KissMeData/025560/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 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	20250228	160407	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	789	-17	5	-2.11	459061230	578007	164.72	801	810	788	1047	565	806	794.22	2.36	-146651	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	470	-0.79	0.34	12	0.97	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	1008	-21.73	20250212	749	5.34	20250203	3160	-75.03	20240329	740	6.62	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
3	20250228	150409	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	789	-17	5	-2.11	442294025	556749	158.66	801	810	788	1047	565	806	794.42	2.36	-142568	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	470	-0.79	0.34	12	0.93	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	1008	-21.73	20250212	749	5.34	20250203	3160	-75.03	20240329	740	6.62	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
4	20250228	140409	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	789	-17	5	-2.11	403696674	507885	144.74	801	810	788	1047	565	806	794.86	2.36	-136552	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	470	-0.79	0.34	12	0.85	-996.00	2340.00	2363	20240329	-66.61	740	20241209	6.62	1008	-21.73	20250212	749	5.34	20250203	3160	-75.03	20240329	740	6.62	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
5	20250228	130409	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	792	-14	5	-1.74	371962726	467703	133.28	801	810	788	1047	565	806	795.30	2.36	-136111	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	472	-0.80	0.34	12	0.79	-996.00	2340.00	2363	20240329	-66.48	740	20241209	7.03	1008	-21.43	20250212	749	5.74	20250203	3160	-74.94	20240329	740	7.03	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
6	20250228	120406	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	790	-16	5	-1.99	349151585	438810	125.05	801	810	788	1047	565	806	795.68	2.36	-128083	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	471	-0.79	0.34	12	0.74	-996.00	2340.00	2363	20240329	-66.57	740	20241209	6.76	1008	-21.63	20250212	749	5.47	20250203	3160	-75.00	20240329	740	6.76	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
7	20250228	110407	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	793	-13	5	-1.61	241069757	302076	86.08	801	810	792	1047	565	806	798.04	2.36	-101424	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	472	-0.80	0.34	12	0.51	-996.00	2340.00	2363	20240329	-66.44	740	20241209	7.16	1008	-21.33	20250212	749	5.87	20250203	3160	-74.91	20240329	740	7.16	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
8	20250228	100406	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	801	-5	5	-0.62	136554005	170696	48.64	801	810	798	1047	565	806	799.98	2.36	-31270	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	477	-0.80	0.34	12	0.29	-996.00	2340.00	2363	20240329	-66.10	740	20241209	8.24	1008	-20.54	20250212	749	6.94	20250203	3160	-74.65	20240329	740	8.24	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
9	20250228	090407	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	806	0	3	0.00	27944919	34917	9.95	801	806	798	1047	565	806	800.32	2.36	-12027	819	812	809	802	799	811	801	298	241	500	540	1	1	59566032	480	-0.81	0.34	12	0.06	-996.00	2340.00	2363	20240329	-65.89	740	20241209	8.92	1008	-20.04	20250212	749	7.61	20250203	3160	-74.49	20240329	740	8.92	20241209	0.46	N	025560	500	297 억	1405451	N	N	0	N	N
10	20250227	160406	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	806	-8	5	-0.98	283496799	350371	127.68	814	816	806	1058	570	814	809.14	2.48	-68922	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	480	-0.81	0.34	12	0.59	-996.00	2340.00	2363	20240329	-65.89	740	20241209	8.92	1008	-20.04	20250212	749	7.61	20250203	3160	-74.49	20240329	740	8.92	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
11	20250227	150403	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	809	-5	5	-0.61	238196430	294232	107.22	814	816	807	1058	570	814	809.55	2.48	-67121	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	482	-0.81	0.35	12	0.49	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	1008	-19.74	20250212	749	8.01	20250203	3160	-74.40	20240329	740	9.32	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
12	20250227	140406	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	809	-5	5	-0.61	186853656	230676	84.06	814	816	808	1058	570	814	810.03	2.48	-59511	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	482	-0.81	0.35	12	0.39	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	1008	-19.74	20250212	749	8.01	20250203	3160	-74.40	20240329	740	9.32	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
