KissMeData/029460/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 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	20250124	160408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16450	160	2	0.98	77713330	4746	49.92	16290	16520	16100	21150	11410	16290	16374.49	8.86	210	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2230	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	18010	-8.66	20250106	16060	2.43	20250123	26350	-37.57	20240327	15520	5.99	20241210	0.32	N	029460	500	67 억	1200781	N	N	1	N	N
3	20250124	150409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16340	50	2	0.31	73668240	4500	47.33	16290	16520	16100	21150	11410	16290	16370.72	8.86	259	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2215	4.66	0.28	12	0.03	3508.00	57953.00	26350	20240327	-37.99	15520	20241210	5.28	18010	-9.27	20250106	16060	1.74	20250123	26350	-37.99	20240327	15520	5.28	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
4	20250124	140408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16300	10	2	0.06	53857580	3295	34.66	16290	16520	16100	21150	11410	16290	16345.24	8.86	354	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2209	4.65	0.28	12	0.02	3508.00	57953.00	26350	20240327	-38.14	15520	20241210	5.03	18010	-9.49	20250106	16060	1.49	20250123	26350	-38.14	20240327	15520	5.03	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
5	20250124	130409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16400	110	2	0.68	47413940	2899	30.49	16290	16520	16110	21150	11410	16290	16355.27	8.86	394	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2223	4.68	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.76	15520	20241210	5.67	18010	-8.94	20250106	16060	2.12	20250123	26350	-37.76	20240327	15520	5.67	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
6	20250124	120407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16520	230	2	1.41	43115380	2637	27.74	16290	16520	16110	21150	11410	16290	16350.16	8.86	358	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2239	4.71	0.29	12	0.02	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	18010	-8.27	20250106	16060	2.86	20250123	26350	-37.31	20240327	15520	6.44	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
7	20250124	110409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16440	150	2	0.92	29020850	1780	18.72	16290	16440	16110	21150	11410	16290	16303.85	8.86	435	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2228	4.69	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.61	15520	20241210	5.93	18010	-8.72	20250106	16060	2.37	20250123	26350	-37.61	20240327	15520	5.93	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
8	20250124	100407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16320	30	2	0.18	12705280	780	8.20	16290	16350	16110	21150	11410	16290	16288.82	8.86	-42	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2212	4.65	0.28	12	0.01	3508.00	57953.00	26350	20240327	-38.06	15520	20241210	5.15	18010	-9.38	20250106	16060	1.62	20250123	26350	-38.06	20240327	15520	5.15	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
9	20250124	090409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16290	0	3	0.00	2687850	165	1.74	16290	16290	16290	21150	11410	16290	16290.00	8.86	-114	16856	16572	16316	16032	15776	16445	15905	68	4860	500	12050	10	1	13554044	2208	4.64	0.28	12	0.00	3508.00	57953.00	26350	20240327	-38.18	15520	20241210	4.96	18010	-9.55	20250106	16060	1.43	20250123	26350	-38.18	20240327	15520	4.96	20241210	0.32	N	029460	500	67 억	1200781	N	N	0	N	N
10	20250123	160408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16290	-260	5	-1.57	154172030	9507	259.40	16550	16600	16060	21500	11590	16550	16216.69	8.90	-1173	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2208	4.64	0.28	12	0.07	3508.00	57953.00	26350	20240327	-38.18	15520	20241210	4.96	18010	-9.55	20250106	16060	1.43	20250123	26350	-38.18	20240327	15520	4.96	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
11	20250123	150406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16160	-390	5	-2.36	134839880	8316	226.90	16550	16600	16060	21500	11590	16550	16214.51	8.90	-870	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2190	4.61	0.28	12	0.06	3508.00	57953.00	26350	20240327	-38.67	15520	20241210	4.12	18010	-10.27	20250106	16060	0.62	20250123	26350	-38.67	20240327	15520	4.12	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
12	20250123	140407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16160	-390	5	-2.36	124380620	7668	209.22	16550	16600	16060	21500	11590	16550	16220.74	8.90	-837	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2190	4.61	0.28	12	0.06	3508.00	57953.00	26350	20240327	-38.67	15520	20241210	4.12	18010	-10.27	20250106	16060	0.62	20250123	26350	-38.67	20240327	15520	4.12	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
13	20250123	130406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16160	-390	5	-2.36	115485490	7117	194.19	16550	16600	16060	21500	11590	16550	16226.71	8.90	-866	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2190	4.61	0.28	12	0.05	3508.00	57953.00	26350	20240327	-38.67	15520	20241210	4.12	18010	-10.27	20250106	16060	0.62	20250123	26350	-38.67	20240327	15520	4.12	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
14	20250123	120406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16200	-350	5	-2.11	109869830	6769	184.69	16550	16600	16060	21500	11590	16550	16231.32	8.90	-780	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2196	4.62	0.28	12	0.05	3508.00	57953.00	26350	20240327	-38.52	15520	20241210	4.38	18010	-10.05	20250106	16060	0.87	20250123	26350	-38.52	20240327	15520	4.38	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
15	20250123	110407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16140	-410	5	-2.48	103983960	6404	174.73	16550	16600	16060	21500	11590	16550	16237.35	8.90	-699	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2188	4.60	0.28	12	0.05	3508.00	57953.00	26350	20240327	-38.75	15520	20241210	3.99	18010	-10.38	20250106	16060	0.50	20250123	26350	-38.75	20240327	15520	3.99	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
16	20250123	100405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16110	-440	5	-2.66	75089020	4609	125.76	16550	16600	16100	21500	11590	16550	16291.82	8.90	-499	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2184	4.59	0.28	12	0.03	3508.00	57953.00	26350	20240327	-38.86	15520	20241210	3.80	18010	-10.55	20250106	16100	0.06	20250123	26350	-38.86	20240327	15520	3.80	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
17	20250123	090405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16500	-50	5	-0.30	2085200	126	3.44	16550	16550	16500	21500	11590	16550	16549.21	8.90	-88	16810	16680	16540	16410	16270	16610	16340	68	4950	500	12240	10	1	13554044	2236	4.70	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.38	15520	20241210	6.31	18010	-8.38	20250106	16330	1.04	20250114	26350	-37.38	20240327	15520	6.31	20241210	0.32	N	029460	500	67 억	1206500	N	N	0	N	N
18	20250122	160404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16550	-50	5	-0.30	60404480	3665	50.43	16670	16670	16400	21550	11620	16600	16481.44	8.91	-770	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2243	4.72	0.29	12	0.03	3508.00	57953.00	26350	20240327	-37.19	15520	20241210	6.64	18010	-8.11	20250106	16330	1.35	20250114	26350	-37.19	20240327	15520	6.64	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
