KissMeData/029460/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	160417	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18600	-850	5	-4.37	187241080	10056	129.50	19280	19280	17890	25250	13620	19450	18619.84	9.02	-1334	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2521	5.30	0.32	12	0.07	3508.00	57953.00	26350	20240327	-29.41	15520	20241210	19.85	19600	-5.10	20250226	15620	19.08	20250203	26350	-29.41	20240327	15520	19.85	20241210	0.32	N	029460	500	67 억	1222850	N	N	1	N	N
3	20250228	150419	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18600	-850	5	-4.37	169280530	9091	117.08	19280	19280	17890	25250	13620	19450	18620.67	9.02	-1180	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2521	5.30	0.32	12	0.07	3508.00	57953.00	26350	20240327	-29.41	15520	20241210	19.85	19600	-5.10	20250226	15620	19.08	20250203	26350	-29.41	20240327	15520	19.85	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
4	20250228	140420	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18650	-800	5	-4.11	145640690	7819	100.70	19280	19280	17890	25250	13620	19450	18626.51	9.02	-1150	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2528	5.32	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.22	15520	20241210	20.17	19600	-4.85	20250226	15620	19.40	20250203	26350	-29.22	20240327	15520	20.17	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
5	20250228	130419	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18540	-910	5	-4.68	117956120	6324	81.44	19280	19280	17890	25250	13620	19450	18652.14	9.02	-1014	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2513	5.29	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.64	15520	20241210	19.46	19600	-5.41	20250226	15620	18.69	20250203	26350	-29.64	20240327	15520	19.46	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
6	20250228	120416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18510	-940	5	-4.83	115200410	6176	79.54	19280	19280	17890	25250	13620	19450	18652.92	9.02	-1017	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2509	5.28	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.75	15520	20241210	19.27	19600	-5.56	20250226	15620	18.50	20250203	26350	-29.75	20240327	15520	19.27	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
7	20250228	110416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19030	-420	5	-2.16	56266030	2977	38.34	19280	19280	18860	25250	13620	19450	18900.25	9.02	-981	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2579	5.42	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.78	15520	20241210	22.62	19600	-2.91	20250226	15620	21.83	20250203	26350	-27.78	20240327	15520	22.62	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
8	20250228	100416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18910	-540	5	-2.78	29858560	1578	20.32	19280	19280	18860	25250	13620	19450	18921.77	9.02	-935	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2563	5.39	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.24	15520	20241210	21.84	19600	-3.52	20250226	15620	21.06	20250203	26350	-28.24	20240327	15520	21.84	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
9	20250228	090418	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19040	-410	5	-2.11	3821730	200	2.58	19280	19280	18870	25250	13620	19450	19108.65	9.02	-5	19803	19626	19323	19146	18843	19475	18995	68	5800	500	14390	10	1	13554044	2581	5.43	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.74	15520	20241210	22.68	19600	-2.86	20250226	15620	21.90	20250203	26350	-27.74	20240327	15520	22.68	20241210	0.32	N	029460	500	67 억	1222850	N	N	0	N	N
10	20250227	160416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19450	-80	5	-0.41	149148700	7765	92.19	19500	19500	19020	25350	13680	19530	19207.79	9.04	-1913	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2636	5.54	0.34	12	0.06	3508.00	57953.00	26350	20240327	-26.19	15520	20241210	25.32	19600	-0.77	20250226	15620	24.52	20250203	26350	-26.19	20240327	15520	25.32	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
11	20250227	150413	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19240	-290	5	-1.48	115067840	6011	71.36	19500	19500	19020	25350	13680	19530	19142.88	9.04	-1829	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2608	5.48	0.33	12	0.04	3508.00	57953.00	26350	20240327	-26.98	15520	20241210	23.97	19600	-1.84	20250226	15620	23.18	20250203	26350	-26.98	20240327	15520	23.97	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
12	20250227	140416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19030	-500	5	-2.56	82764990	4316	51.24	19500	19500	19030	25350	13680	19530	19176.32	9.04	-1498	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2579	5.42	0.33	12	0.03	3508.00	57953.00	26350	20240327	-27.78	15520	20241210	22.62	19600	-2.91	20250226	15620	21.83	20250203	26350	-27.78	20240327	15520	22.62	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
13	20250227	130414	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19080	-450	5	-2.30	41492840	2149	25.51	19500	19500	19030	25350	13680	19530	19307.98	9.04	-925	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2586	5.44	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.59	15520	20241210	22.94	19600	-2.65	20250226	15620	22.15	20250203	26350	-27.59	20240327	15520	22.94	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
14	20250227	120413	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19030	-500	5	-2.56	39700110	2055	24.40	19500	19500	19030	25350	13680	19530	19318.79	9.04	-912	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2579	5.42	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.78	15520	20241210	22.62	19600	-2.91	20250226	15620	21.83	20250203	26350	-27.78	20240327	15520	22.62	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
15	20250227	110416	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19030	-500	5	-2.56	36502680	1887	22.40	19500	19500	19030	25350	13680	19530	19344.29	9.04	-824	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2579	5.42	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.78	15520	20241210	22.62	19600	-2.91	20250226	15620	21.83	20250203	26350	-27.78	20240327	15520	22.62	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
16	20250227	100428	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19150	-380	5	-1.95	28923980	1490	17.69	19500	19500	19150	25350	13680	19530	19412.07	9.04	-666	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2596	5.46	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.32	15520	20241210	23.39	19600	-2.30	20250226	15620	22.60	20250203	26350	-27.32	20240327	15520	23.39	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
17	20250227	090426	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19460	-70	5	-0.36	16808200	862	10.23	19500	19500	19460	25350	13680	19530	19499.07	9.04	-134	19936	19732	19396	19192	18856	19835	19295	68	5820	500	14450	10	1	13554044	2638	5.55	0.34	12	0.01	3508.00	57953.00	26350	20240327	-26.15	15520	20241210	25.39	19600	-0.71	20250226	15620	24.58	20250203	26350	-26.15	20240327	15520	25.39	20241210	0.32	N	029460	500	67 억	1225383	N	N	8	N	N
18	20250226	160413	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19530	-10	5	-0.05	162702690	8422	80.07	19350	19600	19060	25400	13680	19540	19318.77	9.05	1961	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2647	5.57	0.34	12	0.06	3508.00	57953.00	26350	20240327	-25.88	15520	20241210	25.84	19600	-0.36	20250226	15620	25.03	20250203	26350	-25.88	20240327	15520	25.84	20241210	0.32	N	029460	500	67 억	1226065	N	N	8	N	N
19	20250226	150415	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19110	-430	5	-2.20	135945870	7048	67.01	19350	19600	19060	25400	13680	19540	19288.57	9.05	2038	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2590	5.45	0.33	12	0.05	3508.00	57953.00	26350	20240327	-27.48	15520	20241210	23.13	19600	-2.50	20250226	15620	22.34	20250203	26350	-27.48	20240327	15520	23.13	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
20	20250226	140415	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19100	-440	5	-2.25	122119270	6324	60.13	19350	19600	19080	25400	13680	19540	19310.45	9.05	1776	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2589	5.44	0.33	12	0.05	3508.00	57953.00	26350	20240327	-27.51	15520	20241210	23.07	19600	-2.55	20250226	15620	22.28	20250203	26350	-27.51	20240327	15520	23.07	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