13	20250227	130403	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-4	5	-0.49	131635069	162397	59.18	814	816	808	1058	570	814	810.58	2.48	-22530	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	482	-0.81	0.35	12	0.27	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
14	20250227	120403	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	808	-6	5	-0.74	104400600	128746	46.92	814	816	808	1058	570	814	810.90	2.48	-19204	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	481	-0.81	0.35	12	0.22	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	1008	-19.84	20250212	749	7.88	20250203	3160	-74.43	20240329	740	9.19	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
15	20250227	110406	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-4	5	-0.49	89051309	109786	40.01	814	816	808	1058	570	814	811.14	2.48	-12025	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	482	-0.81	0.35	12	0.18	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
16	20250227	100417	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	809	-5	5	-0.61	54038002	66537	24.25	814	816	808	1058	570	814	812.15	2.48	-9669	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	482	-0.81	0.35	12	0.11	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	1008	-19.74	20250212	749	8.01	20250203	3160	-74.40	20240329	740	9.32	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
17	20250227	090415	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	-2	5	-0.25	15166358	18653	6.80	814	815	812	1058	570	814	813.08	2.48	5305	818	815	812	809	806	817	811	298	244	500	550	1	1	59566032	484	-0.82	0.35	12	0.03	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.45	N	025560	500	297 억	1476581	N	N	0	N	N
18	20250226	160403	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	814	3	2	0.37	221817993	273543	49.24	811	815	809	1054	568	811	810.87	2.43	29243	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	485	-0.82	0.35	12	0.46	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	1008	-19.25	20250212	749	8.68	20250203	3160	-74.24	20240329	740	10.00	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
19	20250226	150405	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	1	2	0.12	196578424	242504	43.66	811	815	809	1054	568	811	810.62	2.43	29259	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	484	-0.82	0.35	12	0.41	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
20	20250226	140405	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	1	2	0.12	182754001	225455	40.59	811	815	809	1054	568	811	810.60	2.43	30739	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	484	-0.82	0.35	12	0.38	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
21	20250226	130404	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	0	3	0.00	166172546	204981	36.90	811	815	809	1054	568	811	810.67	2.43	28763	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	483	-0.81	0.35	12	0.34	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
22	20250226	120405	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-1	5	-0.12	142572424	175836	31.65	811	815	809	1054	568	811	810.83	2.43	29680	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.30	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
23	20250226	110404	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	0	3	0.00	107838925	132967	23.94	811	815	809	1054	568	811	811.02	2.43	26018	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	483	-0.81	0.35	12	0.22	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
24	20250226	100403	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-1	5	-0.12	72449842	89335	16.08	811	815	809	1054	568	811	810.99	2.43	9317	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.15	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
25	20250226	090407	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-1	5	-0.12	4648772	5733	1.03	811	811	810	1054	568	811	810.88	2.43	597	826	818	813	805	800	816	803	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.01	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.41	N	025560	500	297 억	1447593	N	N	0	N	N
26	20250225	160402	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	-10	5	-1.22	440371462	542020	24.34	821	821	808	1067	575	821	812.46	2.44	-19028	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	483	-0.81	0.35	12	0.91	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