19	20250122	150404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16580	-20	5	-0.12	52385030	3180	43.75	16670	16670	16400	21550	11620	16600	16473.28	8.91	-569	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2247	4.73	0.29	12	0.02	3508.00	57953.00	26350	20240327	-37.08	15520	20241210	6.83	18010	-7.94	20250106	16330	1.53	20250114	26350	-37.08	20240327	15520	6.83	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
20	20250122	140403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16510	-90	5	-0.54	41949200	2549	35.07	16670	16670	16400	21550	11620	16600	16457.12	8.91	-473	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2238	4.71	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.34	15520	20241210	6.38	18010	-8.33	20250106	16330	1.10	20250114	26350	-37.34	20240327	15520	6.38	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
21	20250122	130404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16550	-50	5	-0.30	33270900	2022	27.82	16670	16670	16400	21550	11620	16600	16454.45	8.91	-387	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2243	4.72	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.19	15520	20241210	6.64	18010	-8.11	20250106	16330	1.35	20250114	26350	-37.19	20240327	15520	6.64	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
22	20250122	120403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16450	-150	5	-0.90	24001380	1460	20.09	16670	16670	16400	21550	11620	16600	16439.30	8.91	-242	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2230	4.69	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	18010	-8.66	20250106	16330	0.73	20250114	26350	-37.57	20240327	15520	5.99	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
23	20250122	110404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16540	-60	5	-0.36	19017600	1157	15.92	16670	16670	16400	21550	11620	16600	16436.99	8.91	-214	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2242	4.71	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.23	15520	20241210	6.57	18010	-8.16	20250106	16330	1.29	20250114	26350	-37.23	20240327	15520	6.57	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
24	20250122	100404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16410	-190	5	-1.14	15682820	955	13.14	16670	16670	16400	21550	11620	16600	16421.80	8.91	-158	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2224	4.68	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.72	15520	20241210	5.73	18010	-8.88	20250106	16330	0.49	20250114	26350	-37.72	20240327	15520	5.73	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
25	20250122	090404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16610	10	2	0.06	199920	12	0.17	16670	16670	16610	21550	11620	16600	16660.00	8.91	-6	16920	16760	16570	16410	16220	16840	16490	68	4950	500	12280	10	1	13554044	2251	4.73	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.96	15520	20241210	7.02	18010	-7.77	20250106	16330	1.71	20250114	26350	-36.96	20240327	15520	7.02	20241210	0.32	N	029460	500	67 억	1208337	N	N	0	N	N
26	20250121	160402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16600	-50	5	-0.30	119749170	7268	154.70	16450	16730	16380	21600	11660	16650	16476.22	8.93	-2600	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2250	4.73	0.29	12	0.05	3508.00	57953.00	26350	20240327	-37.00	15520	20241210	6.96	18010	-7.83	20250106	16330	1.65	20250114	26350	-37.00	20240327	15520	6.96	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
27	20250121	150403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16450	-200	5	-1.20	99120410	6021	128.16	16450	16730	16380	21600	11660	16650	16462.45	8.93	-1635	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2230	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	18010	-8.66	20250106	16330	0.73	20250114	26350	-37.57	20240327	15520	5.99	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
28	20250121	140403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16530	-120	5	-0.72	95645170	5810	123.67	16450	16730	16380	21600	11660	16650	16462.16	8.93	-1452	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2240	4.71	0.29	12	0.04	3508.00	57953.00	26350	20240327	-37.27	15520	20241210	6.51	18010	-8.22	20250106	16330	1.22	20250114	26350	-37.27	20240327	15520	6.51	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
29	20250121	130403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16450	-200	5	-1.20	81496750	4951	105.39	16450	16730	16380	21600	11660	16650	16460.66	8.93	-1101	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2230	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	18010	-8.66	20250106	16330	0.73	20250114	26350	-37.57	20240327	15520	5.99	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
30	20250121	120353	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16500	-150	5	-0.90	19415230	1175	25.01	16450	16730	16400	21600	11660	16650	16523.60	8.93	-379	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2236	4.70	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.38	15520	20241210	6.31	18010	-8.38	20250106	16330	1.04	20250114	26350	-37.38	20240327	15520	6.31	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
31	20250121	110347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16620	-30	5	-0.18	17744570	1074	22.86	16450	16730	16400	21600	11660	16650	16521.95	8.93	-301	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2253	4.74	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.93	15520	20241210	7.09	18010	-7.72	20250106	16330	1.78	20250114	26350	-36.93	20240327	15520	7.09	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
32	20250121	100343	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16550	-100	5	-0.60	4597540	278	5.92	16450	16730	16400	21600	11660	16650	16537.91	8.93	-119	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2243	4.72	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.19	15520	20241210	6.64	18010	-8.11	20250106	16330	1.35	20250114	26350	-37.19	20240327	15520	6.64	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
33	20250121	090402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16400	-250	5	-1.50	2218320	135	2.87	16450	16500	16400	21600	11660	16650	16432.00	8.93	-5	17043	16846	16653	16456	16263	16750	16360	68	4950	500	12320	10	1	13554044	2223	4.68	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.76	15520	20241210	5.67	18010	-8.94	20250106	16330	0.43	20250114	26350	-37.76	20240327	15520	5.67	20241210	0.32	N	029460	500	67 억	1210944	N	N	0	N	N
34	20250120	160400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16650	-110	5	-0.66	77846560	4698	66.77	16850	16850	16460	21750	11740	16760	16570.13	8.94	-1120	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2257	4.75	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.81	15520	20241210	7.28	18010	-7.55	20250106	16330	1.96	20250114	26350	-36.81	20240327	15520	7.28	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
35	20250120	150402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16570	-190	5	-1.13	50982880	3081	43.79	16850	16850	16460	21750	11740	16760	16547.51	8.94	-746	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2246	4.72	0.29	12	0.02	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	18010	-8.00	20250106	16330	1.47	20250114	26350	-37.12	20240327	15520	6.77	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