21	20250226	130414	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19100	-440	5	-2.25	115137690	5959	56.66	19350	19600	19100	25400	13680	19540	19321.65	9.05	1723	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2589	5.44	0.33	12	0.04	3508.00	57953.00	26350	20240327	-27.51	15520	20241210	23.07	19600	-2.55	20250226	15620	22.28	20250203	26350	-27.51	20240327	15520	23.07	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
22	20250226	120415	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19260	-280	5	-1.43	77501950	3998	38.01	19350	19600	19240	25400	13680	19540	19385.18	9.05	1580	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2611	5.49	0.33	12	0.03	3508.00	57953.00	26350	20240327	-26.91	15520	20241210	24.10	19600	-1.73	20250226	15620	23.30	20250203	26350	-26.91	20240327	15520	24.10	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
23	20250226	110414	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19350	-190	5	-0.97	65168520	3359	31.94	19350	19600	19340	25400	13680	19540	19401.17	9.05	1650	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2623	5.52	0.33	12	0.02	3508.00	57953.00	26350	20240327	-26.57	15520	20241210	24.68	19600	-1.28	20250226	15620	23.88	20250203	26350	-26.57	20240327	15520	24.68	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
24	20250226	100413	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19350	-190	5	-0.97	29241690	1506	14.32	19350	19600	19340	25400	13680	19540	19416.79	9.05	838	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2623	5.52	0.33	12	0.01	3508.00	57953.00	26350	20240327	-26.57	15520	20241210	24.68	19600	-1.28	20250226	15620	23.88	20250203	26350	-26.57	20240327	15520	24.68	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
25	20250226	090417	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19530	-10	5	-0.05	1228920	63	0.60	19350	19540	19350	25400	13680	19540	19506.67	9.05	-1	20113	19826	19303	19016	18493	19970	19160	68	5860	500	14450	10	1	13554044	2647	5.57	0.34	12	0.00	3508.00	57953.00	26350	20240327	-25.88	15520	20241210	25.84	19590	-0.31	20250225	15620	25.03	20250203	26350	-25.88	20240327	15520	25.84	20241210	0.32	N	029460	500	67 억	1226065	N	N	6	N	N
26	20250225	160411	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19540	290	2	1.51	201744740	10414	154.12	19160	19590	18780	25000	13480	19250	19372.45	9.05	-554	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2648	5.57	0.34	12	0.08	3508.00	57953.00	26350	20240327	-25.84	15520	20241210	25.90	19590	-0.26	20250225	15620	25.10	20250203	26350	-25.84	20240327	15520	25.90	20241210	0.32	N	029460	500	67 억	1226723	N	N	6	N	N
27	20250225	150412	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19520	270	2	1.40	192188530	9925	146.88	19160	19590	18780	25000	13480	19250	19364.08	9.05	-551	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2646	5.56	0.34	12	0.07	3508.00	57953.00	26350	20240327	-25.92	15520	20241210	25.77	19590	-0.36	20250225	15620	24.97	20250203	26350	-25.92	20240327	15520	25.77	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
28	20250225	140411	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19300	50	2	0.26	88942180	4630	68.52	19160	19310	18780	25000	13480	19250	19209.97	9.05	-1929	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2616	5.50	0.33	12	0.03	3508.00	57953.00	26350	20240327	-26.76	15520	20241210	24.36	19320	-0.10	20250220	15620	23.56	20250203	26350	-26.76	20240327	15520	24.36	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
29	20250225	130413	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19210	-40	5	-0.21	74067050	3857	57.08	19160	19280	18780	25000	13480	19250	19203.28	9.05	-1775	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2604	5.48	0.33	12	0.03	3508.00	57953.00	26350	20240327	-27.10	15520	20241210	23.78	19320	-0.57	20250220	15620	22.98	20250203	26350	-27.10	20240327	15520	23.78	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
30	20250225	120411	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19120	-130	5	-0.68	41424000	2160	31.97	19160	19280	18780	25000	13480	19250	19177.78	9.05	-834	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2592	5.45	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.44	15520	20241210	23.20	19320	-1.04	20250220	15620	22.41	20250203	26350	-27.44	20240327	15520	23.20	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
31	20250225	110411	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19170	-80	5	-0.42	37124380	1936	28.65	19160	19220	18780	25000	13480	19250	19175.82	9.05	-857	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2598	5.46	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.25	15520	20241210	23.52	19320	-0.78	20250220	15620	22.73	20250203	26350	-27.25	20240327	15520	23.52	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
32	20250225	100410	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19180	-70	5	-0.36	20654370	1078	15.95	19160	19220	18780	25000	13480	19250	19159.90	9.05	-119	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2600	5.47	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.21	15520	20241210	23.58	19320	-0.72	20250220	15620	22.79	20250203	26350	-27.21	20240327	15520	23.58	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
33	20250225	090412	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19160	-90	5	-0.47	3333840	174	2.58	19160	19160	19160	25000	13480	19250	19160.00	9.05	0	19743	19496	19003	18756	18263	19620	18880	68	5750	500	14240	10	1	13554044	2597	5.46	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.29	15520	20241210	23.45	19320	-0.83	20250220	15620	22.66	20250203	26350	-27.29	20240327	15520	23.45	20241210	0.32	N	029460	500	67 억	1226723	N	N	2	N	N
34	20250224	160409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19250	-40	5	-0.21	128726220	6755	76.75	19100	19250	18510	25050	13510	19290	19056.41	9.05	334	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2609	5.49	0.33	12	0.05	3508.00	57953.00	26350	20240327	-26.94	15520	20241210	24.03	19320	-0.36	20250220	15620	23.24	20250203	26350	-26.94	20240327	15520	24.03	20241210	0.34	N	029460	500	67 억	1227055	N	N	2	N	N
35	20250224	150408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19150	-140	5	-0.73	123799830	6499	73.84	19100	19250	18510	25050	13510	19290	19049.06	9.05	281	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2596	5.46	0.33	12	0.05	3508.00	57953.00	26350	20240327	-27.32	15520	20241210	23.39	19320	-0.88	20250220	15620	22.60	20250203	26350	-27.32	20240327	15520	23.39	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
36	20250224	140408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19240	-50	5	-0.26	113011790	5937	67.46	19100	19250	18510	25050	13510	19290	19035.17	9.05	484	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2608	5.48	0.33	12	0.04	3508.00	57953.00	26350	20240327	-26.98	15520	20241210	23.97	19320	-0.41	20250220	15620	23.18	20250203	26350	-26.98	20240327	15520	23.97	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
37	20250224	130408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19180	-110	5	-0.57	105861340	5565	63.23	19100	19180	18510	25050	13510	19290	19022.70	9.05	626	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2600	5.47	0.33	12	0.04	3508.00	57953.00	26350	20240327	-27.21	15520	20241210	23.58	19320	-0.72	20250220	15620	22.79	20250203	26350	-27.21	20240327	15520	23.58	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
38	20250224	120408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19070	-220	5	-1.14	54044400	2849	32.37	19100	19100	18510	25050	13510	19290	18969.60	9.05	480	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2585	5.44	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.63	15520	20241210	22.87	19320	-1.29	20250220	15620	22.09	20250203	26350	-27.63	20240327	15520	22.87	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
39	20250224	110406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18900	-390	5	-2.02	37844710	1996	22.68	19100	19100	18510	25050	13510	19290	18960.28	9.05	304	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2562	5.39	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.27	15520	20241210	21.78	19320	-2.17	20250220	15620	21.00	20250203	26350	-28.27	20240327	15520	21.78	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
