KissMeData/025560/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	5	2	0.64	174747637	221031	54.13	782	799	781	1020	550	785	790.60	3.45	-4187	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	460	-0.79	0.34	12	0.38	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	861	-8.25	20250110	781	1.15	20250124	3160	-75.00	20240329	740	6.76	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
3	20250124	150359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	794	9	2	1.15	170278947	215394	52.75	782	799	781	1020	550	785	790.55	3.45	-2252	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	462	-0.80	0.34	12	0.37	-996.00	2340.00	2363	20240329	-66.40	740	20241209	7.30	861	-7.78	20250110	781	1.66	20250124	3160	-74.87	20240329	740	7.30	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
4	20250124	140359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	799	14	2	1.78	117418130	148572	36.39	782	799	781	1020	550	785	790.31	3.45	-10452	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	465	-0.80	0.34	12	0.26	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	861	-7.20	20250110	781	2.30	20250124	3160	-74.72	20240329	740	7.97	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
5	20250124	130359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	788	3	2	0.38	86831986	110103	26.97	782	796	781	1020	550	785	788.64	3.45	-7376	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	459	-0.79	0.34	12	0.19	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	861	-8.48	20250110	781	0.90	20250124	3160	-75.06	20240329	740	6.49	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
6	20250124	120357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	5	2	0.64	69349067	88030	21.56	782	796	781	1020	550	785	787.79	3.45	-2079	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	460	-0.79	0.34	12	0.15	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	861	-8.25	20250110	781	1.15	20250124	3160	-75.00	20240329	740	6.76	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
7	20250124	110359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	791	6	2	0.76	56901760	72266	17.70	782	796	781	1020	550	785	787.39	3.45	-764	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	461	-0.79	0.34	12	0.12	-996.00	2340.00	2363	20240329	-66.53	740	20241209	6.89	861	-8.13	20250110	781	1.28	20250124	3160	-74.97	20240329	740	6.89	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
8	20250124	100357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	796	11	2	1.40	44895790	57050	13.97	782	796	781	1020	550	785	786.96	3.45	-2635	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	464	-0.80	0.34	12	0.10	-996.00	2340.00	2363	20240329	-66.31	740	20241209	7.57	861	-7.55	20250110	781	1.92	20250124	3160	-74.81	20240329	740	7.57	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
9	20250124	090359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	789	4	2	0.51	1817341	2324	0.57	782	789	781	1020	550	785	781.99	3.45	72	812	798	791	777	770	795	774	291	235	500	530	1	1	58229134	459	-0.79	0.34	12	0.00	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	861	-8.36	20250110	781	1.02	20250124	3160	-75.03	20240329	740	6.62	20241209	0.40	N	025560	500	291 억	2008047	N	N	0	N	N
10	20250123	160358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	785	-11	5	-1.38	321453644	407329	61.23	805	805	784	1034	558	796	789.25	3.58	-79637	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	457	-0.79	0.34	12	0.70	-996.00	2340.00	2363	20240329	-66.78	740	20241209	6.08	861	-8.83	20250110	784	0.13	20250123	3160	-75.16	20240329	740	6.08	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
11	20250123	150357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	787	-9	5	-1.13	278903670	353251	53.10	805	805	784	1034	558	796	789.53	3.58	-71325	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	458	-0.79	0.34	12	0.61	-996.00	2340.00	2363	20240329	-66.69	740	20241209	6.35	861	-8.59	20250110	784	0.38	20250123	3160	-75.09	20240329	740	6.35	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
12	20250123	140357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	792	-4	5	-0.50	249698407	316297	47.54	805	805	784	1034	558	796	789.44	3.58	-60318	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	461	-0.80	0.34	12	0.54	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	861	-8.01	20250110	784	1.02	20250123	3160	-74.94	20240329	740	7.03	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
13	20250123	130356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	792	-4	5	-0.50	228512958	289482	43.51	805	805	784	1034	558	796	789.39	3.58	-59635	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	461	-0.80	0.34	12	0.50	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	861	-8.01	20250110	784	1.02	20250123	3160	-74.94	20240329	740	7.03	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
14	20250123	120357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	793	-3	5	-0.38	212504312	269277	40.47	805	805	784	1034	558	796	789.17	3.58	-49603	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	462	-0.80	0.34	12	0.46	-996.00	2340.00	2363	20240329	-66.44	740	20241209	7.16	861	-7.90	20250110	784	1.15	20250123	3160	-74.91	20240329	740	7.16	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
15	20250123	110358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	-6	5	-0.75	154754795	196080	29.47	805	805	784	1034	558	796	789.24	3.58	-49875	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	460	-0.79	0.34	12	0.34	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	861	-8.25	20250110	784	0.77	20250123	3160	-75.00	20240329	740	6.76	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
16	20250123	100356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	792	-4	5	-0.50	100738167	127531	19.17	805	805	784	1034	558	796	789.91	3.58	-50612	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	461	-0.80	0.34	12	0.22	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	861	-8.01	20250110	784	1.02	20250123	3160	-74.94	20240329	740	7.03	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
17	20250123	090356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	-6	5	-0.75	25162796	31710	4.77	805	805	790	1034	558	796	793.53	3.58	-21264	845	820	805	780	765	813	773	291	238	500	540	1	1	58229134	460	-0.79	0.34	12	0.05	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	861	-8.25	20250110	784	0.77	20250102	3160	-75.00	20240329	740	6.76	20241209	0.42	N	025560	500	291 억	2084064	N	N	1	N	N
18	20250122	160355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	796	0	3	0.00	531722288	664761	137.19	809	830	790	1034	558	796	799.88	3.54	23858	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	464	-0.80	0.34	12	1.14	-996.00	2340.00	2363	20240329	-66.31	740	20241209	7.57	861	-7.55	20250110	784	1.53	20250102	3160	-74.81	20240329	740	7.57	20241209	0.44	N	025560	500	291 억	2061110	N	N	1	N	N