36	20250120	140401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16520	-240	5	-1.43	47028530	2842	40.39	16850	16850	16460	21750	11740	16760	16547.69	8.94	-767	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2239	4.71	0.29	12	0.02	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	18010	-8.27	20250106	16330	1.16	20250114	26350	-37.31	20240327	15520	6.44	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
37	20250120	130400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16510	-250	5	-1.49	43065820	2602	36.98	16850	16850	16460	21750	11740	16760	16551.05	8.94	-759	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2238	4.71	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.34	15520	20241210	6.38	18010	-8.33	20250106	16330	1.10	20250114	26350	-37.34	20240327	15520	6.38	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
38	20250120	120402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16570	-190	5	-1.13	27564030	1663	23.64	16850	16850	16460	21750	11740	16760	16574.88	8.94	-599	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2246	4.72	0.29	12	0.01	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	18010	-8.00	20250106	16330	1.47	20250114	26350	-37.12	20240327	15520	6.77	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
39	20250120	110402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16520	-240	5	-1.43	10551240	632	8.98	16850	16850	16520	21750	11740	16760	16695.00	8.94	-417	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2239	4.71	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.31	15520	20241210	6.44	18010	-8.27	20250106	16330	1.16	20250114	26350	-37.31	20240327	15520	6.44	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
40	20250120	100402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16640	-120	5	-0.72	8182610	489	6.95	16850	16850	16560	21750	11740	16760	16733.35	8.94	-306	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2255	4.74	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.85	15520	20241210	7.22	18010	-7.61	20250106	16330	1.90	20250114	26350	-36.85	20240327	15520	7.22	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
41	20250120	090402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16760	0	3	0.00	3415600	203	2.89	16850	16850	16760	21750	11740	16760	16825.62	8.94	-109	17026	16892	16696	16562	16366	16795	16465	68	4990	500	12400	10	1	13554044	2272	4.78	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.39	15520	20241210	7.99	18010	-6.94	20250106	16330	2.63	20250114	26350	-36.39	20240327	15520	7.99	20241210	0.30	N	029460	500	67 억	1212236	N	N	0	N	N
42	20250117	160400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16760	-80	5	-0.48	116759320	7036	73.98	16830	16830	16500	21850	11790	16840	16589.67	8.95	1629	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2272	4.78	0.29	12	0.05	3508.00	57953.00	26350	20240327	-36.39	15520	20241210	7.99	18010	-6.94	20250106	16330	2.63	20250114	26350	-36.39	20240327	15520	7.99	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
43	20250117	150401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16610	-230	5	-1.37	87837080	5293	55.65	16830	16830	16500	21850	11790	16840	16594.95	8.95	1943	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2251	4.73	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.96	15520	20241210	7.02	18010	-7.77	20250106	16330	1.71	20250114	26350	-36.96	20240327	15520	7.02	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
44	20250117	140401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16670	-170	5	-1.01	54388710	3270	34.38	16830	16830	16540	21850	11790	16840	16632.63	8.95	815	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2259	4.75	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	18010	-7.44	20250106	16330	2.08	20250114	26350	-36.74	20240327	15520	7.41	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
45	20250117	130401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16670	-170	5	-1.01	38757690	2329	24.49	16830	16830	16540	21850	11790	16840	16641.34	8.95	830	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2259	4.75	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	18010	-7.44	20250106	16330	2.08	20250114	26350	-36.74	20240327	15520	7.41	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
46	20250117	120402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16780	-60	5	-0.36	36140630	2172	22.84	16830	16830	16540	21850	11790	16840	16639.33	8.95	808	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2274	4.78	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.32	15520	20241210	8.12	18010	-6.83	20250106	16330	2.76	20250114	26350	-36.32	20240327	15520	8.12	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
47	20250117	110401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16660	-180	5	-1.07	35285220	2121	22.30	16830	16830	16540	21850	11790	16840	16636.12	8.95	789	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2258	4.75	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.77	15520	20241210	7.35	18010	-7.50	20250106	16330	2.02	20250114	26350	-36.77	20240327	15520	7.35	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
48	20250117	100402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16700	-140	5	-0.83	21923950	1322	13.90	16830	16830	16540	21850	11790	16840	16583.93	8.95	1072	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2264	4.76	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.62	15520	20241210	7.60	18010	-7.27	20250106	16330	2.27	20250114	26350	-36.62	20240327	15520	7.60	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
49	20250117	090403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16810	-30	5	-0.18	100960	6	0.06	16830	16830	16810	21850	11790	16840	16826.67	8.95	-5	17340	17090	16840	16590	16340	16965	16465	68	5010	500	12460	10	1	13554044	2278	4.79	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.20	15520	20241210	8.31	18010	-6.66	20250106	16330	2.94	20250114	26350	-36.20	20240327	15520	8.31	20241210	0.30	N	029460	500	67 억	1212620	N	N	4	N	N
50	20250116	160359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16840	70	2	0.42	159299690	9511	251.55	17000	17090	16590	21800	11740	16770	16748.99	8.99	-2646	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2283	4.80	0.29	12	0.07	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	18010	-6.50	20250106	16330	3.12	20250114	26350	-36.09	20240327	15520	8.51	20241210	0.28	N	029460	500	67 억	1218039	N	N	4	N	N
51	20250116	150343	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16690	-80	5	-0.48	142026780	8483	224.36	17000	17090	16590	21800	11740	16770	16742.52	8.99	-2238	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2262	4.76	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.66	15520	20241210	7.54	18010	-7.33	20250106	16330	2.20	20250114	26350	-36.66	20240327	15520	7.54	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
52	20250116	140401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16730	-40	5	-0.24	86275050	5130	135.68	17000	17090	16720	21800	11740	16770	16817.75	8.99	-2566	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2268	4.77	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.51	15520	20241210	7.80	18010	-7.11	20250106	16330	2.45	20250114	26350	-36.51	20240327	15520	7.80	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