40	20250224	100406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19050	-240	5	-1.24	11797870	618	7.02	19100	19100	19010	25050	13510	19290	19090.40	9.05	132	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2582	5.43	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.70	15520	20241210	22.74	19320	-1.40	20250220	15620	21.96	20250203	26350	-27.70	20240327	15520	22.74	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
41	20250224	090409	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19100	-190	5	-0.98	1547040	81	0.92	19100	19100	19090	25050	13510	19290	19099.26	9.05	39	19536	19412	19166	19042	18796	19475	19105	68	5760	500	14270	10	1	13554044	2589	5.44	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.51	15520	20241210	23.07	19320	-1.14	20250220	15620	22.28	20250203	26350	-27.51	20240327	15520	23.07	20241210	0.34	N	029460	500	67 억	1227055	N	N	7	N	N
42	20250221	160406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19290	80	2	0.42	168282770	8800	36.23	19160	19290	18920	24950	13450	19210	19122.99	9.07	1678	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2615	5.50	0.33	12	0.06	3508.00	57953.00	26350	20240327	-26.79	15520	20241210	24.29	19320	-0.16	20250220	15620	23.50	20250203	26350	-26.79	20240327	15520	24.29	20241210	0.35	N	029460	500	67 억	1229470	N	N	7	N	N
43	20250221	150408	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19280	70	2	0.36	141207520	7393	30.44	19160	19280	18920	24950	13450	19210	19100.17	9.07	870	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2613	5.50	0.33	12	0.05	3508.00	57953.00	26350	20240327	-26.83	15520	20241210	24.23	19320	-0.21	20250220	15620	23.43	20250203	26350	-26.83	20240327	15520	24.23	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
44	20250221	140407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19160	-50	5	-0.26	127933510	6703	27.59	19160	19260	18920	24950	13450	19210	19086.01	9.07	795	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2597	5.46	0.33	12	0.05	3508.00	57953.00	26350	20240327	-27.29	15520	20241210	23.45	19320	-0.83	20250220	15620	22.66	20250203	26350	-27.29	20240327	15520	23.45	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
45	20250221	130406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19240	30	2	0.16	93510460	4905	20.19	19160	19240	18920	24950	13450	19210	19064.31	9.07	1116	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2608	5.48	0.33	12	0.04	3508.00	57953.00	26350	20240327	-26.98	15520	20241210	23.97	19320	-0.41	20250220	15620	23.18	20250203	26350	-26.98	20240327	15520	23.97	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
46	20250221	120407	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19050	-160	5	-0.83	73401830	3856	15.87	19160	19210	18920	24950	13450	19210	19035.74	9.07	927	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2582	5.43	0.33	12	0.03	3508.00	57953.00	26350	20240327	-27.70	15520	20241210	22.74	19320	-1.40	20250220	15620	21.96	20250203	26350	-27.70	20240327	15520	22.74	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
47	20250221	110405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19000	-210	5	-1.09	57543940	3023	12.44	19160	19210	18920	24950	13450	19210	19035.38	9.07	538	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2575	5.42	0.33	12	0.02	3508.00	57953.00	26350	20240327	-27.89	15520	20241210	22.42	19320	-1.66	20250220	15620	21.64	20250203	26350	-27.89	20240327	15520	22.42	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
48	20250221	100406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19050	-160	5	-0.83	35008260	1837	7.56	19160	19210	18920	24950	13450	19210	19057.30	9.07	247	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2582	5.43	0.33	12	0.01	3508.00	57953.00	26350	20240327	-27.70	15520	20241210	22.74	19320	-1.40	20250220	15620	21.96	20250203	26350	-27.70	20240327	15520	22.74	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
49	20250221	090406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19130	-80	5	-0.42	4729680	247	1.02	19160	19170	19130	24950	13450	19210	19148.50	9.07	-230	19783	19496	19033	18746	18283	19640	18890	68	5740	500	14210	10	1	13554044	2593	5.45	0.33	12	0.00	3508.00	57953.00	26350	20240327	-27.40	15520	20241210	23.26	19320	-0.98	20250220	15620	22.47	20250203	26350	-27.40	20240327	15520	23.26	20241210	0.35	N	029460	500	67 억	1229470	N	N	3	N	N
50	20250220	160405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19210	610	2	3.28	462438010	24288	141.52	18780	19320	18570	24150	13020	18600	19039.70	9.04	4881	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2604	5.48	0.33	12	0.18	3508.00	57953.00	26350	20240327	-27.10	15520	20241210	23.78	19320	-0.57	20250220	15620	22.98	20250203	26350	-27.10	20240327	15520	23.78	20241210	0.38	N	029460	500	67 억	1225031	N	N	3	N	N
51	20250220	150405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19260	660	2	3.55	445129310	23387	136.27	18780	19320	18570	24150	13020	18600	19033.19	9.04	4939	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2611	5.49	0.33	12	0.17	3508.00	57953.00	26350	20240327	-26.91	15520	20241210	24.10	19320	-0.31	20250220	15620	23.30	20250203	26350	-26.91	20240327	15520	24.10	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
52	20250220	140406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19180	580	2	3.12	380843430	20038	116.76	18780	19320	18570	24150	13020	18600	19006.06	9.04	3884	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2600	5.47	0.33	12	0.15	3508.00	57953.00	26350	20240327	-27.21	15520	20241210	23.58	19320	-0.72	20250220	15620	22.79	20250203	26350	-27.21	20240327	15520	23.58	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
53	20250220	130404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19210	610	2	3.28	279928570	14784	86.14	18780	19300	18570	24150	13020	18600	18934.56	9.04	3344	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2604	5.48	0.33	12	0.11	3508.00	57953.00	26350	20240327	-27.10	15520	20241210	23.78	19300	-0.47	20250220	15620	22.98	20250203	26350	-27.10	20240327	15520	23.78	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
54	20250220	120405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19130	530	2	2.85	227826760	12071	70.34	18780	19130	18570	24150	13020	18600	18873.89	9.04	3293	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2593	5.45	0.33	12	0.09	3508.00	57953.00	26350	20240327	-27.40	15520	20241210	23.26	19130	0.00	20250220	15620	22.47	20250203	26350	-27.40	20240327	15520	23.26	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
55	20250220	110404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	19130	530	2	2.85	189689470	10074	58.70	18780	19130	18570	24150	13020	18600	18829.61	9.04	3924	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2593	5.45	0.33	12	0.07	3508.00	57953.00	26350	20240327	-27.40	15520	20241210	23.26	19130	0.00	20250220	15620	22.47	20250203	26350	-27.40	20240327	15520	23.26	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
56	20250220	100404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18710	110	2	0.59	48594330	2602	15.16	18780	18790	18570	24150	13020	18600	18675.76	9.04	-170	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2536	5.33	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.99	15520	20241210	20.55	18790	-0.43	20250220	15620	19.78	20250203	26350	-28.99	20240327	15520	20.55	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
57	20250220	090406	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18770	170	2	0.91	732240	39	0.23	18780	18780	18770	24150	13020	18600	18775.38	9.04	-18	18953	18776	18583	18406	18213	18680	18310	68	5550	500	13760	10	1	13554044	2544	5.35	0.32	12	0.00	3508.00	57953.00	26350	20240327	-28.77	15520	20241210	20.94	18780	-0.05	20250220	15620	20.17	20250203	26350	-28.77	20240327	15520	20.94	20241210	0.38	N	029460	500	67 억	1225031	N	N	12	N	N
58	20250219	160403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18600	30	2	0.16	315636760	17005	202.03	18760	18760	18390	24100	13000	18570	18561.39	9.03	1229	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2521	5.30	0.32	12	0.13	3508.00	57953.00	26350	20240327	-29.41	15520	20241210	19.85	18760	-0.85	20250219	15620	19.08	20250203	26350	-29.41	20240327	15520	19.85	20241210	0.38	N	029460	500	67 억	1224014	N	N	12	N	N