19	20250122	150355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	795	-1	5	-0.13	502486877	628007	129.61	809	830	790	1034	558	796	800.13	3.54	35147	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	463	-0.80	0.34	12	1.08	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	861	-7.67	20250110	784	1.40	20250102	3160	-74.84	20240329	740	7.43	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
20	20250122	140353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	795	-1	5	-0.13	249463666	313634	64.73	809	809	790	1034	558	796	795.40	3.54	-18372	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	463	-0.80	0.34	12	0.54	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	861	-7.67	20250110	784	1.40	20250102	3160	-74.84	20240329	740	7.43	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
21	20250122	130355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	793	-3	5	-0.38	228269006	286923	59.21	809	809	790	1034	558	796	795.58	3.54	-17941	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	462	-0.80	0.34	12	0.49	-996.00	2340.00	2363	20240329	-66.44	740	20241209	7.16	861	-7.90	20250110	784	1.15	20250102	3160	-74.91	20240329	740	7.16	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
22	20250122	120354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	795	-1	5	-0.13	215739874	271129	55.96	809	809	790	1034	558	796	795.71	3.54	-18946	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	463	-0.80	0.34	12	0.47	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	861	-7.67	20250110	784	1.40	20250102	3160	-74.84	20240329	740	7.43	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
23	20250122	110354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	799	3	2	0.38	147460981	185093	38.20	809	809	790	1034	558	796	796.69	3.54	-32446	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	465	-0.80	0.34	12	0.32	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	861	-7.20	20250110	784	1.91	20250102	3160	-74.72	20240329	740	7.97	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
24	20250122	100354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	795	-1	5	-0.13	88881760	111615	23.04	809	809	790	1034	558	796	796.32	3.54	-28399	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	463	-0.80	0.34	12	0.19	-996.00	2340.00	2363	20240329	-66.36	740	20241209	7.43	861	-7.67	20250110	784	1.40	20250102	3160	-74.84	20240329	740	7.43	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
25	20250122	090355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	6	2	0.75	15731398	19542	4.03	809	809	798	1034	558	796	805.00	3.54	-9936	820	808	801	789	782	804	785	291	238	500	540	1	1	58229134	467	-0.81	0.34	12	0.03	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	861	-6.85	20250110	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.44	N	025560	500	291 억	2061110	N	N	0	N	N
26	20250121	160353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	796	-12	5	-1.49	386362143	483107	169.24	808	813	794	1050	566	808	799.74	3.60	-35741	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	464	-0.80	0.34	12	0.83	-996.00	2340.00	2363	20240329	-66.31	740	20241209	7.57	861	-7.55	20250110	784	1.53	20250102	3160	-74.81	20240329	740	7.57	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
27	20250121	150354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	798	-10	5	-1.24	328832848	410766	143.90	808	813	795	1050	566	808	800.54	3.60	-36198	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	465	-0.80	0.34	12	0.71	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	861	-7.32	20250110	784	1.79	20250102	3160	-74.75	20240329	740	7.84	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
28	20250121	140354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	798	-10	5	-1.24	222819977	277862	97.34	808	813	797	1050	566	808	801.91	3.60	-22083	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	465	-0.80	0.34	12	0.48	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	861	-7.32	20250110	784	1.79	20250102	3160	-74.75	20240329	740	7.84	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
29	20250121	130353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	-6	5	-0.74	172613304	215044	75.33	808	813	798	1050	566	808	802.69	3.60	-21308	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	467	-0.81	0.34	12	0.37	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	861	-6.85	20250110	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
30	20250121	120344	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	798	-10	5	-1.24	164126215	204435	71.62	808	813	798	1050	566	808	802.83	3.60	-21527	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	465	-0.80	0.34	12	0.35	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	861	-7.32	20250110	784	1.79	20250102	3160	-74.75	20240329	740	7.84	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
31	20250121	110339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	800	-8	5	-0.99	133969022	166705	58.40	808	813	800	1050	566	808	803.63	3.60	-19649	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	466	-0.80	0.34	12	0.29	-996.00	2340.00	2363	20240329	-66.14	740	20241209	8.11	861	-7.08	20250110	784	2.04	20250102	3160	-74.68	20240329	740	8.11	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
32	20250121	100334	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	805	-3	5	-0.37	80226040	99621	34.90	808	813	801	1050	566	808	805.31	3.60	1615	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	469	-0.81	0.34	12	0.17	-996.00	2340.00	2363	20240329	-65.93	740	20241209	8.78	861	-6.50	20250110	784	2.68	20250102	3160	-74.53	20240329	740	8.78	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
33	20250121	090353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	806	-2	5	-0.25	2157326	2670	0.94	808	808	806	1050	566	808	807.99	3.60	1398	820	813	803	796	786	809	792	291	242	500	540	1	1	58229134	469	-0.81	0.34	12	0.00	-996.00	2340.00	2363	20240329	-65.89	740	20241209	8.92	861	-6.39	20250110	784	2.81	20250102	3160	-74.49	20240329	740	8.92	20241209	0.46	N	025560	500	291 억	2097277	N	N	0	N	N
34	20250120	160351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	808	6	2	0.75	229060525	285260	28.63	810	810	793	1042	562	802	802.98	3.58	11711	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	470	-0.81	0.35	12	0.49	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	861	-6.16	20250110	784	3.06	20250102	3160	-74.43	20240329	740	9.19	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
35	20250120	150353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	804	2	2	0.25	217091969	270422	27.14	810	810	793	1042	562	802	802.79	3.58	5958	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	468	-0.81	0.34	12	0.46	-996.00	2340.00	2363	20240329	-65.98	740	20241209	8.65	861	-6.62	20250110	784	2.55	20250102	3160	-74.56	20240329	740	8.65	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