27	20250225	150402	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	814	-7	5	-0.85	389400177	479216	21.52	821	821	808	1067	575	821	812.58	2.44	-7677	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	485	-0.82	0.35	12	0.80	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	1008	-19.25	20250212	749	8.68	20250203	3160	-74.24	20240329	740	10.00	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
28	20250225	140401	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	814	-7	5	-0.85	348602760	429028	19.27	821	821	808	1067	575	821	812.54	2.44	5019	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	485	-0.82	0.35	12	0.72	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	1008	-19.25	20250212	749	8.68	20250203	3160	-74.24	20240329	740	10.00	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
29	20250225	130402	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	815	-6	5	-0.73	321525342	395727	17.77	821	821	808	1067	575	821	812.49	2.44	4894	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	485	-0.82	0.35	12	0.66	-996.00	2340.00	2363	20240329	-65.51	740	20241209	10.14	1008	-19.15	20250212	749	8.81	20250203	3160	-74.21	20240329	740	10.14	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
30	20250225	120401	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	815	-6	5	-0.73	300285469	369602	16.60	821	821	808	1067	575	821	812.45	2.44	14404	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	485	-0.82	0.35	12	0.62	-996.00	2340.00	2363	20240329	-65.51	740	20241209	10.14	1008	-19.15	20250212	749	8.81	20250203	3160	-74.21	20240329	740	10.14	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
31	20250225	110401	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	816	-5	5	-0.61	253014948	311554	13.99	821	821	808	1067	575	821	812.10	2.44	-9352	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	486	-0.82	0.35	12	0.52	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	1008	-19.05	20250212	749	8.95	20250203	3160	-74.18	20240329	740	10.27	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
32	20250225	100400	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-11	5	-1.34	194161371	239250	10.74	821	821	808	1067	575	821	811.54	2.44	-7783	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	482	-0.81	0.35	12	0.40	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
33	20250225	090402	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	814	-7	5	-0.85	20692714	25327	1.14	821	821	812	1067	575	821	817.01	2.44	-1911	921	871	835	785	749	896	810	298	246	500	550	1	1	59566032	485	-0.82	0.35	12	0.04	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	1008	-19.25	20250212	749	8.68	20250203	3160	-74.24	20240329	740	10.00	20241209	0.46	N	025560	500	297 억	1452903	N	N	1	N	N
34	20250224	160359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	821	12	2	1.48	1822905515	2194626	443.41	805	885	799	1051	567	809	830.64	2.11	221460	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	489	-0.82	0.35	12	3.68	-996.00	2340.00	2363	20240329	-65.26	740	20241209	10.95	1008	-18.55	20250212	749	9.61	20250203	3160	-74.02	20240329	740	10.95	20241209	0.52	N	025560	500	297 억	1256174	N	N	1	N	N
35	20250224	150359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	818	9	2	1.11	1759080566	2116791	427.68	805	885	799	1051	567	809	831.02	2.11	206916	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	487	-0.82	0.35	12	3.55	-996.00	2340.00	2363	20240329	-65.38	740	20241209	10.54	1008	-18.85	20250212	749	9.21	20250203	3160	-74.11	20240329	740	10.54	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
36	20250224	140358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	10	2	1.24	1493216668	1792025	362.07	805	885	799	1051	567	809	833.26	2.11	183775	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	488	-0.82	0.35	12	3.01	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
37	20250224	130359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	803	-6	5	-0.74	313033203	389474	78.69	805	810	799	1051	567	809	803.73	2.11	61707	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	478	-0.81	0.34	12	0.65	-996.00	2340.00	2363	20240329	-66.02	740	20241209	8.51	1008	-20.34	20250212	749	7.21	20250203	3160	-74.59	20240329	740	8.51	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
38	20250224	120358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	808	-1	5	-0.12	209168334	260429	52.62	805	809	799	1051	567	809	803.16	2.11	26703	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	481	-0.81	0.35	12	0.44	-996.00	2340.00	2363	20240329	-65.81	740	20241209	9.19	1008	-19.84	20250212	749	7.88	20250203	3160	-74.43	20240329	740	9.19	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