59	20250219	150405	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18570	0	3	0.00	288373470	15540	184.63	18760	18760	18390	24100	13000	18570	18556.85	9.03	1632	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2517	5.29	0.32	12	0.11	3508.00	57953.00	26350	20240327	-29.53	15520	20241210	19.65	18760	-1.01	20250219	15620	18.89	20250203	26350	-29.53	20240327	15520	19.65	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
60	20250219	140402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18660	90	2	0.48	264171770	14238	169.16	18760	18760	18390	24100	13000	18570	18553.99	9.03	1644	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2529	5.32	0.32	12	0.11	3508.00	57953.00	26350	20240327	-29.18	15520	20241210	20.23	18760	-0.53	20250219	15620	19.46	20250203	26350	-29.18	20240327	15520	20.23	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
61	20250219	130403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18740	170	2	0.92	184255020	9936	118.05	18760	18760	18390	24100	13000	18570	18544.18	9.03	1485	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2540	5.34	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.88	15520	20241210	20.75	18760	-0.11	20250219	15620	19.97	20250203	26350	-28.88	20240327	15520	20.75	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
62	20250219	120403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18740	170	2	0.92	182891210	9863	117.18	18760	18760	18390	24100	13000	18570	18543.16	9.03	1476	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2540	5.34	0.32	12	0.07	3508.00	57953.00	26350	20240327	-28.88	15520	20241210	20.75	18760	-0.11	20250219	15620	19.97	20250203	26350	-28.88	20240327	15520	20.75	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
63	20250219	110404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18710	140	2	0.75	149549960	8077	95.96	18760	18760	18390	24100	13000	18570	18515.53	9.03	1589	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2536	5.33	0.32	12	0.06	3508.00	57953.00	26350	20240327	-28.99	15520	20241210	20.55	18760	-0.27	20250219	15620	19.78	20250203	26350	-28.99	20240327	15520	20.55	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
64	20250219	100402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18480	-90	5	-0.48	45430140	2444	29.04	18760	18760	18480	24100	13000	18570	18588.44	9.03	470	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2505	5.27	0.32	12	0.02	3508.00	57953.00	26350	20240327	-29.87	15520	20241210	19.07	18760	-1.49	20250219	15620	18.31	20250203	26350	-29.87	20240327	15520	19.07	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
65	20250219	090404	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18610	40	2	0.22	10375000	557	6.62	18760	18760	18610	24100	13000	18570	18626.57	9.03	342	18730	18650	18510	18430	18290	18690	18470	68	5530	500	13740	10	1	13554044	2522	5.31	0.32	12	0.00	3508.00	57953.00	26350	20240327	-29.37	15520	20241210	19.91	18760	-0.80	20250219	15620	19.14	20250203	26350	-29.37	20240327	15520	19.91	20241210	0.38	N	029460	500	67 억	1224014	N	N	0	N	N
66	20250218	160402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18570	100	2	0.54	155727140	8417	101.03	18490	18590	18370	24000	12930	18470	18501.50	9.05	-2076	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2517	5.29	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.53	15520	20241210	19.65	18690	-0.64	20250213	15620	18.89	20250203	26350	-29.53	20240327	15520	19.65	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
67	20250218	150403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18570	100	2	0.54	144942830	7835	94.05	18490	18590	18370	24000	12930	18470	18499.40	9.05	-1725	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2517	5.29	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.53	15520	20241210	19.65	18690	-0.64	20250213	15620	18.89	20250203	26350	-29.53	20240327	15520	19.65	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
68	20250218	140403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18580	110	2	0.60	134494550	7272	87.29	18490	18590	18370	24000	12930	18470	18494.85	9.05	-1485	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2518	5.30	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.49	15520	20241210	19.72	18690	-0.59	20250213	15620	18.95	20250203	26350	-29.49	20240327	15520	19.72	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
69	20250218	130402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18470	0	3	0.00	120653820	6527	78.35	18490	18590	18370	24000	12930	18470	18485.34	9.05	-1349	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2503	5.27	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.91	15520	20241210	19.01	18690	-1.18	20250213	15620	18.25	20250203	26350	-29.91	20240327	15520	19.01	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
70	20250218	120402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18560	90	2	0.49	113546850	6144	73.75	18490	18590	18370	24000	12930	18470	18480.93	9.05	-1178	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2516	5.29	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.56	15520	20241210	19.59	18690	-0.70	20250213	15620	18.82	20250203	26350	-29.56	20240327	15520	19.59	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
71	20250218	110402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18500	30	2	0.16	57794200	3124	37.50	18490	18590	18370	24000	12930	18470	18500.06	9.05	-1045	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2507	5.27	0.32	12	0.02	3508.00	57953.00	26350	20240327	-29.79	15520	20241210	19.20	18690	-1.02	20250213	15620	18.44	20250203	26350	-29.79	20240327	15520	19.20	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
72	20250218	100402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18520	50	2	0.27	37354810	2019	24.23	18490	18590	18370	24000	12930	18470	18501.64	9.05	-823	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2510	5.28	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.72	15520	20241210	19.33	18690	-0.91	20250213	15620	18.57	20250203	26350	-29.72	20240327	15520	19.33	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
73	20250218	090402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18520	50	2	0.27	10215040	550	6.60	18490	18590	18370	24000	12930	18470	18572.80	9.05	-44	18856	18662	18396	18202	17936	18530	18070	68	5530	500	13660	10	1	13554044	2510	5.28	0.32	12	0.00	3508.00	57953.00	26350	20240327	-29.72	15520	20241210	19.33	18690	-0.91	20250213	15620	18.57	20250203	26350	-29.72	20240327	15520	19.33	20241210	0.50	N	029460	500	67 억	1226215	N	N	5	N	N
74	20250217	160402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18470	90	2	0.49	152318700	8293	18.19	18520	18590	18130	23850	12870	18380	18367.14	9.06	-2028	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2503	5.27	0.32	12	0.06	3508.00	57953.00	26350	20240327	-29.91	15520	20241210	19.01	18690	-1.18	20250213	15620	18.25	20250203	26350	-29.91	20240327	15520	19.01	20241210	0.29	N	029460	500	67 억	1228375	N	N	5	N	N
75	20250217	150401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18370	-10	5	-0.05	134605550	7333	16.09	18520	18590	18130	23850	12870	18380	18356.14	9.06	-1848	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2490	5.24	0.32	12	0.05	3508.00	57953.00	26350	20240327	-30.28	15520	20241210	18.36	18690	-1.71	20250213	15620	17.61	20250203	26350	-30.28	20240327	15520	18.36	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
76	20250217	140401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18450	70	2	0.38	103214480	5619	12.33	18520	18590	18130	23850	12870	18380	18368.83	9.06	-1604	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2501	5.26	0.32	12	0.04	3508.00	57953.00	26350	20240327	-29.98	15520	20241210	18.88	18690	-1.28	20250213	15620	18.12	20250203	26350	-29.98	20240327	15520	18.88	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
77	20250217	130403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18450	70	2	0.38	92069020	5015	11.00	18520	18590	18130	23850	12870	18380	18358.73	9.06	-1432	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2501	5.26	0.32	12	0.04	3508.00	57953.00	26350	20240327	-29.98	15520	20241210	18.88	18690	-1.28	20250213	15620	18.12	20250203	26350	-29.98	20240327	15520	18.88	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