53	20250116	130401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16860	90	2	0.54	39492990	2339	61.86	17000	17090	16800	21800	11740	16770	16884.56	8.99	-1687	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2285	4.81	0.29	12	0.02	3508.00	57953.00	26350	20240327	-36.02	15520	20241210	8.63	18010	-6.39	20250106	16330	3.25	20250114	26350	-36.02	20240327	15520	8.63	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
54	20250116	120401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16840	70	2	0.42	23642170	1398	36.97	17000	17090	16830	21800	11740	16770	16911.42	8.99	-1052	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2283	4.80	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	18010	-6.50	20250106	16330	3.12	20250114	26350	-36.09	20240327	15520	8.51	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
55	20250116	110401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16870	100	2	0.60	21402340	1265	33.46	17000	17090	16830	21800	11740	16770	16918.85	8.99	-1042	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2287	4.81	0.29	12	0.01	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	18010	-6.33	20250106	16330	3.31	20250114	26350	-35.98	20240327	15520	8.70	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
56	20250116	100401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16960	190	2	1.13	14004770	826	21.85	17000	17090	16900	21800	11740	16770	16954.93	8.99	-774	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2299	4.83	0.29	12	0.01	3508.00	57953.00	26350	20240327	-35.64	15520	20241210	9.28	18010	-5.83	20250106	16330	3.86	20250114	26350	-35.64	20240327	15520	9.28	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
57	20250116	090401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17090	320	2	1.91	356920	21	0.56	17000	17090	16990	21800	11740	16770	16996.19	8.99	-16	17350	17060	16810	16520	16270	17205	16665	68	5030	500	12400	10	1	13554044	2316	4.87	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.14	15520	20241210	10.12	18010	-5.11	20250106	16330	4.65	20250114	26350	-35.14	20240327	15520	10.12	20241210	0.28	N	029460	500	67 억	1218039	N	N	0	N	N
58	20250115	160359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16770	-80	5	-0.47	63331280	3780	25.98	16700	17100	16560	21900	11800	16850	16754.31	8.99	-773	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2273	4.78	0.29	12	0.03	3508.00	57953.00	26350	20240327	-36.36	15520	20241210	8.05	18010	-6.89	20250106	16330	2.69	20250114	26350	-36.36	20240327	15520	8.05	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
59	20250115	150400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16750	-100	5	-0.59	33550240	2002	13.76	16700	17100	16680	21900	11800	16850	16758.36	8.99	-445	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2270	4.77	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.43	15520	20241210	7.93	18010	-7.00	20250106	16330	2.57	20250114	26350	-36.43	20240327	15520	7.93	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
60	20250115	140402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16750	-100	5	-0.59	24389840	1455	10.00	16700	17100	16700	21900	11800	16850	16762.78	8.99	-394	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2270	4.77	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.43	15520	20241210	7.93	18010	-7.00	20250106	16330	2.57	20250114	26350	-36.43	20240327	15520	7.93	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
61	20250115	130400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16830	-20	5	-0.12	16484300	982	6.75	16700	17100	16700	21900	11800	16850	16786.46	8.99	-166	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2281	4.80	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.13	15520	20241210	8.44	18010	-6.55	20250106	16330	3.06	20250114	26350	-36.13	20240327	15520	8.44	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
62	20250115	120356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16820	-30	5	-0.18	16198390	965	6.63	16700	17100	16700	21900	11800	16850	16785.90	8.99	-154	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2280	4.79	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.17	15520	20241210	8.38	18010	-6.61	20250106	16330	3.00	20250114	26350	-36.17	20240327	15520	8.38	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
63	20250115	110400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16730	-120	5	-0.71	10381670	617	4.24	16700	17100	16700	21900	11800	16850	16826.05	8.99	-75	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2268	4.77	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.51	15520	20241210	7.80	18010	-7.11	20250106	16330	2.45	20250114	26350	-36.51	20240327	15520	7.80	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
64	20250115	100359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16890	40	2	0.24	4242650	251	1.73	16700	17100	16700	21900	11800	16850	16902.99	8.99	-8	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2289	4.81	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.90	15520	20241210	8.83	18010	-6.22	20250106	16330	3.43	20250114	26350	-35.90	20240327	15520	8.83	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
65	20250115	090401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16850	0	3	0.00	451500	27	0.19	16700	16850	16700	21900	11800	16850	16722.22	8.99	-3	17796	17322	16826	16352	15856	17075	16105	68	5050	500	12460	10	1	13554044	2284	4.80	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.05	15520	20241210	8.57	18010	-6.44	20250106	16330	3.18	20250114	26350	-36.05	20240327	15520	8.57	20241210	0.28	N	029460	500	67 억	1219037	N	N	0	N	N
66	20250114	160358	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16850	-450	5	-2.60	243376820	14442	191.39	17300	17300	16330	22450	12110	17300	16852.02	9.00	556	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2284	4.80	0.29	12	0.11	3508.00	57953.00	26350	20240327	-36.05	15520	20241210	8.57	18010	-6.44	20250106	16330	3.18	20250114	26350	-36.05	20240327	15520	8.57	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
67	20250114	150358	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16870	-430	5	-2.49	202224780	12010	159.16	17300	17300	16330	22450	12110	17300	16838.03	9.00	785	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2287	4.81	0.29	12	0.09	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	18010	-6.33	20250106	16330	3.31	20250114	26350	-35.98	20240327	15520	8.70	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
68	20250114	140358	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16870	-430	5	-2.49	184764670	10976	145.45	17300	17300	16330	22450	12110	17300	16833.52	9.00	933	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2287	4.81	0.29	12	0.08	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	18010	-6.33	20250106	16330	3.31	20250114	26350	-35.98	20240327	15520	8.70	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
69	20250114	130357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16740	-560	5	-3.24	179733910	10677	141.49	17300	17300	16330	22450	12110	17300	16833.75	9.00	848	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2269	4.77	0.29	12	0.08	3508.00	57953.00	26350	20240327	-36.47	15520	20241210	7.86	18010	-7.05	20250106	16330	2.51	20250114	26350	-36.47	20240327	15520	7.86	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