39	20250224	110357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	804	-5	5	-0.62	177953874	221706	44.79	805	809	799	1051	567	809	802.64	2.11	11007	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	479	-0.81	0.34	12	0.37	-996.00	2340.00	2363	20240329	-65.98	740	20241209	8.65	1008	-20.24	20250212	749	7.34	20250203	3160	-74.56	20240329	740	8.65	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
40	20250224	100356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	806	-3	5	-0.37	123280720	153617	31.04	805	809	799	1051	567	809	802.50	2.11	6772	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	480	-0.81	0.34	12	0.26	-996.00	2340.00	2363	20240329	-65.89	740	20241209	8.92	1008	-20.04	20250212	749	7.61	20250203	3160	-74.49	20240329	740	8.92	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
41	20250224	090359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	801	-8	5	-0.99	40914828	50994	10.30	805	806	799	1051	567	809	802.28	2.11	-8066	821	814	810	803	799	818	807	298	242	500	550	1	1	59566032	477	-0.80	0.34	12	0.09	-996.00	2340.00	2363	20240329	-66.10	740	20241209	8.24	1008	-20.54	20250212	749	6.94	20250203	3160	-74.65	20240329	740	8.24	20241209	0.52	N	025560	500	297 억	1256174	N	N	0	N	N
42	20250221	160357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	809	-3	5	-0.37	384407556	473837	72.78	806	817	806	1055	569	812	811.28	2.12	-6082	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.80	-996.00	2340.00	2363	20240329	-65.76	740	20241209	9.32	1008	-19.74	20250212	749	8.01	20250203	3160	-74.40	20240329	740	9.32	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
43	20250221	150359	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-2	5	-0.25	357353800	440460	67.65	806	817	806	1055	569	812	811.32	2.12	-8730	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.74	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
44	20250221	140357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	810	-2	5	-0.25	296953387	365988	56.21	806	817	806	1055	569	812	811.37	2.12	-16157	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	482	-0.81	0.35	12	0.61	-996.00	2340.00	2363	20240329	-65.72	740	20241209	9.46	1008	-19.64	20250212	749	8.14	20250203	3160	-74.37	20240329	740	9.46	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
45	20250221	130356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	0	3	0.00	255844350	315282	48.42	806	817	806	1055	569	812	811.48	2.12	-10640	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	484	-0.82	0.35	12	0.53	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
46	20250221	120358	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	-1	5	-0.12	215066313	265018	40.70	806	817	806	1055	569	812	811.52	2.12	-12819	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	483	-0.81	0.35	12	0.44	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
47	20250221	110356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	-1	5	-0.12	191703034	236203	36.28	806	817	806	1055	569	812	811.60	2.12	-17614	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	483	-0.81	0.35	12	0.40	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
48	20250221	100356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	815	3	2	0.37	127870183	157682	24.22	806	817	806	1055	569	812	810.94	2.12	13930	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	485	-0.82	0.35	12	0.26	-996.00	2340.00	2363	20240329	-65.51	740	20241209	10.14	1008	-19.15	20250212	749	8.81	20250203	3160	-74.21	20240329	740	10.14	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
49	20250221	090357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	0	3	0.00	48610138	60242	9.25	806	817	806	1055	569	812	806.91	2.12	8888	841	826	818	803	795	822	799	298	243	500	550	1	1	59566032	484	-0.82	0.35	12	0.10	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.53	N	025560	500	297 억	1264955	N	N	0	N	N
50	20250220	160355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	812	-11	5	-1.34	519770143	637086	79.32	824	833	810	1069	577	823	815.86	2.20	-43491	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	484	-0.82	0.35	12	1.07	-996.00	2340.00	2363	20240329	-65.64	740	20241209	9.73	1008	-19.44	20250212	749	8.41	20250203	3160	-74.30	20240329	740	9.73	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