78	20250217	120403	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18390	10	2	0.05	83290130	4538	9.96	18520	18590	18130	23850	12870	18380	18353.93	9.06	-1171	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2493	5.24	0.32	12	0.03	3508.00	57953.00	26350	20240327	-30.21	15520	20241210	18.49	18690	-1.61	20250213	15620	17.73	20250203	26350	-30.21	20240327	15520	18.49	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
79	20250217	110402	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18310	-70	5	-0.38	72060220	3925	8.61	18520	18590	18130	23850	12870	18380	18359.29	9.06	-936	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2482	5.22	0.32	12	0.03	3508.00	57953.00	26350	20240327	-30.51	15520	20241210	17.98	18690	-2.03	20250213	15620	17.22	20250203	26350	-30.51	20240327	15520	17.98	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
80	20250217	100401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18230	-150	5	-0.82	48586230	2639	5.79	18520	18590	18130	23850	12870	18380	18410.85	9.06	-491	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2471	5.20	0.31	12	0.02	3508.00	57953.00	26350	20240327	-30.82	15520	20241210	17.46	18690	-2.46	20250213	15620	16.71	20250203	26350	-30.82	20240327	15520	17.46	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
81	20250217	090401	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18580	200	2	1.09	21273490	1146	2.51	18520	18590	18510	23850	12870	18380	18563.25	9.06	-290	18873	18626	18343	18096	17813	18750	18220	68	5470	500	13600	10	1	13554044	2518	5.30	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.49	15520	20241210	19.72	18690	-0.59	20250213	15620	18.95	20250203	26350	-29.49	20240327	15520	19.72	20241210	0.29	N	029460	500	67 억	1228375	N	N	15	N	N
82	20250214	160359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18380	150	2	0.82	830346160	45576	55.36	18130	18590	18060	23650	12770	18230	18218.92	8.93	12425	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2491	5.24	0.32	12	0.34	3508.00	57953.00	26350	20240327	-30.25	15520	20241210	18.43	18690	-1.66	20250213	15620	17.67	20250203	26350	-30.25	20240327	15520	18.43	20241210	0.30	N	029460	500	67 억	1210950	N	N	15	N	N
83	20250214	150359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18190	-40	5	-0.22	741382380	40691	49.42	18130	18590	18070	23650	12770	18230	18219.81	8.93	14414	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2465	5.19	0.31	12	0.30	3508.00	57953.00	26350	20240327	-30.97	15520	20241210	17.20	18690	-2.68	20250213	15620	16.45	20250203	26350	-30.97	20240327	15520	17.20	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
84	20250214	140400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18170	-60	5	-0.33	667125570	36596	44.45	18130	18590	18110	23650	12770	18230	18229.47	8.93	14128	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2463	5.18	0.31	12	0.27	3508.00	57953.00	26350	20240327	-31.04	15520	20241210	17.07	18690	-2.78	20250213	15620	16.33	20250203	26350	-31.04	20240327	15520	17.07	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
85	20250214	130400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18220	-10	5	-0.05	377857150	20685	25.12	18130	18590	18120	23650	12770	18230	18267.21	8.93	3541	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2470	5.19	0.31	12	0.15	3508.00	57953.00	26350	20240327	-30.85	15520	20241210	17.40	18690	-2.51	20250213	15620	16.65	20250203	26350	-30.85	20240327	15520	17.40	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
86	20250214	120359	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18350	120	2	0.66	331041760	18121	22.01	18130	18590	18120	23650	12770	18230	18268.40	8.93	2301	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2487	5.23	0.32	12	0.13	3508.00	57953.00	26350	20240327	-30.36	15520	20241210	18.23	18690	-1.82	20250213	15620	17.48	20250203	26350	-30.36	20240327	15520	18.23	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
87	20250214	110358	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18450	220	2	1.21	128427700	6973	8.47	18130	18590	18130	23650	12770	18230	18417.85	8.93	834	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2501	5.26	0.32	12	0.05	3508.00	57953.00	26350	20240327	-29.98	15520	20241210	18.88	18690	-1.28	20250213	15620	18.12	20250203	26350	-29.98	20240327	15520	18.88	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
88	20250214	100400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18300	70	2	0.38	87414420	4751	5.77	18130	18530	18130	23650	12770	18230	18399.16	8.93	47	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2480	5.22	0.32	12	0.04	3508.00	57953.00	26350	20240327	-30.55	15520	20241210	17.91	18690	-2.09	20250213	15620	17.16	20250203	26350	-30.55	20240327	15520	17.91	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
89	20250214	090400	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18480	250	2	1.37	38668110	2100	2.55	18130	18500	18130	23650	12770	18230	18413.39	8.93	202	19663	18946	17973	17256	16283	19305	17615	68	5420	500	13490	10	1	13554044	2505	5.27	0.32	12	0.02	3508.00	57953.00	26350	20240327	-29.87	15520	20241210	19.07	18690	-1.12	20250213	15620	18.31	20250203	26350	-29.87	20240327	15520	19.07	20241210	0.30	N	029460	500	67 억	1210950	N	N	19	N	N
90	20250213	160356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18230	1130	2	6.61	1493138160	82149	1022.14	17000	18690	17000	22200	11970	17100	18175.91	8.89	4039	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2471	5.20	0.31	12	0.61	3508.00	57953.00	26350	20240327	-30.82	15520	20241210	17.46	18690	-2.46	20250213	15620	16.71	20250203	26350	-30.82	20240327	15520	17.46	20241210	0.31	N	029460	500	67 억	1205009	N	N	19	N	N
91	20250213	150356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18070	970	2	5.67	1436817090	79043	983.49	17000	18690	17000	22200	11970	17100	18177.66	8.89	4518	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2449	5.15	0.31	12	0.58	3508.00	57953.00	26350	20240327	-31.42	15520	20241210	16.43	18690	-3.32	20250213	15620	15.69	20250203	26350	-31.42	20240327	15520	16.43	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
92	20250213	140356	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18100	1000	2	5.85	1272984820	70004	871.02	17000	18690	17000	22200	11970	17100	18184.46	8.89	-1295	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2453	5.16	0.31	12	0.52	3508.00	57953.00	26350	20240327	-31.31	15520	20241210	16.62	18690	-3.16	20250213	15620	15.88	20250203	26350	-31.31	20240327	15520	16.62	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
93	20250213	130357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18190	1090	2	6.37	1123440870	61753	768.36	17000	18690	17000	22200	11970	17100	18192.49	8.89	157	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2465	5.19	0.31	12	0.46	3508.00	57953.00	26350	20240327	-30.97	15520	20241210	17.20	18690	-2.68	20250213	15620	16.45	20250203	26350	-30.97	20240327	15520	17.20	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
94	20250213	120357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18330	1230	2	7.19	1072146510	58942	733.38	17000	18690	17000	22200	11970	17100	18189.86	8.89	-903	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2484	5.23	0.32	12	0.43	3508.00	57953.00	26350	20240327	-30.44	15520	20241210	18.11	18690	-1.93	20250213	15620	17.35	20250203	26350	-30.44	20240327	15520	18.11	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
95	20250213	110355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18360	1260	2	7.37	966181740	53184	661.74	17000	18690	17000	22200	11970	17100	18166.77	8.89	-3516	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2489	5.23	0.32	12	0.39	3508.00	57953.00	26350	20240327	-30.32	15520	20241210	18.30	18690	-1.77	20250213	15620	17.54	20250203	26350	-30.32	20240327	15520	18.30	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