36	20250120	140352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	807	5	2	0.62	199070222	248069	24.90	810	810	793	1042	562	802	802.48	3.58	10489	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	470	-0.81	0.34	12	0.43	-996.00	2340.00	2363	20240329	-65.85	740	20241209	9.05	861	-6.27	20250110	784	2.93	20250102	3160	-74.46	20240329	740	9.05	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
37	20250120	130351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	807	5	2	0.62	177774762	221655	22.25	810	810	793	1042	562	802	802.03	3.58	6228	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	470	-0.81	0.34	12	0.38	-996.00	2340.00	2363	20240329	-65.85	740	20241209	9.05	861	-6.27	20250110	784	2.93	20250102	3160	-74.46	20240329	740	9.05	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
38	20250120	120352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	0	3	0.00	162806749	202998	20.37	810	810	793	1042	562	802	802.01	3.58	-4613	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	467	-0.81	0.34	12	0.35	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	861	-6.85	20250110	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
39	20250120	110352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	0	3	0.00	131022835	163186	16.38	810	810	793	1042	562	802	802.91	3.58	-8350	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	467	-0.81	0.34	12	0.28	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	861	-6.85	20250110	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
40	20250120	100353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	804	2	2	0.25	112906141	140607	14.11	810	810	793	1042	562	802	802.99	3.58	-6393	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	468	-0.81	0.34	12	0.24	-996.00	2340.00	2363	20240329	-65.98	740	20241209	8.65	861	-6.62	20250110	784	2.55	20250102	3160	-74.56	20240329	740	8.65	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
41	20250120	090353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	806	4	2	0.50	31399936	38990	3.91	810	810	800	1042	562	802	805.36	3.58	-15171	846	823	812	789	778	818	784	291	240	500	540	1	1	58229134	469	-0.81	0.34	12	0.07	-996.00	2340.00	2363	20240329	-65.89	740	20241209	8.92	861	-6.39	20250110	784	2.81	20250102	3160	-74.49	20240329	740	8.92	20241209	0.43	N	025560	500	291 억	2085736	N	N	0	N	N
42	20250117	160350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	-38	5	-4.52	803089410	989396	296.21	830	835	801	1092	588	840	811.70	3.71	-74715	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	467	-0.81	0.34	12	1.70	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	861	-6.85	20250110	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
43	20250117	150352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	807	-33	5	-3.93	755137553	929671	278.33	830	835	801	1092	588	840	812.26	3.71	-50193	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	470	-0.81	0.34	12	1.60	-996.00	2340.00	2363	20240329	-65.85	740	20241209	9.05	861	-6.27	20250110	784	2.93	20250102	3160	-74.46	20240329	740	9.05	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
44	20250117	140352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	804	-36	5	-4.29	666087840	818732	245.12	830	835	802	1092	588	840	813.56	3.71	-30321	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	468	-0.81	0.34	12	1.41	-996.00	2340.00	2363	20240329	-65.98	740	20241209	8.65	861	-6.62	20250110	784	2.55	20250102	3160	-74.56	20240329	740	8.65	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
45	20250117	130351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-30	5	-3.57	538613830	660460	197.73	830	835	802	1092	588	840	815.51	3.71	21232	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	472	-0.81	0.35	12	1.13	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	861	-5.92	20250110	784	3.32	20250102	3160	-74.37	20240329	740	9.46	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
46	20250117	120352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	-28	5	-3.33	499821904	612545	183.39	830	835	802	1092	588	840	815.98	3.71	30983	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	473	-0.82	0.35	12	1.05	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	861	-5.69	20250110	784	3.57	20250102	3160	-74.30	20240329	740	9.73	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
47	20250117	110352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	-28	5	-3.33	458092680	561129	167.99	830	835	802	1092	588	840	816.38	3.71	38745	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	473	-0.82	0.35	12	0.96	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	861	-5.69	20250110	784	3.57	20250102	3160	-74.30	20240329	740	9.73	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
48	20250117	100353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-30	5	-3.57	286580025	348731	104.41	830	835	809	1092	588	840	821.78	3.71	23268	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	472	-0.81	0.35	12	0.60	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	861	-5.92	20250110	784	3.32	20250102	3160	-74.37	20240329	740	9.46	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
49	20250117	090353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	831	-9	5	-1.07	36272383	43723	13.09	830	831	826	1092	588	840	829.60	3.71	17218	847	843	836	832	825	845	834	291	252	500	570	1	1	58229134	484	-0.83	0.36	12	0.08	-996.00	2340.00	2363	20240329	-64.83	740	20241209	12.30	861	-3.48	20250110	784	5.99	20250102	3160	-73.70	20240329	740	12.30	20241209	0.43	N	025560	500	291 억	2162039	N	N	1	N	N
50	20250116	160350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	840	13	2	1.57	278506106	332689	102.40	829	840	829	1075	579	827	837.13	3.87	88981	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	451	-0.84	0.36	12	0.62	-996.00	2340.00	2363	20240329	-64.45	740	20241209	13.51	861	-2.44	20250110	784	7.14	20250102	3160	-73.42	20240329	740	13.51	20241209	0.42	N	025560	500	268 억	2079115	N	N	1	N	N
51	20250116	150334	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	838	11	2	1.33	259131699	309606	95.30	829	840	829	1075	579	827	836.97	3.87	89806	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	450	-0.84	0.36	12	0.58	-996.00	2340.00	2363	20240329	-64.54	740	20241209	13.24	861	-2.67	20250110	784	6.89	20250102	3160	-73.48	20240329	740	13.24	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
52	20250116	140352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	840	13	2	1.57	234766764	280538	86.35	829	840	829	1075	579	827	836.84	3.87	85959	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	451	-0.84	0.36	12	0.52	-996.00	2340.00	2363	20240329	-64.45	740	20241209	13.51	861	-2.44	20250110	784	7.14	20250102	3160	-73.42	20240329	740	13.51	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