70	20250114	120356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16850	-450	5	-2.60	129989170	7705	102.11	17300	17300	16330	22450	12110	17300	16870.76	9.00	632	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2284	4.80	0.29	12	0.06	3508.00	57953.00	26350	20240327	-36.05	15520	20241210	8.57	18010	-6.44	20250106	16330	3.18	20250114	26350	-36.05	20240327	15520	8.57	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
71	20250114	110358	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16800	-500	5	-2.89	122783720	7276	96.42	17300	17300	16330	22450	12110	17300	16875.17	9.00	649	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2277	4.79	0.29	12	0.05	3508.00	57953.00	26350	20240327	-36.24	15520	20241210	8.25	18010	-6.72	20250106	16330	2.88	20250114	26350	-36.24	20240327	15520	8.25	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
72	20250114	100357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16890	-410	5	-2.37	89104390	5272	69.86	17300	17300	16330	22450	12110	17300	16901.44	9.00	353	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2289	4.81	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.90	15520	20241210	8.83	18010	-6.22	20250106	16330	3.43	20250114	26350	-35.90	20240327	15520	8.83	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
73	20250114	090356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17300	0	3	0.00	2802600	162	2.15	17300	17300	17300	22450	12110	17300	17300.00	9.00	0	17800	17550	17250	17000	16700	17400	16850	68	5150	500	12800	10	1	13554044	2345	4.93	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.35	15520	20241210	11.47	18010	-3.94	20250106	16340	5.88	20250102	26350	-34.35	20240327	15520	11.47	20241210	0.28	N	029460	500	67 억	1220338	N	N	10	N	N
74	20250113	160354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17300	-200	5	-1.14	128833120	7546	105.10	17420	17500	16950	22750	12250	17500	17073.03	9.03	-3053	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2345	4.93	0.30	12	0.06	3508.00	57953.00	26350	20240327	-34.35	15520	20241210	11.47	18010	-3.94	20250106	16340	5.88	20250102	26350	-34.35	20240327	15520	11.47	20241210	0.27	N	029460	500	67 억	1224001	N	N	10	N	N
75	20250113	150354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17060	-440	5	-2.51	110732310	6488	90.36	17420	17500	16950	22750	12250	17500	17067.25	9.03	-2832	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2312	4.86	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.26	15520	20241210	9.92	18010	-5.27	20250106	16340	4.41	20250102	26350	-35.26	20240327	15520	9.92	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
76	20250113	140351	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17100	-400	5	-2.29	103746990	6077	84.64	17420	17500	16950	22750	12250	17500	17072.07	9.03	-2776	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2318	4.87	0.30	12	0.04	3508.00	57953.00	26350	20240327	-35.10	15520	20241210	10.18	18010	-5.05	20250106	16340	4.65	20250102	26350	-35.10	20240327	15520	10.18	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
77	20250113	130349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16960	-540	5	-3.09	103302990	6051	84.28	17420	17500	16950	22750	12250	17500	17072.05	9.03	-2765	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2299	4.83	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.64	15520	20241210	9.28	18010	-5.83	20250106	16340	3.79	20250102	26350	-35.64	20240327	15520	9.28	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
78	20250113	120349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17030	-470	5	-2.69	95070270	5566	77.52	17420	17500	16950	22750	12250	17500	17080.54	9.03	-2698	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2308	4.85	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.37	15520	20241210	9.73	18010	-5.44	20250106	16340	4.22	20250102	26350	-35.37	20240327	15520	9.73	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
79	20250113	110350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16950	-550	5	-3.14	91264360	5342	74.40	17420	17500	16950	22750	12250	17500	17084.31	9.03	-2633	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2297	4.83	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.67	15520	20241210	9.21	18010	-5.89	20250106	16340	3.73	20250102	26350	-35.67	20240327	15520	9.21	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
80	20250113	100349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17060	-440	5	-2.51	44566940	2594	36.13	17420	17500	17060	22750	12250	17500	17180.78	9.03	-327	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2312	4.86	0.29	12	0.02	3508.00	57953.00	26350	20240327	-35.26	15520	20241210	9.92	18010	-5.27	20250106	16340	4.41	20250102	26350	-35.26	20240327	15520	9.92	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
81	20250113	090353	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17400	-100	5	-0.57	3086140	177	2.47	17420	17500	17400	22750	12250	17500	17435.82	9.03	-110	17800	17650	17430	17280	17060	17725	17355	68	5250	500	12950	10	1	13554044	2358	4.96	0.30	12	0.00	3508.00	57953.00	26350	20240327	-33.97	15520	20241210	12.11	18010	-3.39	20250106	16340	6.49	20250102	26350	-33.97	20240327	15520	12.11	20241210	0.27	N	029460	500	67 억	1224001	N	N	15	N	N
82	20250110	160349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17500	170	2	0.98	125306060	7180	229.91	17320	17580	17210	22500	12140	17330	17452.08	9.05	-1172	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2372	4.99	0.30	12	0.05	3508.00	57953.00	26350	20240327	-33.59	15520	20241210	12.76	18010	-2.83	20250106	16340	7.10	20250102	26350	-33.59	20240327	15520	12.76	20241210	0.29	N	029460	500	67 억	1227061	N	N	15	N	N
83	20250110	150348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17400	70	2	0.40	112622680	6453	206.63	17320	17580	17210	22500	12140	17330	17452.76	9.05	-904	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2358	4.96	0.30	12	0.05	3508.00	57953.00	26350	20240327	-33.97	15520	20241210	12.11	18010	-3.39	20250106	16340	6.49	20250102	26350	-33.97	20240327	15520	12.11	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
84	20250110	140348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17420	90	2	0.52	105348320	6035	193.24	17320	17580	17210	22500	12140	17330	17456.23	9.05	-977	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2361	4.97	0.30	12	0.04	3508.00	57953.00	26350	20240327	-33.89	15520	20241210	12.24	18010	-3.28	20250106	16340	6.61	20250102	26350	-33.89	20240327	15520	12.24	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
85	20250110	130347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17450	120	2	0.69	76560450	4381	140.28	17320	17580	17210	22500	12140	17330	17475.56	9.05	-591	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2365	4.97	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.78	15520	20241210	12.44	18010	-3.11	20250106	16340	6.79	20250102	26350	-33.78	20240327	15520	12.44	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
86	20250110	120348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17470	140	2	0.81	70464820	4032	129.11	17320	17580	17210	22500	12140	17330	17476.39	9.05	-546	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2368	4.98	0.30	12	0.03	3508.00	57953.00	26350	20240327	-33.70	15520	20241210	12.56	18010	-3.00	20250106	16340	6.92	20250102	26350	-33.70	20240327	15520	12.56	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