96	20250213	100357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18690	1590	2	9.30	317901480	17847	222.06	17000	18690	17000	22200	11970	17100	17812.60	8.89	4324	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2533	5.33	0.32	12	0.13	3508.00	57953.00	26350	20240327	-29.07	15520	20241210	20.43	18690	0.00	20250213	15620	19.65	20250203	26350	-29.07	20240327	15520	20.43	20241210	0.31	N	029460	500	67 억	1205009	Y	N	68	N	N
97	20250213	090355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17170	70	2	0.41	13926330	819	10.19	17000	17170	17000	22200	11970	17100	17004.07	8.89	-215	17400	17250	16980	16830	16560	17325	16905	68	5100	500	12650	10	1	13554044	2327	4.89	0.30	12	0.01	3508.00	57953.00	26350	20240327	-34.84	15520	20241210	10.63	18010	-4.66	20250106	15620	9.92	20250203	26350	-34.84	20240327	15520	10.63	20241210	0.31	N	029460	500	67 억	1205009	N	N	68	N	N
98	20250212	160355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17100	240	2	1.42	131420940	7737	104.54	16840	17130	16710	21900	11810	16860	16985.99	8.88	819	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2318	4.87	0.30	12	0.06	3508.00	57953.00	26350	20240327	-35.10	15520	20241210	10.18	18010	-5.05	20250106	15620	9.48	20250203	26350	-35.10	20240327	15520	10.18	20241210	0.31	N	029460	500	67 억	1204112	N	N	68	N	N
99	20250212	150354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17030	170	2	1.01	98601030	5808	78.48	16840	17130	16710	21900	11810	16860	16976.76	8.88	436	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	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	15620	9.03	20250203	26350	-35.37	20240327	15520	9.73	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
100	20250212	140355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16950	90	2	0.53	83196540	4902	66.23	16840	17130	16710	21900	11810	16860	16971.96	8.88	-7	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	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	15620	8.51	20250203	26350	-35.67	20240327	15520	9.21	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
101	20250212	130354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17000	140	2	0.83	77436290	4563	61.65	16840	17130	16710	21900	11810	16860	16970.48	8.88	145	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2304	4.85	0.29	12	0.03	3508.00	57953.00	26350	20240327	-35.48	15520	20241210	9.54	18010	-5.61	20250106	15620	8.83	20250203	26350	-35.48	20240327	15520	9.54	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
102	20250212	120354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17100	240	2	1.42	65255130	3846	51.97	16840	17130	16710	21900	11810	16860	16967.01	8.88	200	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2318	4.87	0.30	12	0.03	3508.00	57953.00	26350	20240327	-35.10	15520	20241210	10.18	18010	-5.05	20250106	15620	9.48	20250203	26350	-35.10	20240327	15520	10.18	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
103	20250212	110354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17050	190	2	1.13	37055630	2194	29.64	16840	17090	16710	21900	11810	16860	16889.53	8.88	262	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2311	4.86	0.29	12	0.02	3508.00	57953.00	26350	20240327	-35.29	15520	20241210	9.86	18010	-5.33	20250106	15620	9.15	20250203	26350	-35.29	20240327	15520	9.86	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
104	20250212	100354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16940	80	2	0.47	25081480	1491	20.15	16840	16940	16710	21900	11810	16860	16821.92	8.88	275	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2296	4.83	0.29	12	0.01	3508.00	57953.00	26350	20240327	-35.71	15520	20241210	9.15	18010	-5.94	20250106	15620	8.45	20250203	26350	-35.71	20240327	15520	9.15	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
105	20250212	090357	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16840	-20	5	-0.12	3940560	234	3.16	16840	16840	16840	21900	11810	16860	16840.00	8.88	-34	17400	17130	16970	16700	16540	17050	16620	68	5040	500	12470	10	1	13554044	2283	4.80	0.29	12	0.00	3508.00	57953.00	26350	20240327	-36.09	15520	20241210	8.51	18010	-6.50	20250106	15620	7.81	20250203	26350	-36.09	20240327	15520	8.51	20241210	0.31	N	029460	500	67 억	1204112	N	N	3	N	N
106	20250211	160354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16860	-210	5	-1.23	126183080	7400	47.41	17240	17240	16810	22150	11950	17070	17054.16	8.89	-1108	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2285	4.81	0.29	12	0.05	3508.00	57953.00	26350	20240327	-36.02	15520	20241210	8.63	18010	-6.39	20250106	15620	7.94	20250203	26350	-36.02	20240327	15520	8.63	20241210	0.32	N	029460	500	67 억	1205143	N	N	3	N	N
107	20250211	150354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17010	-60	5	-0.35	111018140	6502	41.66	17240	17240	16810	22150	11950	17070	17074.46	8.89	-979	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2306	4.85	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.45	15520	20241210	9.60	18010	-5.55	20250106	15620	8.90	20250203	26350	-35.45	20240327	15520	9.60	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
108	20250211	140355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17150	80	2	0.47	98901110	5790	37.09	17240	17240	16810	22150	11950	17070	17081.37	8.89	-756	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2325	4.89	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.91	15520	20241210	10.50	18010	-4.78	20250106	15620	9.80	20250203	26350	-34.91	20240327	15520	10.50	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
109	20250211	130352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17160	90	2	0.53	97084490	5684	36.41	17240	17240	16810	22150	11950	17070	17080.31	8.89	-734	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2326	4.89	0.30	12	0.04	3508.00	57953.00	26350	20240327	-34.88	15520	20241210	10.57	18010	-4.72	20250106	15620	9.86	20250203	26350	-34.88	20240327	15520	10.57	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
110	20250211	120353	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17190	120	2	0.70	86102430	5039	32.28	17240	17240	16810	22150	11950	17070	17087.21	8.89	-764	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	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	15620	10.05	20250203	26350	-34.76	20240327	15520	10.76	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
111	20250211	110354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17190	120	2	0.70	64394340	3774	24.18	17240	17240	16810	22150	11950	17070	17062.62	8.89	-744	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2330	4.90	0.30	12	0.03	3508.00	57953.00	26350	20240327	-34.76	15520	20241210	10.76	18010	-4.55	20250106	15620	10.05	20250203	26350	-34.76	20240327	15520	10.76	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
112	20250211	100354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17120	50	2	0.29	48697360	2859	18.32	17240	17240	16810	22150	11950	17070	17033.00	8.89	-639	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2320	4.88	0.30	12	0.02	3508.00	57953.00	26350	20240327	-35.03	15520	20241210	10.31	18010	-4.94	20250106	15620	9.60	20250203	26350	-35.03	20240327	15520	10.31	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
113	20250211	090355	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17070	0	3	0.00	2671780	156	1.00	17240	17240	17070	22150	11950	17070	17126.79	8.89	-113	17456	17262	17006	16812	16556	17360	16910	68	5080	500	12630	10	1	13554044	2314	4.87	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.22	15520	20241210	9.99	18010	-5.22	20250106	15620	9.28	20250203	26350	-35.22	20240327	15520	9.99	20241210	0.32	N	029460	500	67 억	1205143	N	N	0	N	N
114	20250210	160352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17070	-80	5	-0.47	264697450	15606	54.23	17010	17200	16750	22250	12010	17150	16961.25	8.88	2175	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2314	4.87	0.29	12	0.12	3508.00	57953.00	26350	20240327	-35.22	15520	20241210	9.99	18010	-5.22	20250106	15620	9.28	20250203	26350	-35.22	20240327	15520	9.99	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
115	20250210	150352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16950	-200	5	-1.17	234706890	13848	48.12	17010	17200	16750	22250	12010	17150	16948.79	8.88	2504	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2297	4.83	0.29	12	0.10	3508.00	57953.00	26350	20240327	-35.67	15520	20241210	9.21	18010	-5.89	20250106	15620	8.51	20250203	26350	-35.67	20240327	15520	9.21	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