51	20250220	150355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	813	-10	5	-1.22	438177556	536502	66.80	824	833	812	1069	577	823	816.73	2.20	-26272	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	484	-0.82	0.35	12	0.90	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	1008	-19.35	20250212	749	8.54	20250203	3160	-74.27	20240329	740	9.86	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
52	20250220	140357	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	817	-6	5	-0.73	359485070	439895	54.77	824	833	812	1069	577	823	817.21	2.20	12872	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	487	-0.82	0.35	12	0.74	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	1008	-18.95	20250212	749	9.08	20250203	3160	-74.15	20240329	740	10.41	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
53	20250220	130355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	820	-3	5	-0.36	336840557	412227	51.32	824	833	812	1069	577	823	817.12	2.20	17522	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	488	-0.82	0.35	12	0.69	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	1008	-18.65	20250212	749	9.48	20250203	3160	-74.05	20240329	740	10.81	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
54	20250220	120355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	817	-6	5	-0.73	309689708	379073	47.20	824	833	812	1069	577	823	816.97	2.20	2076	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	487	-0.82	0.35	12	0.64	-996.00	2340.00	2363	20240329	-65.43	740	20241209	10.41	1008	-18.95	20250212	749	9.08	20250203	3160	-74.15	20240329	740	10.41	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
55	20250220	110355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	-4	5	-0.49	283144069	346607	43.15	824	833	812	1069	577	823	816.90	2.20	-4452	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	488	-0.82	0.35	12	0.58	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
56	20250220	100355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	816	-7	5	-0.85	232932583	284941	35.48	824	833	812	1069	577	823	817.48	2.20	-11285	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	486	-0.82	0.35	12	0.48	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	1008	-19.05	20250212	749	8.95	20250203	3160	-74.18	20240329	740	10.27	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
57	20250220	090356	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	4	2	0.49	35809676	43419	5.41	824	833	823	1069	577	823	824.75	2.20	-4408	835	828	823	816	811	826	814	298	246	500	550	1	1	59566032	493	-0.83	0.35	12	0.07	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	1008	-17.96	20250212	749	10.41	20250203	3160	-73.83	20240329	740	11.76	20241209	0.39	N	025560	500	297 억	1308715	N	N	0	N	N
58	20250219	160354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	823	1	2	0.12	656421624	797725	70.50	825	830	818	1068	576	822	822.87	2.10	91209	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	479	-0.83	0.35	12	1.37	-996.00	2340.00	2363	20240329	-65.17	740	20241209	11.22	1008	-18.35	20250212	749	9.88	20250203	3160	-73.96	20240329	740	11.22	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
59	20250219	150355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	822	0	3	0.00	620798256	754401	66.67	825	830	818	1068	576	822	822.90	2.10	92298	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	479	-0.83	0.35	12	1.30	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	1008	-18.45	20250212	749	9.75	20250203	3160	-73.99	20240329	740	11.08	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
60	20250219	140353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	5	2	0.61	511357842	621468	54.92	825	830	818	1068	576	822	822.82	2.10	84602	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	482	-0.83	0.35	12	1.07	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	1008	-17.96	20250212	749	10.41	20250203	3160	-73.83	20240329	740	11.76	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
61	20250219	130353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	5	2	0.61	478305414	581476	51.39	825	830	818	1068	576	822	822.57	2.10	78948	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	482	-0.83	0.35	12	1.00	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	1008	-17.96	20250212	749	10.41	20250203	3160	-73.83	20240329	740	11.76	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
62	20250219	120354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	825	3	2	0.36	447610757	544363	48.11	825	830	818	1068	576	822	822.27	2.10	62594	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	480	-0.83	0.35	12	0.93	-996.00	2340.00	2363	20240329	-65.09	740	20241209	11.49	1008	-18.15	20250212	749	10.15	20250203	3160	-73.89	20240329	740	11.49	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
