.00	14600	20220628	-33.84	7630	20230103	26.61	10850	-10.97	20230417	7630	26.61	20230103	14600	-33.84	20220628	7630	26.61	20230103	7.84	N	105840	500	101 억	292904	N	N	208	N	N
89	20230611	184722	55	50.00	KOSPI	의료정밀	N	N	N	Y	50	N	9660	210	2	2.22	4344024270	448999	79.74	9490	9800	9450	12280	6620	9450	9675.24	1.40	74032	68244	9776	9612	9516	9352	9256	9565	9305	102	2830	500	6800	10	1	20323614	1963	20.73	1.24	12	2.21	466.00	7762.00	14600	20220628	-33.84	7630	20230103	26.61	10850	-10.97	20230417	7630	26.61	20230103	14600	-33.84	20220628	7630	26.61	20230103	8.02	N	105840	500	101 억	283929	N	N	244	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History