53	20250116	130352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	10	2	1.21	222135155	265471	81.71	829	840	829	1075	579	827	836.76	3.87	78917	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	449	-0.84	0.36	12	0.49	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	861	-2.79	20250110	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
54	20250116	120352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	838	11	2	1.33	194899036	232976	71.71	829	840	829	1075	579	827	836.56	3.87	80316	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	450	-0.84	0.36	12	0.43	-996.00	2340.00	2363	20240329	-64.54	740	20241209	13.24	861	-2.67	20250110	784	6.89	20250102	3160	-73.48	20240329	740	13.24	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
55	20250116	110352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	838	11	2	1.33	160089740	191296	58.88	829	840	829	1075	579	827	836.87	3.87	72911	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	450	-0.84	0.36	12	0.36	-996.00	2340.00	2363	20240329	-64.54	740	20241209	13.24	861	-2.67	20250110	784	6.89	20250102	3160	-73.48	20240329	740	13.24	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
56	20250116	100352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	12	2	1.45	116012394	138715	42.70	829	840	829	1075	579	827	836.34	3.87	56308	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	450	-0.84	0.36	12	0.26	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	861	-2.56	20250110	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
57	20250116	090352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	10	2	1.21	12443702	14937	4.60	829	837	829	1075	579	827	833.08	3.87	13064	851	839	831	819	811	835	815	268	248	500	560	1	1	53662924	449	-0.84	0.36	12	0.03	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	861	-2.79	20250110	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.42	N	025560	500	268 억	2079115	N	N	0	N	N
58	20250115	160350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	-2	5	-0.24	251959348	304128	143.65	843	843	823	1077	581	829	828.46	3.96	-46456	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	444	-0.83	0.35	12	0.57	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	861	-3.95	20250110	784	5.48	20250102	3160	-73.83	20240329	740	11.76	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
59	20250115	150351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	828	-1	5	-0.12	241547848	291551	137.71	843	843	823	1077	581	829	828.49	3.96	-45286	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	444	-0.83	0.35	12	0.54	-996.00	2340.00	2363	20240329	-64.96	740	20241209	11.89	861	-3.83	20250110	784	5.61	20250102	3160	-73.80	20240329	740	11.89	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
60	20250115	140352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	-2	5	-0.24	191300200	230882	109.05	843	843	823	1077	581	829	828.56	3.96	-39289	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	444	-0.83	0.35	12	0.43	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	861	-3.95	20250110	784	5.48	20250102	3160	-73.83	20240329	740	11.76	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
61	20250115	130350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	830	1	2	0.12	136452460	164667	77.78	843	843	823	1077	581	829	828.66	3.96	-29124	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	445	-0.83	0.35	12	0.31	-996.00	2340.00	2363	20240329	-64.88	740	20241209	12.16	861	-3.60	20250110	784	5.87	20250102	3160	-73.73	20240329	740	12.16	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
62	20250115	120348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	826	-3	5	-0.36	125472339	151418	71.52	843	843	823	1077	581	829	828.65	3.96	-27372	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	443	-0.83	0.35	12	0.28	-996.00	2340.00	2363	20240329	-65.04	740	20241209	11.62	861	-4.07	20250110	784	5.36	20250102	3160	-73.86	20240329	740	11.62	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
63	20250115	110351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	-2	5	-0.24	110220819	132948	62.79	843	843	823	1077	581	829	829.05	3.96	-27455	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	444	-0.83	0.35	12	0.25	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	861	-3.95	20250110	784	5.48	20250102	3160	-73.83	20240329	740	11.76	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
64	20250115	100350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	831	2	2	0.24	68249305	82174	38.81	843	843	825	1077	581	829	830.55	3.96	-20734	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	446	-0.83	0.36	12	0.15	-996.00	2340.00	2363	20240329	-64.83	740	20241209	12.30	861	-3.48	20250110	784	5.99	20250102	3160	-73.70	20240329	740	12.30	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
65	20250115	090352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	10	2	1.21	10604224	12740	6.02	843	843	829	1077	581	829	832.36	3.96	2583	845	836	829	820	813	841	825	268	248	500	560	1	1	53662924	450	-0.84	0.36	12	0.02	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	861	-2.56	20250110	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.42	N	025560	500	268 억	2124753	N	N	7	N	N
66	20250114	160349	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	829	2	2	0.24	173462873	209560	39.37	825	838	822	1075	579	827	827.74	3.90	22063	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	445	-0.83	0.35	12	0.39	-996.00	2340.00	2363	20240329	-64.92	740	20241209	12.03	861	-3.72	20250110	784	5.74	20250102	3160	-73.77	20240329	740	12.03	20241209	0.19	N	025560	500	268 억	2091128	N	N	7	N	N
67	20250114	150349	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	5	2	0.60	162036282	195803	36.79	825	838	822	1075	579	827	827.55	3.90	18616	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	446	-0.84	0.36	12	0.36	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	861	-3.37	20250110	784	6.12	20250102	3160	-73.67	20240329	740	12.43	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
68	20250114	140349	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	5	2	0.60	145596052	176004	33.07	825	838	822	1075	579	827	827.23	3.90	18467	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	446	-0.84	0.36	12	0.33	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	861	-3.37	20250110	784	6.12	20250102	3160	-73.67	20240329	740	12.43	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
69	20250114	130348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	831	4	2	0.48	133282876	161168	30.28	825	838	822	1075	579	827	826.98	3.90	18090	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	446	-0.83	0.36	12	0.30	-996.00	2340.00	2363	20240329	-64.83	740	20241209	12.30	861	-3.48	20250110	784	5.99	20250102	3160	-73.70	20240329	740	12.30	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