87	20250110	110348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17500	170	2	0.98	26179890	1505	48.19	17320	17570	17210	22500	12140	17330	17395.28	9.05	-85	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2372	4.99	0.30	12	0.01	3508.00	57953.00	26350	20240327	-33.59	15520	20241210	12.76	18010	-2.83	20250106	16340	7.10	20250102	26350	-33.59	20240327	15520	12.76	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
88	20250110	100347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17330	0	3	0.00	5435300	314	10.05	17320	17330	17210	22500	12140	17330	17309.87	9.05	-43	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2349	4.94	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.23	15520	20241210	11.66	18010	-3.78	20250106	16340	6.06	20250102	26350	-34.23	20240327	15520	11.66	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
89	20250110	090350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17210	-120	5	-0.69	1125030	65	2.08	17320	17320	17210	22500	12140	17330	17308.15	9.05	0	17490	17410	17260	17180	17030	17450	17220	68	5170	500	12820	10	1	13554044	2333	4.91	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.69	15520	20241210	10.89	18010	-4.44	20250106	16340	5.32	20250102	26350	-34.69	20240327	15520	10.89	20241210	0.29	N	029460	500	67 억	1227061	N	N	19	N	N
90	20250109	160346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17330	100	2	0.58	53754160	3122	21.80	17230	17340	17110	22350	12070	17230	17217.86	9.06	-720	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2349	4.94	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.23	15520	20241210	11.66	18010	-3.78	20250106	16340	6.06	20250102	26350	-34.23	20240327	15520	11.66	20241210	0.28	N	029460	500	67 억	1228357	N	N	19	N	N
91	20250109	150347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17260	30	2	0.17	41541970	2416	16.87	17230	17260	17110	22350	12070	17230	17194.52	9.06	-630	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2339	4.92	0.30	12	0.02	3508.00	57953.00	26350	20240327	-34.50	15520	20241210	11.21	18010	-4.16	20250106	16340	5.63	20250102	26350	-34.50	20240327	15520	11.21	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
92	20250109	140348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17200	-30	5	-0.17	30231710	1759	12.28	17230	17260	17110	22350	12070	17230	17186.87	9.06	-435	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2331	4.90	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.72	15520	20241210	10.82	18010	-4.50	20250106	16340	5.26	20250102	26350	-34.72	20240327	15520	10.82	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
93	20250109	130347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17200	-30	5	-0.17	22973700	1337	9.34	17230	17260	17110	22350	12070	17230	17183.02	9.06	-140	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2331	4.90	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.72	15520	20241210	10.82	18010	-4.50	20250106	16340	5.26	20250102	26350	-34.72	20240327	15520	10.82	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
94	20250109	120347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17140	-90	5	-0.52	17469590	1016	7.09	17230	17260	17110	22350	12070	17230	17194.48	9.06	-32	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2323	4.89	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.95	15520	20241210	10.44	18010	-4.83	20250106	16340	4.90	20250102	26350	-34.95	20240327	15520	10.44	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
95	20250109	110347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17210	-20	5	-0.12	12376990	719	5.02	17230	17260	17110	22350	12070	17230	17214.17	9.06	178	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2333	4.91	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.69	15520	20241210	10.89	18010	-4.44	20250106	16340	5.32	20250102	26350	-34.69	20240327	15520	10.89	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
96	20250109	100346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17160	-70	5	-0.41	10368450	602	4.20	17230	17230	17110	22350	12070	17230	17223.34	9.06	184	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2326	4.89	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.88	15520	20241210	10.57	18010	-4.72	20250106	16340	5.02	20250102	26350	-34.88	20240327	15520	10.57	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
97	20250109	090349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17110	-120	5	-0.70	377830	22	0.15	17230	17230	17110	22350	12070	17230	17174.09	9.06	-10	17556	17392	17196	17032	16836	17475	17115	68	5120	500	12750	10	1	13554044	2319	4.88	0.30	12	0.00	3508.00	57953.00	26350	20240327	-35.07	15520	20241210	10.24	18010	-5.00	20250106	16340	4.71	20250102	26350	-35.07	20240327	15520	10.24	20241210	0.28	N	029460	500	67 억	1228357	N	N	30	N	N
98	20250108	160344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17230	80	2	0.47	245856030	14320	133.32	17140	17360	17000	22250	12010	17150	17168.27	9.06	3039	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2335	4.91	0.30	12	0.11	3508.00	57953.00	26350	20240327	-34.61	15520	20241210	11.02	18010	-4.33	20250106	16340	5.45	20250102	26350	-34.61	20240327	15520	11.02	20241210	0.28	N	029460	500	67 억	1227787	N	N	30	N	N
99	20250108	150346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17350	200	2	1.17	217515280	12676	118.02	17140	17350	17000	22250	12010	17150	17159.62	9.06	3297	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2352	4.95	0.30	12	0.09	3508.00	57953.00	26350	20240327	-34.16	15520	20241210	11.79	18010	-3.66	20250106	16340	6.18	20250102	26350	-34.16	20240327	15520	11.79	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
100	20250108	140348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17170	20	2	0.12	130048990	7598	70.74	17140	17290	17000	22250	12010	17150	17116.21	9.06	2738	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2327	4.89	0.30	12	0.06	3508.00	57953.00	26350	20240327	-34.84	15520	20241210	10.63	18010	-4.66	20250106	16340	5.08	20250102	26350	-34.84	20240327	15520	10.63	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
101	20250108	130348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17130	-20	5	-0.12	128951630	7534	70.14	17140	17290	17000	22250	12010	17150	17115.96	9.06	2725	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2322	4.88	0.30	12	0.06	3508.00	57953.00	26350	20240327	-34.99	15520	20241210	10.37	18010	-4.89	20250106	16340	4.83	20250102	26350	-34.99	20240327	15520	10.37	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
102	20250108	120345	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17150	0	3	0.00	122616700	7165	66.71	17140	17290	17000	22250	12010	17150	17113.29	9.06	2881	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2325	4.89	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.91	15520	20241210	10.50	18010	-4.78	20250106	16340	4.96	20250102	26350	-34.91	20240327	15520	10.50	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
103	20250108	110344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17190	40	2	0.23	89250920	5219	48.59	17140	17290	17000	22250	12010	17150	17101.15	9.06	2529	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2330	4.90	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.76	15520	20241210	10.76	18010	-4.55	20250106	16340	5.20	20250102	26350	-34.76	20240327	15520	10.76	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