116	20250210	140352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17000	-150	5	-0.87	164881180	9733	33.82	17010	17200	16750	22250	12010	17150	16940.43	8.88	1021	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2304	4.85	0.29	12	0.07	3508.00	57953.00	26350	20240327	-35.48	15520	20241210	9.54	18010	-5.61	20250106	15620	8.83	20250203	26350	-35.48	20240327	15520	9.54	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
117	20250210	130353	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16920	-230	5	-1.34	122022030	7206	25.04	17010	17200	16750	22250	12010	17150	16933.39	8.88	71	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2293	4.82	0.29	12	0.05	3508.00	57953.00	26350	20240327	-35.79	15520	20241210	9.02	18010	-6.05	20250106	15620	8.32	20250203	26350	-35.79	20240327	15520	9.02	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
118	20250210	120350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17020	-130	5	-0.76	92216830	5444	18.92	17010	17200	16750	22250	12010	17150	16939.17	8.88	-699	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2307	4.85	0.29	12	0.04	3508.00	57953.00	26350	20240327	-35.41	15520	20241210	9.66	18010	-5.50	20250106	15620	8.96	20250203	26350	-35.41	20240327	15520	9.66	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
119	20250210	110350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17100	-50	5	-0.29	42902370	2533	8.80	17010	17200	16750	22250	12010	17150	16937.37	8.88	203	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2318	4.87	0.30	12	0.02	3508.00	57953.00	26350	20240327	-35.10	15520	20241210	10.18	18010	-5.05	20250106	15620	9.48	20250203	26350	-35.10	20240327	15520	10.18	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
120	20250210	100349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16970	-180	5	-1.05	16382520	967	3.36	17010	17200	16750	22250	12010	17150	16941.59	8.88	-56	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2300	4.84	0.29	12	0.01	3508.00	57953.00	26350	20240327	-35.60	15520	20241210	9.34	18010	-5.77	20250106	15620	8.64	20250203	26350	-35.60	20240327	15520	9.34	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
121	20250210	090350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17010	-140	5	-0.82	1462860	86	0.30	17010	17010	17010	22250	12010	17150	17010.00	8.88	-64	18056	17602	17266	16812	16476	17435	16645	68	5100	500	12690	10	1	13554044	2306	4.85	0.29	12	0.00	3508.00	57953.00	26350	20240327	-35.45	15520	20241210	9.60	18010	-5.55	20250106	15620	8.90	20250203	26350	-35.45	20240327	15520	9.60	20241210	0.33	N	029460	500	67 억	1202932	N	N	6	N	N
122	20250207	160347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17150	710	2	4.32	493970730	28767	277.19	17290	17720	16930	21350	11510	16440	17171.44	8.86	3286	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2325	4.89	0.30	12	0.21	3508.00	57953.00	26350	20240327	-34.91	15520	20241210	10.50	18010	-4.78	20250106	15620	9.80	20250203	26350	-34.91	20240327	15520	10.50	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
123	20250207	150348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17090	650	2	3.95	469606380	27344	263.48	17290	17720	16930	21350	11510	16440	17174.02	8.86	3369	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2316	4.87	0.29	12	0.20	3508.00	57953.00	26350	20240327	-35.14	15520	20241210	10.12	18010	-5.11	20250106	15620	9.41	20250203	26350	-35.14	20240327	15520	10.12	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
124	20250207	140347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17020	580	2	3.53	440772130	25652	247.18	17290	17720	16930	21350	11510	16440	17182.76	8.86	2391	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2307	4.85	0.29	12	0.19	3508.00	57953.00	26350	20240327	-35.41	15520	20241210	9.66	18010	-5.50	20250106	15620	8.96	20250203	26350	-35.41	20240327	15520	9.66	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
125	20250207	130346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17130	690	2	4.20	391038540	22740	219.12	17290	17720	16930	21350	11510	16440	17196.07	8.86	2478	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2322	4.88	0.30	12	0.17	3508.00	57953.00	26350	20240327	-34.99	15520	20241210	10.37	18010	-4.89	20250106	15620	9.67	20250203	26350	-34.99	20240327	15520	10.37	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
126	20250207	120346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17160	720	2	4.38	366123220	21287	205.12	17290	17720	16930	21350	11510	16440	17199.38	8.86	2387	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2326	4.89	0.30	12	0.16	3508.00	57953.00	26350	20240327	-34.88	15520	20241210	10.57	18010	-4.72	20250106	15620	9.86	20250203	26350	-34.88	20240327	15520	10.57	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
127	20250207	110346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17060	620	2	3.77	314476270	18269	176.04	17290	17720	16930	21350	11510	16440	17213.66	8.86	394	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2312	4.86	0.29	12	0.13	3508.00	57953.00	26350	20240327	-35.26	15520	20241210	9.92	18010	-5.27	20250106	15620	9.22	20250203	26350	-35.26	20240327	15520	9.92	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
128	20250207	100346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17140	700	2	4.26	240134740	13898	133.92	17290	17720	17050	21350	11510	16440	17278.37	8.86	-527	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2323	4.89	0.30	12	0.10	3508.00	57953.00	26350	20240327	-34.95	15520	20241210	10.44	18010	-4.83	20250106	15620	9.73	20250203	26350	-34.95	20240327	15520	10.44	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
129	20250207	090348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	17140	700	2	4.26	122278490	7041	67.85	17290	17720	17100	21350	11510	16440	17366.64	8.86	-151	16766	16602	16356	16192	15946	16685	16275	68	4910	500	12160	10	1	13554044	2323	4.89	0.30	12	0.05	3508.00	57953.00	26350	20240327	-34.95	15520	20241210	10.44	18010	-4.83	20250106	15620	9.73	20250203	26350	-34.95	20240327	15520	10.44	20241210	0.33	N	029460	500	67 억	1201384	N	N	6	N	N
130	20250206	160339	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16440	330	2	2.05	110700300	6758	86.47	16210	16520	16110	20900	11280	16110	16379.76	8.86	644	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2228	4.69	0.28	12	0.05	3508.00	57953.00	26350	20240327	-37.61	15520	20241210	5.93	18010	-8.72	20250106	15620	5.25	20250203	26350	-37.61	20240327	15520	5.93	20241210	0.33	N	029460	500	67 억	1201358	N	N	6	N	N
131	20250206	150340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16470	360	2	2.23	92216800	5634	72.09	16210	16520	16110	20900	11280	16110	16367.91	8.86	677	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2232	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.50	15520	20241210	6.12	18010	-8.55	20250106	15620	5.44	20250203	26350	-37.50	20240327	15520	6.12	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
132	20250206	140342	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16470	360	2	2.23	89796420	5487	70.21	16210	16520	16110	20900	11280	16110	16365.30	8.86	666	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2232	4.69	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.50	15520	20241210	6.12	18010	-8.55	20250106	15620	5.44	20250203	26350	-37.50	20240327	15520	6.12	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
133	20250206	130340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16480	370	2	2.30	89418240	5464	69.92	16210	16520	16110	20900	11280	16110	16364.98	8.86	666	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2234	4.70	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.46	15520	20241210	6.19	18010	-8.50	20250106	15620	5.51	20250203	26350	-37.46	20240327	15520	6.19	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
134	20250206	120338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16490	380	2	2.36	80131670	4899	62.69	16210	16520	16110	20900	11280	16110	16356.74	8.86	936	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2235	4.70	0.28	12	0.04	3508.00	57953.00	26350	20240327	-37.42	15520	20241210	6.25	18010	-8.44	20250106	15620	5.57	20250203	26350	-37.42	20240327	15520	6.25	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