63	20250219	110354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	822	0	3	0.00	395636891	481241	42.53	825	830	818	1068	576	822	822.12	2.10	55813	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	479	-0.83	0.35	12	0.83	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	1008	-18.45	20250212	749	9.75	20250203	3160	-73.99	20240329	740	11.08	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
64	20250219	100353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	820	-2	5	-0.24	299544406	364187	32.19	825	830	818	1068	576	822	822.50	2.10	47817	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	477	-0.82	0.35	12	0.63	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	1008	-18.65	20250212	749	9.48	20250203	3160	-74.05	20240329	740	10.81	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
65	20250219	090355	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	824	2	2	0.24	132967978	161895	14.31	825	825	820	1068	576	822	821.32	2.10	85193	841	831	818	808	795	836	813	291	246	500	550	1	1	58229134	480	-0.83	0.35	12	0.28	-996.00	2340.00	2363	20240329	-65.13	740	20241209	11.35	1008	-18.25	20250212	749	10.01	20250203	3160	-73.92	20240329	740	11.35	20241209	0.42	N	025560	500	291 억	1222241	N	N	0	N	N
66	20250218	160353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	822	-5	5	-0.60	914186748	1121575	131.85	805	828	805	1075	579	827	815.09	1.67	231789	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	479	-0.83	0.35	12	1.93	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	1008	-18.45	20250212	749	9.75	20250203	3160	-73.99	20240329	740	11.08	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
67	20250218	150354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	822	-5	5	-0.60	879109280	1078938	126.84	805	828	805	1075	579	827	814.79	1.67	239823	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	479	-0.83	0.35	12	1.85	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	1008	-18.45	20250212	749	9.75	20250203	3160	-73.99	20240329	740	11.08	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
68	20250218	140353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	-8	5	-0.97	828209701	1016900	119.54	805	828	805	1075	579	827	814.45	1.67	248578	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	477	-0.82	0.35	12	1.75	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
69	20250218	130353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	823	-4	5	-0.48	756955039	929918	109.32	805	828	805	1075	579	827	814.00	1.67	225329	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	479	-0.83	0.35	12	1.60	-996.00	2340.00	2363	20240329	-65.17	740	20241209	11.22	1008	-18.35	20250212	749	9.88	20250203	3160	-73.96	20240329	740	11.22	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
70	20250218	120353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	815	-12	5	-1.45	648252170	797143	93.71	805	828	805	1075	579	827	813.22	1.67	225920	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	475	-0.82	0.35	12	1.37	-996.00	2340.00	2363	20240329	-65.51	740	20241209	10.14	1008	-19.15	20250212	749	8.81	20250203	3160	-74.21	20240329	740	10.14	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
71	20250218	110353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	813	-14	5	-1.69	608734074	748720	88.02	805	828	805	1075	579	827	813.03	1.67	216771	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	473	-0.82	0.35	12	1.29	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	1008	-19.35	20250212	749	8.54	20250203	3160	-74.27	20240329	740	9.86	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
72	20250218	100353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	813	-14	5	-1.69	494188395	608090	71.48	805	828	805	1075	579	827	812.69	1.67	183941	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	473	-0.82	0.35	12	1.04	-996.00	2340.00	2363	20240329	-65.59	740	20241209	9.86	1008	-19.35	20250212	749	8.54	20250203	3160	-74.27	20240329	740	9.86	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
73	20250218	090353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	818	-9	5	-1.09	282032003	347729	40.88	805	828	805	1075	579	827	811.07	1.67	99316	853	840	830	817	807	846	823	291	248	500	560	1	1	58229134	476	-0.82	0.35	12	0.60	-996.00	2340.00	2363	20240329	-65.38	740	20241209	10.54	1008	-18.85	20250212	749	9.21	20250203	3160	-74.11	20240329	740	10.54	20241209	0.42	N	025560	500	291 억	971485	N	N	4	N	N