70	20250114	120347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	833	6	2	0.73	124554773	150647	28.30	825	838	822	1075	579	827	826.80	3.90	15854	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	447	-0.84	0.36	12	0.28	-996.00	2340.00	2363	20240329	-64.75	740	20241209	12.57	861	-3.25	20250110	784	6.25	20250102	3160	-73.64	20240329	740	12.57	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
71	20250114	110349	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	826	-1	5	-0.12	87117713	105495	19.82	825	838	822	1075	579	827	825.80	3.90	8240	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	443	-0.83	0.35	12	0.20	-996.00	2340.00	2363	20240329	-65.04	740	20241209	11.62	861	-4.07	20250110	784	5.36	20250102	3160	-73.86	20240329	740	11.62	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
72	20250114	100348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	823	-4	5	-0.48	74605324	90312	16.97	825	838	822	1075	579	827	826.08	3.90	3910	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	442	-0.83	0.35	12	0.17	-996.00	2340.00	2363	20240329	-65.17	740	20241209	11.22	861	-4.41	20250110	784	4.97	20250102	3160	-73.96	20240329	740	11.22	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
73	20250114	090347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	9	2	1.09	8353957	10098	1.90	825	838	825	1075	579	827	827.29	3.90	-193	868	847	834	813	800	841	807	268	248	500	560	1	1	53662924	449	-0.84	0.36	12	0.02	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	861	-2.90	20250110	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.19	N	025560	500	268 억	2091128	N	N	0	N	N
74	20250113	160345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	-25	5	-2.93	440857676	529394	46.48	852	855	821	1107	597	852	832.74	4.05	-91611	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	444	-0.83	0.35	12	0.99	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	861	-3.95	20250110	784	5.48	20250102	3160	-73.83	20240329	740	11.76	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
75	20250113	150345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	-20	5	-2.35	413691775	496578	43.60	852	855	821	1107	597	852	833.06	4.05	-90640	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	446	-0.84	0.36	12	0.93	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	861	-3.37	20250110	784	6.12	20250102	3160	-73.67	20240329	740	12.43	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
76	20250113	140343	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	-25	5	-2.93	387636365	465153	40.84	852	855	821	1107	597	852	833.32	4.05	-81641	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	444	-0.83	0.35	12	0.87	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	861	-3.95	20250110	784	5.48	20250102	3160	-73.83	20240329	740	11.76	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
77	20250113	130340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	826	-26	5	-3.05	341113438	408961	35.91	852	855	821	1107	597	852	834.07	4.05	-84700	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	443	-0.83	0.35	12	0.76	-996.00	2340.00	2363	20240329	-65.04	740	20241209	11.62	861	-4.07	20250110	784	5.36	20250102	3160	-73.86	20240329	740	11.62	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
78	20250113	120340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	828	-24	5	-2.82	294330481	352334	30.94	852	855	821	1107	597	852	835.34	4.05	-72219	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	444	-0.83	0.35	12	0.66	-996.00	2340.00	2363	20240329	-64.96	740	20241209	11.89	861	-3.83	20250110	784	5.61	20250102	3160	-73.80	20240329	740	11.89	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
79	20250113	110341	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	826	-26	5	-3.05	230437665	275121	24.16	852	855	821	1107	597	852	837.55	4.05	-75181	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	443	-0.83	0.35	12	0.51	-996.00	2340.00	2363	20240329	-65.04	740	20241209	11.62	861	-4.07	20250110	784	5.36	20250102	3160	-73.86	20240329	740	11.62	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
80	20250113	100340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	-15	5	-1.76	122916295	146255	12.84	852	855	821	1107	597	852	840.37	4.05	-11695	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	449	-0.84	0.36	12	0.27	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	861	-2.79	20250110	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
81	20250113	090345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	854	2	2	0.23	10968372	12889	1.13	852	854	846	1107	597	852	850.93	4.05	-1289	871	861	851	841	831	866	846	268	255	500	570	1	1	53662924	458	-0.86	0.36	12	0.02	-996.00	2340.00	2363	20240329	-63.86	740	20241209	15.41	861	-0.81	20250110	784	8.93	20250102	3160	-72.97	20240329	740	15.41	20241209	0.18	N	025560	500	268 억	2174492	N	N	0	N	N
82	20250110	160340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	852	11	2	1.31	966077569	1131009	198.35	841	861	841	1093	589	841	854.17	3.89	97201	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	457	-0.86	0.36	12	2.11	-996.00	2340.00	2363	20240329	-63.94	740	20241209	15.14	861	-1.05	20250110	784	8.67	20250102	3160	-73.04	20240329	740	15.14	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
83	20250110	150340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	855	14	2	1.66	933600744	1092931	191.67	841	861	841	1093	589	841	854.22	3.89	99560	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	459	-0.86	0.37	12	2.04	-996.00	2340.00	2363	20240329	-63.82	740	20241209	15.54	861	-0.70	20250110	784	9.06	20250102	3160	-72.94	20240329	740	15.54	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
84	20250110	140340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	860	19	2	2.26	837223644	980435	171.95	841	861	841	1093	589	841	853.93	3.89	124253	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	462	-0.86	0.37	12	1.83	-996.00	2340.00	2363	20240329	-63.61	740	20241209	16.22	861	-0.12	20250110	784	9.69	20250102	3160	-72.78	20240329	740	16.22	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
85	20250110	130339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	857	16	2	1.90	743407946	871137	152.78	841	861	841	1093	589	841	853.38	3.89	126112	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	460	-0.86	0.37	12	1.62	-996.00	2340.00	2363	20240329	-63.73	740	20241209	15.81	861	-0.46	20250110	784	9.31	20250102	3160	-72.88	20240329	740	15.81	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
86	20250110	120339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	860	19	2	2.26	647465069	759469	133.19	841	860	841	1093	589	841	852.52	3.89	112918	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	462	-0.86	0.37	12	1.42	-996.00	2340.00	2363	20240329	-63.61	740	20241209	16.22	860	0.00	20250110	784	9.69	20250102	3160	-72.78	20240329	740	16.22	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