135	20250206	110332	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16500	390	2	2.42	71859980	4395	56.24	16210	16520	16110	20900	11280	16110	16350.39	8.86	938	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2236	4.70	0.28	12	0.03	3508.00	57953.00	26350	20240327	-37.38	15520	20241210	6.31	18010	-8.38	20250106	15620	5.63	20250203	26350	-37.38	20240327	15520	6.31	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
136	20250206	100339	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16260	150	2	0.93	18220670	1124	14.38	16210	16290	16110	20900	11280	16110	16210.56	8.86	597	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	10	1	13554044	2204	4.64	0.28	12	0.01	3508.00	57953.00	26350	20240327	-38.29	15520	20241210	4.77	18010	-9.72	20250106	15620	4.10	20250203	26350	-38.29	20240327	15520	4.77	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
137	20250206	090340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16290	180	2	1.12	1637860	101	1.29	16210	16290	16210	20900	11280	16110	16216.44	8.86	7	16356	16232	16076	15952	15796	16295	16015	68	4790	500	11920	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	15620	4.29	20250203	26350	-38.18	20240327	15520	4.96	20241210	0.33	N	029460	500	67 억	1201358	N	N	4	N	N
138	20250205	160336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16110	150	2	0.94	124836900	7785	144.86	16030	16200	15920	20700	11180	15960	16035.57	8.84	1513	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2184	4.59	0.28	12	0.06	3508.00	57953.00	26350	20240327	-38.86	15520	20241210	3.80	18010	-10.55	20250106	15620	3.14	20250203	26350	-38.86	20240327	15520	3.80	20241210	0.32	N	029460	500	67 억	1198344	N	N	4	N	N
139	20250205	150337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16070	110	2	0.69	115790440	7223	134.41	16030	16200	15920	20700	11180	15960	16030.80	8.84	1679	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2178	4.58	0.28	12	0.05	3508.00	57953.00	26350	20240327	-39.01	15520	20241210	3.54	18010	-10.77	20250106	15620	2.88	20250203	26350	-39.01	20240327	15520	3.54	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
140	20250205	140337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16030	70	2	0.44	108077460	6743	125.47	16030	16200	15920	20700	11180	15960	16028.10	8.84	1855	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2173	4.57	0.28	12	0.05	3508.00	57953.00	26350	20240327	-39.17	15520	20241210	3.29	18010	-10.99	20250106	15620	2.62	20250203	26350	-39.17	20240327	15520	3.29	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
141	20250205	130337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16000	40	2	0.25	103801320	6476	120.51	16030	16200	15920	20700	11180	15960	16028.62	8.84	2111	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2169	4.56	0.28	12	0.05	3508.00	57953.00	26350	20240327	-39.28	15520	20241210	3.09	18010	-11.16	20250106	15620	2.43	20250203	26350	-39.28	20240327	15520	3.09	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
142	20250205	120338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16030	70	2	0.44	99819050	6227	115.87	16030	16200	15920	20700	11180	15960	16030.04	8.84	2337	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2173	4.57	0.28	12	0.05	3508.00	57953.00	26350	20240327	-39.17	15520	20241210	3.29	18010	-10.99	20250106	15620	2.62	20250203	26350	-39.17	20240327	15520	3.29	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
143	20250205	110336	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15960	0	3	0.00	63282470	3945	73.41	16030	16200	15920	20700	11180	15960	16041.18	8.84	694	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2163	4.55	0.28	12	0.03	3508.00	57953.00	26350	20240327	-39.43	15520	20241210	2.84	18010	-11.38	20250106	15620	2.18	20250203	26350	-39.43	20240327	15520	2.84	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
144	20250205	100338	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15920	-40	5	-0.25	51488370	3207	59.68	16030	16200	15920	20700	11180	15960	16055.00	8.84	962	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2158	4.54	0.27	12	0.02	3508.00	57953.00	26350	20240327	-39.58	15520	20241210	2.58	18010	-11.60	20250106	15620	1.92	20250203	26350	-39.58	20240327	15520	2.58	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
145	20250205	090342	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16030	70	2	0.44	16030	1	0.02	16030	16030	16030	20700	11180	15960	16030.00	8.84	0	16313	16136	15923	15746	15533	16225	15835	68	4740	500	11810	10	1	13554044	2173	4.57	0.28	12	0.00	3508.00	57953.00	26350	20240327	-39.17	15520	20241210	3.29	18010	-10.99	20250106	15620	2.62	20250203	26350	-39.17	20240327	15520	3.29	20241210	0.32	N	029460	500	67 억	1198344	N	N	10	N	N
146	20250204	160333	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15960	250	2	1.59	85761950	5374	62.85	15710	16100	15710	20400	11000	15710	15958.60	8.84	-95	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2163	4.55	0.28	12	0.04	3508.00	57953.00	26350	20240327	-39.43	15520	20241210	2.84	18010	-11.38	20250106	15620	2.18	20250203	26350	-39.43	20240327	15520	2.84	20241210	0.32	N	029460	500	67 억	1197628	N	N	10	N	N
147	20250204	150334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15860	150	2	0.95	75878860	4754	55.60	15710	16100	15710	20400	11000	15710	15961.06	8.84	-190	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2150	4.52	0.27	12	0.04	3508.00	57953.00	26350	20240327	-39.81	15520	20241210	2.19	18010	-11.94	20250106	15620	1.54	20250203	26350	-39.81	20240327	15520	2.19	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
148	20250204	140334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15940	230	2	1.46	70864180	4439	51.92	15710	16100	15710	20400	11000	15710	15964.00	8.84	109	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2161	4.54	0.28	12	0.03	3508.00	57953.00	26350	20240327	-39.51	15520	20241210	2.71	18010	-11.49	20250106	15620	2.05	20250203	26350	-39.51	20240327	15520	2.71	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
149	20250204	130334	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16080	370	2	2.36	55517860	3478	40.68	15710	16100	15710	20400	11000	15710	15962.58	8.84	436	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2179	4.58	0.28	12	0.03	3508.00	57953.00	26350	20240327	-38.98	15520	20241210	3.61	18010	-10.72	20250106	15620	2.94	20250203	26350	-38.98	20240327	15520	3.61	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
150	20250204	120337	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16090	380	2	2.42	54605380	3421	40.01	15710	16100	15710	20400	11000	15710	15961.82	8.84	492	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2181	4.59	0.28	12	0.03	3508.00	57953.00	26350	20240327	-38.94	15520	20241210	3.67	18010	-10.66	20250106	15620	3.01	20250203	26350	-38.94	20240327	15520	3.67	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
151	20250204	110330	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	16000	290	2	1.85	35836860	2250	26.32	15710	16000	15710	20400	11000	15710	15927.49	8.84	517	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2169	4.56	0.28	12	0.02	3508.00	57953.00	26350	20240327	-39.28	15520	20241210	3.09	18010	-11.16	20250106	15620	2.43	20250203	26350	-39.28	20240327	15520	3.09	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
152	20250204	100333	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15900	190	2	1.21	10104460	638	7.46	15710	15910	15710	20400	11000	15710	15837.71	8.84	-7	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2155	4.53	0.27	12	0.00	3508.00	57953.00	26350	20240327	-39.66	15520	20241210	2.45	18010	-11.72	20250106	15620	1.79	20250203	26350	-39.66	20240327	15520	2.45	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N
153	20250204	090333	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	15810	100	2	0.64	692340	44	0.51	15710	15810	15710	20400	11000	15710	15735.00	8.84	10	16196	15952	15786	15542	15376	16075	15665	68	4690	500	11620	10	1	13554044	2143	4.51	0.27	12	0.00	3508.00	57953.00	26350	20240327	-40.00	15520	20241210	1.87	18010	-12.22	20250106	15620	1.22	20250203	26350	-40.00	20240327	15520	1.87	20241210	0.32	N	029460	500	67 억	1197628	N	N	21	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History