74	20250217	160353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	827	7	2	0.85	699602574	842866	77.30	823	843	820	1066	574	820	830.04	1.39	146176	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	482	-0.83	0.35	12	1.45	-996.00	2340.00	2363	20240329	-65.00	740	20241209	11.76	1008	-17.96	20250212	749	10.41	20250203	3160	-73.83	20240329	740	11.76	20241209	0.80	N	025560	500	291 억	811832	N	N	4	N	N
75	20250217	150352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	828	8	2	0.98	641756455	772912	70.88	823	843	820	1066	574	820	830.32	1.39	133096	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	482	-0.83	0.35	12	1.33	-996.00	2340.00	2363	20240329	-64.96	740	20241209	11.89	1008	-17.86	20250212	749	10.55	20250203	3160	-73.80	20240329	740	11.89	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
76	20250217	140352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	829	9	2	1.10	594483407	715897	65.65	823	843	820	1066	574	820	830.41	1.39	127369	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	483	-0.83	0.35	12	1.23	-996.00	2340.00	2363	20240329	-64.92	740	20241209	12.03	1008	-17.76	20250212	749	10.68	20250203	3160	-73.77	20240329	740	12.03	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
77	20250217	130353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	12	2	1.46	541115229	651479	59.75	823	843	820	1066	574	820	830.60	1.39	112229	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	484	-0.84	0.36	12	1.12	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	1008	-17.46	20250212	749	11.08	20250203	3160	-73.67	20240329	740	12.43	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
78	20250217	120354	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	840	20	2	2.44	492609652	593237	54.40	823	843	820	1066	574	820	830.38	1.39	109475	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	489	-0.84	0.36	12	1.02	-996.00	2340.00	2363	20240329	-64.45	740	20241209	13.51	1008	-16.67	20250212	749	12.15	20250203	3160	-73.42	20240329	740	13.51	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
79	20250217	110353	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	831	11	2	1.34	331124676	400163	36.70	823	834	820	1066	574	820	827.48	1.39	84214	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	484	-0.83	0.36	12	0.69	-996.00	2340.00	2363	20240329	-64.83	740	20241209	12.30	1008	-17.56	20250212	749	10.95	20250203	3160	-73.70	20240329	740	12.30	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
80	20250217	100351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	829	9	2	1.10	259942249	314432	28.84	823	834	820	1066	574	820	826.71	1.39	63016	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	483	-0.83	0.35	12	0.54	-996.00	2340.00	2363	20240329	-64.92	740	20241209	12.03	1008	-17.76	20250212	749	10.68	20250203	3160	-73.77	20240329	740	12.03	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
81	20250217	090352	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	823	3	2	0.37	33087886	40275	3.69	823	826	820	1066	574	820	821.57	1.39	-5273	849	834	824	809	799	829	804	291	246	500	550	1	1	58229134	479	-0.83	0.35	12	0.07	-996.00	2340.00	2363	20240329	-65.17	740	20241209	11.22	1008	-18.35	20250212	749	9.88	20250203	3160	-73.96	20240329	740	11.22	20241209	0.80	N	025560	500	291 억	811832	N	N	1	N	N
82	20250214	160350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	820	1	2	0.12	885013761	1075365	48.30	826	839	814	1064	574	819	822.99	1.25	67995	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	477	-0.82	0.35	12	1.85	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	1008	-18.65	20250212	749	9.48	20250203	3160	-74.05	20240329	740	10.81	20241209	0.48	N	025560	500	291 억	727649	N	N	1	N	N
83	20250214	150350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	820	1	2	0.12	845564996	1027269	46.14	826	839	814	1064	574	819	823.12	1.25	65003	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	477	-0.82	0.35	12	1.76	-996.00	2340.00	2363	20240329	-65.30	740	20241209	10.81	1008	-18.65	20250212	749	9.48	20250203	3160	-74.05	20240329	740	10.81	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
84	20250214	140351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	826	7	2	0.85	730890930	887665	39.87	826	839	814	1064	574	819	823.39	1.25	61206	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	481	-0.83	0.35	12	1.52	-996.00	2340.00	2363	20240329	-65.04	740	20241209	11.62	1008	-18.06	20250212	749	10.28	20250203	3160	-73.86	20240329	740	11.62	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