87	20250110	110340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	856	15	2	1.78	521553077	612890	107.49	841	859	841	1093	589	841	850.97	3.89	103415	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	459	-0.86	0.37	12	1.14	-996.00	2340.00	2363	20240329	-63.77	740	20241209	15.68	859	-0.35	20250110	784	9.18	20250102	3160	-72.91	20240329	740	15.68	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
88	20250110	100339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	852	11	2	1.31	286539087	337278	59.15	841	855	841	1093	589	841	849.56	3.89	83710	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	457	-0.86	0.36	12	0.63	-996.00	2340.00	2363	20240329	-63.94	740	20241209	15.14	855	-0.35	20250110	784	8.67	20250102	3160	-73.04	20240329	740	15.14	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
89	20250110	090341	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	845	4	2	0.48	9434976	11180	1.96	841	845	841	1093	589	841	843.92	3.89	5777	849	844	839	834	829	847	837	268	252	500	570	1	1	53662924	453	-0.85	0.36	12	0.02	-996.00	2340.00	2363	20240329	-64.24	740	20241209	14.19	845	0.00	20250110	784	7.78	20250102	3160	-73.26	20240329	740	14.19	20241209	0.17	N	025560	500	268 억	2086553	N	N	0	N	N
90	20250109	160338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	841	1	2	0.12	469025475	558472	109.65	840	844	834	1092	588	840	839.84	3.79	65041	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	451	-0.84	0.36	12	1.04	-996.00	2340.00	2363	20240329	-64.41	740	20241209	13.65	844	0.00	20250108	784	7.27	20250102	3160	-73.39	20240329	740	13.65	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
91	20250109	150339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	842	2	2	0.24	445595187	530617	104.18	840	844	834	1092	588	840	839.77	3.79	60281	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	452	-0.85	0.36	12	0.99	-996.00	2340.00	2363	20240329	-64.37	740	20241209	13.78	844	0.00	20250108	784	7.40	20250102	3160	-73.35	20240329	740	13.78	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
92	20250109	140339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	843	3	2	0.36	413088921	491942	96.59	840	844	834	1092	588	840	839.71	3.79	52039	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	452	-0.85	0.36	12	0.92	-996.00	2340.00	2363	20240329	-64.33	740	20241209	13.92	844	0.00	20250108	784	7.53	20250102	3160	-73.32	20240329	740	13.92	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
93	20250109	130339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	842	2	2	0.24	297100019	354241	69.55	840	842	834	1092	588	840	838.69	3.79	-56695	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	452	-0.85	0.36	12	0.66	-996.00	2340.00	2363	20240329	-64.37	740	20241209	13.78	844	-0.24	20250108	784	7.40	20250102	3160	-73.35	20240329	740	13.78	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
94	20250109	120339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	-1	5	-0.12	248924488	296916	58.30	840	842	834	1092	588	840	838.37	3.79	-59789	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	450	-0.84	0.36	12	0.55	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	844	-0.59	20250108	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
95	20250109	110339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	-4	5	-0.48	230712249	275151	54.02	840	842	834	1092	588	840	838.49	3.79	-55914	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	449	-0.84	0.36	12	0.51	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	844	-0.95	20250108	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
96	20250109	100337	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	-3	5	-0.36	205377145	244870	48.08	840	842	836	1092	588	840	838.72	3.79	-57073	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	449	-0.84	0.36	12	0.46	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	844	-0.83	20250108	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
97	20250109	090340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	-3	5	-0.36	14574176	17380	3.41	840	840	836	1092	588	840	838.56	3.79	-5466	854	846	836	828	818	851	833	268	252	500	570	1	1	53662924	449	-0.84	0.36	12	0.03	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	844	-0.83	20250108	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.19	N	025560	500	268 억	2032379	N	N	38	N	N
98	20250108	160335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	840	4	2	0.48	426541371	508958	80.18	833	844	826	1086	586	836	838.07	3.64	92642	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	451	-0.84	0.36	12	0.95	-996.00	2340.00	2363	20240329	-64.45	740	20241209	13.51	844	-0.47	20250108	784	7.14	20250102	3160	-73.42	20240329	740	13.51	20241209	0.18	N	025560	500	268 억	1950669	N	N	38	N	N
99	20250108	150337	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	3	2	0.36	409710231	488914	77.03	833	844	826	1086	586	836	838.00	3.64	90382	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	450	-0.84	0.36	12	0.91	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	844	-0.59	20250108	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
100	20250108	140339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	840	4	2	0.48	285461339	341065	53.73	833	841	826	1086	586	836	836.97	3.64	37034	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	451	-0.84	0.36	12	0.64	-996.00	2340.00	2363	20240329	-64.45	740	20241209	13.51	842	-0.24	20250107	784	7.14	20250102	3160	-73.42	20240329	740	13.51	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
101	20250108	130339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	0	3	0.00	237166065	283331	44.64	833	841	826	1086	586	836	837.06	3.64	29928	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	0.53	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	842	-0.71	20250107	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
102	20250108	120337	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	837	1	2	0.12	210665834	251638	39.64	833	841	826	1086	586	836	837.18	3.64	37889	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	0.47	-996.00	2340.00	2363	20240329	-64.58	740	20241209	13.11	842	-0.59	20250107	784	6.76	20250102	3160	-73.51	20240329	740	13.11	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
103	20250108	110336	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	0	3	0.00	179255465	214119	33.73	833	841	826	1086	586	836	837.18	3.64	32805	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	0.40	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	842	-0.71	20250107	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