104	20250108	100346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17120	-30	5	-0.17	61203480	3581	33.34	17140	17290	17000	22250	12010	17150	17091.17	9.06	1915	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2320	4.88	0.30	12	0.03	3508.00	57953.00	26350	20240327	-35.03	15520	20241210	10.31	18010	-4.94	20250106	16340	4.77	20250102	26350	-35.03	20240327	15520	10.31	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
105	20250108	090348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17130	-20	5	-0.12	274140	16	0.15	17140	17140	17130	22250	12010	17150	17133.75	9.06	-4	17563	17356	17233	17026	16903	17295	16965	68	5100	500	12690	10	1	13554044	2322	4.88	0.30	12	0.00	3508.00	57953.00	26350	20240327	-34.99	15520	20241210	10.37	18010	-4.89	20250106	16340	4.83	20250102	26350	-34.99	20240327	15520	10.37	20241210	0.28	N	029460	500	67 억	1227787	N	N	11	N	N
106	20250107	160342	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17150	-290	5	-1.66	184861930	10740	74.75	17440	17440	17110	22650	12210	17440	17212.47	9.06	585	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2325	4.89	0.30	12	0.08	3508.00	57953.00	26350	20240327	-34.91	15520	20241210	10.50	18010	-4.78	20250106	16340	4.96	20250102	26350	-34.91	20240327	15520	10.50	20241210	0.30	N	029460	500	67 억	1227452	N	N	11	N	N
107	20250107	150343	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17220	-220	5	-1.26	174520340	10138	70.56	17440	17440	17110	22650	12210	17440	17214.47	9.06	805	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2334	4.91	0.30	12	0.07	3508.00	57953.00	26350	20240327	-34.65	15520	20241210	10.95	18010	-4.39	20250106	16340	5.39	20250102	26350	-34.65	20240327	15520	10.95	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
108	20250107	140344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17120	-320	5	-1.83	113033760	6553	45.61	17440	17440	17110	22650	12210	17440	17249.16	9.06	-558	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2320	4.88	0.30	12	0.05	3508.00	57953.00	26350	20240327	-35.03	15520	20241210	10.31	18010	-4.94	20250106	16340	4.77	20250102	26350	-35.03	20240327	15520	10.31	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
109	20250107	130344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17200	-240	5	-1.38	101312990	5869	40.85	17440	17440	17130	22650	12210	17440	17262.39	9.06	-467	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2331	4.90	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.72	15520	20241210	10.82	18010	-4.50	20250106	16340	5.26	20250102	26350	-34.72	20240327	15520	10.82	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
110	20250107	120344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17190	-250	5	-1.43	92415510	5351	37.24	17440	17440	17190	22650	12210	17440	17270.70	9.06	-63	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2330	4.90	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.76	15520	20241210	10.76	18010	-4.55	20250106	16340	5.20	20250102	26350	-34.76	20240327	15520	10.76	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
111	20250107	110341	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17210	-230	5	-1.32	78545870	4545	31.63	17440	17440	17190	22650	12210	17440	17281.82	9.06	-557	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2333	4.91	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.69	15520	20241210	10.89	18010	-4.44	20250106	16340	5.32	20250102	26350	-34.69	20240327	15520	10.89	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
112	20250107	100346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17370	-70	5	-0.40	29990470	1732	12.05	17440	17440	17250	22650	12210	17440	17315.51	9.06	-582	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2354	4.95	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.08	15520	20241210	11.92	18010	-3.55	20250106	16340	6.30	20250102	26350	-34.08	20240327	15520	11.92	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
113	20250107	090343	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17430	-10	5	-0.06	1795310	103	0.72	17440	17440	17430	22650	12210	17440	17430.19	9.06	-101	18620	18030	17420	16830	16220	18325	17125	68	5210	500	12900	10	1	13554044	2362	4.97	0.30	12	0.00	3508.00	57953.00	26350	20240327	-33.85	15520	20241210	12.31	18010	-3.22	20250106	16340	6.67	20250102	26350	-33.85	20240327	15520	12.31	20241210	0.30	N	029460	500	67 억	1227452	N	N	25	N	N
114	20250106	160338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17440	630	2	3.75	252004160	14368	70.98	16810	18010	16810	21850	11770	16810	17539.49	9.05	238	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2364	4.97	0.30	12	0.11	3508.00	57953.00	26350	20240327	-33.81	15520	20241210	12.37	18010	-3.16	20250106	16340	6.73	20250102	26350	-33.81	20240327	15520	12.37	20241210	0.30	N	029460	500	67 억	1227169	N	N	25	N	N
115	20250106	150340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17530	720	2	4.28	241894180	13789	68.12	16810	18010	16810	21850	11770	16810	17542.55	9.05	394	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2376	5.00	0.30	12	0.10	3508.00	57953.00	26350	20240327	-33.47	15520	20241210	12.95	18010	-2.67	20250106	16340	7.28	20250102	26350	-33.47	20240327	15520	12.95	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
116	20250106	140340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17380	570	2	3.39	201848230	11494	56.78	16810	18010	16810	21850	11770	16810	17561.18	9.05	-900	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2356	4.95	0.30	12	0.08	3508.00	57953.00	26350	20240327	-34.04	15520	20241210	11.98	18010	-3.50	20250106	16340	6.36	20250102	26350	-34.04	20240327	15520	11.98	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
117	20250106	130338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17350	540	2	3.21	184330630	10482	51.78	16810	18010	16810	21850	11770	16810	17585.44	9.05	-905	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2352	4.95	0.30	12	0.08	3508.00	57953.00	26350	20240327	-34.16	15520	20241210	11.79	18010	-3.66	20250106	16340	6.18	20250102	26350	-34.16	20240327	15520	11.79	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
118	20250106	120337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17430	620	2	3.69	172799370	9818	48.50	16810	18010	16810	21850	11770	16810	17600.26	9.05	-858	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2362	4.97	0.30	12	0.07	3508.00	57953.00	26350	20240327	-33.85	15520	20241210	12.31	18010	-3.22	20250106	16340	6.67	20250102	26350	-33.85	20240327	15520	12.31	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
119	20250106	110338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17490	680	2	4.05	167629770	9522	47.04	16810	18010	16810	21850	11770	16810	17604.47	9.05	-885	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2371	4.99	0.30	12	0.07	3508.00	57953.00	26350	20240327	-33.62	15520	20241210	12.69	18010	-2.89	20250106	16340	7.04	20250102	26350	-33.62	20240327	15520	12.69	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
120	20250106	100337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17360	550	2	3.27	142837160	8102	40.03	16810	18010	16810	21850	11770	16810	17629.86	9.05	-819	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2353	4.95	0.30	12	0.06	3508.00	57953.00	26350	20240327	-34.12	15520	20241210	11.86	18010	-3.61	20250106	16340	6.24	20250102	26350	-34.12	20240327	15520	11.86	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