104	20250108	100337	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	3	2	0.36	148334393	177186	27.92	833	841	826	1086	586	836	837.17	3.64	26145	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	450	-0.84	0.36	12	0.33	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	842	-0.36	20250107	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
105	20250108	090339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	834	-2	5	-0.24	15401134	18543	2.92	833	834	826	1086	586	836	830.47	3.64	-1029	847	841	836	830	825	844	833	268	250	500	560	1	1	53662924	448	-0.84	0.36	12	0.03	-996.00	2340.00	2363	20240329	-64.71	740	20241209	12.70	842	-0.95	20250107	784	6.38	20250102	3160	-73.61	20240329	740	12.70	20241209	0.18	N	025560	500	268 억	1950669	N	N	22	N	N
106	20250107	160334	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	2	2	0.24	529600526	633831	44.34	834	842	831	1084	584	834	835.55	3.58	38119	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	1.18	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	842	-0.71	20250107	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.18	N	025560	500	268 억	1919380	N	N	22	N	N
107	20250107	150335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	2	2	0.24	498554292	596745	41.74	834	842	831	1084	584	834	835.46	3.58	42539	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	1.11	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	842	-0.71	20250107	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
108	20250107	140335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	834	0	3	0.00	460868763	551634	38.59	834	842	831	1084	584	834	835.46	3.58	45239	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	448	-0.84	0.36	12	1.03	-996.00	2340.00	2363	20240329	-64.71	740	20241209	12.70	842	-0.95	20250107	784	6.38	20250102	3160	-73.61	20240329	740	12.70	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
109	20250107	130335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	2	2	0.24	427252431	511385	35.77	834	842	831	1084	584	834	835.48	3.58	34646	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	449	-0.84	0.36	12	0.95	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	842	-0.71	20250107	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
110	20250107	120335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	835	1	2	0.12	384320729	459861	32.17	834	842	831	1084	584	834	835.73	3.58	23908	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	448	-0.84	0.36	12	0.86	-996.00	2340.00	2363	20240329	-64.66	740	20241209	12.84	842	-0.83	20250107	784	6.51	20250102	3160	-73.58	20240329	740	12.84	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
111	20250107	110333	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	838	4	2	0.48	321179178	384296	26.88	834	842	831	1084	584	834	835.76	3.58	38575	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	450	-0.84	0.36	12	0.72	-996.00	2340.00	2363	20240329	-64.54	740	20241209	13.24	842	-0.48	20250107	784	6.89	20250102	3160	-73.48	20240329	740	13.24	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
112	20250107	100338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	839	5	2	0.60	258438408	309132	21.62	834	842	831	1084	584	834	836.01	3.58	31210	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	450	-0.84	0.36	12	0.58	-996.00	2340.00	2363	20240329	-64.49	740	20241209	13.38	842	-0.36	20250107	784	7.02	20250102	3160	-73.45	20240329	740	13.38	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
113	20250107	090335	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	841	7	2	0.84	57326045	68508	4.79	834	841	834	1084	584	834	836.78	3.58	4668	858	845	827	814	796	852	821	268	250	500	560	1	1	53662924	451	-0.84	0.36	12	0.13	-996.00	2340.00	2363	20240329	-64.41	740	20241209	13.65	841	0.00	20250107	784	7.27	20250102	3160	-73.39	20240329	740	13.65	20241209	0.18	N	025560	500	268 억	1919380	N	N	0	N	N
114	20250106	160330	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	834	26	2	3.22	1179133371	1424279	201.29	809	840	809	1050	566	808	827.87	3.20	203600	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	448	-0.84	0.36	12	2.65	-996.00	2340.00	2363	20240329	-64.71	740	20241209	12.70	840	-0.71	20250106	784	6.38	20250102	3160	-73.61	20240329	740	12.70	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
115	20250106	150332	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	838	30	2	3.71	1134323230	1370646	193.71	809	840	809	1050	566	808	827.58	3.20	201221	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	450	-0.84	0.36	12	2.55	-996.00	2340.00	2363	20240329	-64.54	740	20241209	13.24	840	-0.24	20250106	784	6.89	20250102	3160	-73.48	20240329	740	13.24	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
116	20250106	140332	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	834	26	2	3.22	1074457364	1299065	183.60	809	840	809	1050	566	808	827.10	3.20	205170	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	448	-0.84	0.36	12	2.42	-996.00	2340.00	2363	20240329	-64.71	740	20241209	12.70	840	-0.71	20250106	784	6.38	20250102	3160	-73.61	20240329	740	12.70	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
117	20250106	130330	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	836	28	2	3.47	953224008	1154084	163.11	809	840	809	1050	566	808	825.96	3.20	204931	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	449	-0.84	0.36	12	2.15	-996.00	2340.00	2363	20240329	-64.62	740	20241209	12.97	840	-0.48	20250106	784	6.63	20250102	3160	-73.54	20240329	740	12.97	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
118	20250106	120329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	24	2	2.97	657899139	801036	113.21	809	832	809	1050	566	808	821.31	3.20	199949	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	446	-0.84	0.36	12	1.49	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	832	0.00	20250106	784	6.12	20250102	3160	-73.67	20240329	740	12.43	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
119	20250106	110330	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	825	17	2	2.10	449719671	549662	77.68	809	825	809	1050	566	808	818.17	3.20	140947	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	443	-0.83	0.35	12	1.02	-996.00	2340.00	2363	20240329	-65.09	740	20241209	11.49	825	0.00	20250106	784	5.23	20250102	3160	-73.89	20240329	740	11.49	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
120	20250106	100329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	821	13	2	1.61	308834490	378410	53.48	809	822	809	1050	566	808	816.14	3.20	132106	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	441	-0.82	0.35	12	0.71	-996.00	2340.00	2363	20240329	-65.26	740	20241209	10.95	822	-0.12	20250106	784	4.72	20250102	3160	-74.02	20240329	740	10.95	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