121	20250106	090335	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16940	130	2	0.77	907870	54	0.27	16810	16940	16810	21850	11770	16810	16812.41	9.05	-32	17336	17072	16706	16442	16076	17205	16575	68	5040	500	12430	10	1	13554044	2296	4.83	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.71	15520	20241210	9.15	16970	-0.18	20250103	16340	3.67	20250102	26350	-35.71	20240327	15520	9.15	20241210	0.30	N	029460	500	67 억	1227169	N	N	0	N	N
122	20250103	160336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16810	230	2	1.39	339214020	20242	252.36	16570	16970	16340	21550	11610	16580	16757.93	9.05	-360	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2278	4.79	0.29	12	0.15	3508.00	57953.00	26350	20240327	-36.20	15520	20241210	8.31	16970	-0.94	20250103	16340	2.88	20250103	26350	-36.20	20240327	15520	8.31	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
123	20250103	150336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16940	360	2	2.17	328176890	19589	244.22	16570	16970	16340	21550	11610	16580	16753.12	9.05	-216	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2296	4.83	0.29	12	0.14	3508.00	57953.00	26350	20240327	-35.71	15520	20241210	9.15	16970	-0.18	20250103	16340	3.67	20250103	26350	-35.71	20240327	15520	9.15	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
124	20250103	140336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16670	90	2	0.54	204630480	12201	152.11	16570	16970	16340	21550	11610	16580	16771.62	9.05	-1189	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2259	4.75	0.29	12	0.09	3508.00	57953.00	26350	20240327	-36.74	15520	20241210	7.41	16970	-1.77	20250103	16340	2.02	20250103	26350	-36.74	20240327	15520	7.41	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
125	20250103	130336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16900	320	2	1.93	108977970	6492	80.94	16570	16970	16340	21550	11610	16580	16786.50	9.05	1752	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2291	4.82	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.86	15520	20241210	8.89	16970	-0.41	20250103	16340	3.43	20250103	26350	-35.86	20240327	15520	8.89	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
126	20250103	120336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16840	260	2	1.57	79876850	4771	59.48	16570	16910	16340	21550	11610	16580	16742.16	9.05	925	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2283	4.80	0.29	12	0.04	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	16910	-0.41	20250103	16340	3.06	20250103	26350	-36.09	20240327	15520	8.51	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
127	20250103	110336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16870	290	2	1.75	71552940	4278	53.33	16570	16880	16340	21550	11610	16580	16725.79	9.05	507	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2287	4.81	0.29	12	0.03	3508.00	57953.00	26350	20240327	-35.98	15520	20241210	8.70	16880	-0.06	20250103	16340	3.24	20250103	26350	-35.98	20240327	15520	8.70	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
128	20250103	100335	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16690	110	2	0.66	33308500	1999	24.92	16570	16780	16340	21550	11610	16580	16662.58	9.05	-131	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2262	4.76	0.29	12	0.01	3508.00	57953.00	26350	20240327	-36.66	15520	20241210	7.54	16780	-0.54	20250103	16340	2.14	20250103	26350	-36.66	20240327	15520	7.54	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
129	20250103	090337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16570	-10	5	-0.06	1524440	92	1.15	16570	16570	16570	21550	11610	16580	16570.00	9.05	-11	16740	16660	16500	16420	16260	16700	16460	68	4970	500	12260	10	1	13554044	2246	4.72	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.12	15520	20241210	6.77	16580	-0.06	20250102	16340	1.41	20250102	26350	-37.12	20240327	15520	6.77	20241210	0.30	N	029460	500	67 억	1226908	N	N	2	N	N
130	20250102	160334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16580	-10	5	-0.06	131692300	8021	116.60	16440	16580	16340	21550	11620	16590	16416.40	9.06	-1418	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2247	4.73	0.29	12	0.06	3508.00	57953.00	26350	20240327	-37.08	15520	20241210	6.83	16580	0.00	20250102	16340	1.47	20250102	26350	-37.08	20240327	15520	6.83	20241210	0.30	N	029460	500	67 억	1227887	N	N	2	N	N
131	20250102	150335	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16450	-140	5	-0.84	111929950	6826	99.23	16440	16550	16340	21550	11620	16590	16397.59	9.06	-1189	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2230	4.69	0.28	12	0.05	3508.00	57953.00	26350	20240327	-37.57	15520	20241210	5.99	16550	-0.60	20250102	16340	0.67	20250102	26350	-37.57	20240327	15520	5.99	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
132	20250102	140333	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16440	-150	5	-0.90	94274110	5750	83.59	16440	16550	16340	21550	11620	16590	16395.50	9.06	-1371	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2228	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.61	15520	20241210	5.93	16550	-0.66	20250102	16340	0.61	20250102	26350	-37.61	20240327	15520	5.93	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
133	20250102	130334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16410	-180	5	-1.08	57680460	3519	51.16	16440	16550	16340	21550	11620	16590	16391.15	9.06	-1476	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2224	4.68	0.28	12	0.03	3508.00	57953.00	26350	20240327	-37.72	15520	20241210	5.73	16550	-0.85	20250102	16340	0.43	20250102	26350	-37.72	20240327	15520	5.73	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
134	20250102	120334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16370	-220	5	-1.33	36065150	2201	32.00	16440	16550	16340	21550	11620	16590	16385.80	9.06	-1485	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2219	4.67	0.28	12	0.02	3508.00	57953.00	26350	20240327	-37.87	15520	20241210	5.48	16550	-1.09	20250102	16340	0.18	20250102	26350	-37.87	20240327	15520	5.48	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
135	20250102	110325	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16350	-240	5	-1.45	28784460	1756	25.53	16440	16550	16350	21550	11620	16590	16392.06	9.06	-1343	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2216	4.66	0.28	12	0.01	3508.00	57953.00	26350	20240327	-37.95	15520	20241210	5.35	16550	-1.21	20250102	16350	0.00	20250102	26350	-37.95	20240327	15520	5.35	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
136	20250102	100332	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16380	-210	5	-1.27	3633000	221	3.21	16440	16440	16380	21550	11620	16590	16438.91	9.06	-201	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2220	4.67	0.28	12	0.00	3508.00	57953.00	26350	20240327	-37.84	15520	20241210	5.54	16440	-0.36	20250102	16380	0.00	20250102	26350	-37.84	20240327	15520	5.54	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N
137	20250102	090330	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16590	0	3	0.00	0	0	0.00	0	0	0	21550	11620	16590	0.00	9.06	0	16783	16686	16493	16396	16203	16735	16445	68	4960	500	12270	10	1	13554044	2249	4.73	0.29	12	0.00	3508.00	57953.00	26350	20240327	-37.04	15520	20241210	6.89	0	0.00	0	0	0.00	0	26350	-37.04	20240327	15520	6.89	20241210	0.30	N	029460	500	67 억	1227887	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History