121	20250106	090327	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	813	5	2	0.62	80726505	99591	14.08	809	814	809	1050	566	808	810.58	3.20	25235	824	815	803	794	782	820	799	268	242	500	540	1	1	53662924	436	-0.82	0.35	12	0.19	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	814	-0.12	20250106	784	3.70	20250102	3160	-74.27	20240329	740	9.86	20241209	0.14	N	025560	500	268 억	1719216	N	N	0	N	N
122	20250103	160328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	808	6	2	0.75	568336151	704300	201.43	796	812	791	1042	562	802	806.95	2.77	240428	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	434	-0.81	0.35	12	1.31	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	812	-0.49	20250103	784	3.06	20250102	3160	-74.43	20240329	740	9.19	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
123	20250103	150328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	8	2	1.00	559099732	692872	198.16	796	812	791	1042	562	802	806.93	2.77	238330	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	435	-0.81	0.35	12	1.29	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	812	-0.25	20250103	784	3.32	20250102	3160	-74.37	20240329	740	9.46	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
124	20250103	140328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	808	6	2	0.75	507049360	628333	179.70	796	812	791	1042	562	802	806.98	2.77	213727	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	434	-0.81	0.35	12	1.17	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	812	-0.49	20250103	784	3.06	20250102	3160	-74.43	20240329	740	9.19	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
125	20250103	130328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	809	7	2	0.87	453350476	561911	160.71	796	812	791	1042	562	802	806.80	2.77	212557	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	434	-0.81	0.35	12	1.05	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	812	-0.37	20250103	784	3.19	20250102	3160	-74.40	20240329	740	9.32	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
126	20250103	120328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	9	2	1.12	415942695	515713	147.49	796	812	791	1042	562	802	806.54	2.77	200076	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	435	-0.81	0.35	12	0.96	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	812	-0.12	20250103	784	3.44	20250102	3160	-74.34	20240329	740	9.59	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
127	20250103	110328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	9	2	1.12	338991103	420787	120.34	796	811	791	1042	562	802	805.61	2.77	187082	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	435	-0.81	0.35	12	0.78	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	811	0.00	20250103	784	3.44	20250102	3160	-74.34	20240329	740	9.59	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
128	20250103	100327	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	807	5	2	0.62	215572763	268181	76.70	796	808	791	1042	562	802	803.83	2.77	101003	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	433	-0.81	0.34	12	0.50	-996.00	2340.00	2363	20240329	-65.85	740	20241209	9.05	808	-0.12	20250103	784	2.93	20250102	3160	-74.46	20240329	740	9.05	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
129	20250103	090329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	799	-3	5	-0.37	5989006	7552	2.16	796	799	791	1042	562	802	793.04	2.77	395	814	808	796	790	778	811	793	268	240	500	540	1	1	53662924	429	-0.80	0.34	12	0.01	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	802	-0.37	20250102	784	1.91	20250102	3160	-74.72	20240329	740	7.97	20241209	0.15	N	025560	500	268 억	1484602	N	N	0	N	N
130	20250102	160326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	0	3	0.00	277846435	349598	61.46	802	802	784	1042	562	802	794.68	2.76	-3294	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	430	-0.81	0.34	12	0.65	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	802	0.00	20250102	784	2.30	20250102	3160	-74.62	20240329	740	8.38	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
131	20250102	150327	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	798	-4	5	-0.50	242351307	305231	53.66	802	802	784	1042	562	802	793.99	2.76	-26666	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	428	-0.80	0.34	12	0.57	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	802	-0.50	20250102	784	1.79	20250102	3160	-74.75	20240329	740	7.84	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
132	20250102	140325	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	794	-8	5	-1.00	224168777	282445	49.65	802	802	784	1042	562	802	793.67	2.76	-25274	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	426	-0.80	0.34	12	0.53	-996.00	2340.00	2363	20240329	-66.40	740	20241209	7.30	802	-1.00	20250102	784	1.28	20250102	3160	-74.87	20240329	740	7.30	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
133	20250102	130326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	-12	5	-1.50	199377244	251125	44.15	802	802	784	1042	562	802	793.93	2.76	-21761	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	424	-0.79	0.34	12	0.47	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	802	-1.50	20250102	784	0.77	20250102	3160	-75.00	20240329	740	6.76	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
134	20250102	120326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	798	-4	5	-0.50	130715963	164153	28.86	802	802	784	1042	562	802	796.30	2.76	-23132	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	428	-0.80	0.34	12	0.31	-996.00	2340.00	2363	20240329	-66.23	740	20241209	7.84	802	-0.50	20250102	784	1.79	20250102	3160	-74.75	20240329	740	7.84	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
135	20250102	110318	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	799	-3	5	-0.37	97569633	122510	21.54	802	802	784	1042	562	802	796.41	2.76	-28883	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	429	-0.80	0.34	12	0.23	-996.00	2340.00	2363	20240329	-66.19	740	20241209	7.97	802	-0.37	20250102	784	1.91	20250102	3160	-74.72	20240329	740	7.97	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
136	20250102	100324	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	788	-14	5	-1.75	41780020	52593	9.25	802	802	784	1042	562	802	794.37	2.76	1888	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	423	-0.79	0.34	12	0.10	-996.00	2340.00	2363	20240329	-66.65	740	20241209	6.49	802	-1.75	20250102	784	0.51	20250102	3160	-75.06	20240329	740	6.49	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N
137	20250102	090323	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	802	0	3	0.00	0	0	0.00	0	0	0	1042	562	802	0.00	2.76	0	822	811	791	780	760	817	786	268	240	500	540	1	1	53662924	430	-0.81	0.34	12	0.00	-996.00	2340.00	2363	20240329	-66.06	740	20241209	8.38	0	0.00	0	0	0.00	0	3160	-74.62	20240329	740	8.38	20241209	0.15	N	025560	500	268 억	1483197	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History