85	20250214	130351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	832	13	2	1.59	572526004	697281	31.32	826	833	814	1064	574	819	821.08	1.25	113485	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	484	-0.84	0.36	12	1.20	-996.00	2340.00	2363	20240329	-64.79	740	20241209	12.43	1008	-17.46	20250212	749	11.08	20250203	3160	-73.67	20240329	740	12.43	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
86	20250214	120350	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	825	6	2	0.73	486652446	593365	26.65	826	826	814	1064	574	819	820.16	1.25	97262	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	480	-0.83	0.35	12	1.02	-996.00	2340.00	2363	20240329	-65.09	740	20241209	11.49	1008	-18.15	20250212	749	10.15	20250203	3160	-73.89	20240329	740	11.49	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
87	20250214	110349	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	821	2	2	0.24	436931078	532838	23.93	826	826	814	1064	574	819	820.01	1.25	72497	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	478	-0.82	0.35	12	0.92	-996.00	2340.00	2363	20240329	-65.26	740	20241209	10.95	1008	-18.55	20250212	749	9.61	20250203	3160	-74.02	20240329	740	10.95	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
88	20250214	100351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	822	3	2	0.37	307888608	375830	16.88	826	826	814	1064	574	819	819.22	1.25	52343	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	479	-0.83	0.35	12	0.65	-996.00	2340.00	2363	20240329	-65.21	740	20241209	11.08	1008	-18.45	20250212	749	9.75	20250203	3160	-73.99	20240329	740	11.08	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
89	20250214	090351	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	816	-3	5	-0.37	57368758	69961	3.14	826	826	816	1064	574	819	820.01	1.25	-17038	882	850	830	798	778	840	788	291	245	500	550	1	1	58229134	475	-0.82	0.35	12	0.12	-996.00	2340.00	2363	20240329	-65.47	740	20241209	10.27	1008	-19.05	20250212	749	8.95	20250203	3160	-74.18	20240329	740	10.27	20241209	0.48	N	025560	500	291 억	727649	N	N	4	N	N
90	20250213	160347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	-31	5	-3.65	1831861075	2217467	17.61	848	862	810	1105	595	850	826.10	0.85	191605	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	477	-0.82	0.35	12	3.81	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.49	N	025560	500	291 억	493874	N	N	4	N	N
91	20250213	150347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	-31	5	-3.65	1763848323	2134235	16.95	848	862	810	1105	595	850	826.43	0.85	188458	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	477	-0.82	0.35	12	3.67	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
92	20250213	140347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	819	-31	5	-3.65	1607171193	1942133	15.42	848	862	810	1105	595	850	827.51	0.85	183387	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	477	-0.82	0.35	12	3.34	-996.00	2340.00	2363	20240329	-65.34	740	20241209	10.68	1008	-18.75	20250212	749	9.35	20250203	3160	-74.08	20240329	740	10.68	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
93	20250213	130348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	811	-39	5	-4.59	1524692276	1841021	14.62	848	862	810	1105	595	850	828.15	0.85	183634	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	472	-0.81	0.35	12	3.16	-996.00	2340.00	2363	20240329	-65.68	740	20241209	9.59	1008	-19.54	20250212	749	8.28	20250203	3160	-74.34	20240329	740	9.59	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
94	20250213	120348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	814	-36	5	-4.24	1369585568	1650747	13.11	848	862	810	1105	595	850	829.65	0.85	192453	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	474	-0.82	0.35	12	2.83	-996.00	2340.00	2363	20240329	-65.55	740	20241209	10.00	1008	-19.25	20250212	749	8.68	20250203	3160	-74.24	20240329	740	10.00	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
95	20250213	110346	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	831	-19	5	-2.24	927229724	1111488	8.83	848	862	822	1105	595	850	834.19	0.85	161762	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	484	-0.83	0.36	12	1.91	-996.00	2340.00	2363	20240329	-64.83	740	20241209	12.30	1008	-17.56	20250212	749	10.95	20250203	3160	-73.70	20240329	740	12.30	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
96	20250213	100347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	830	-20	5	-2.35	749793267	897499	7.13	848	862	822	1105	595	850	835.39	0.85	131828	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	483	-0.83	0.35	12	1.54	-996.00	2340.00	2363	20240329	-64.88	740	20241209	12.16	1008	-17.66	20250212	749	10.81	20250203	3160	-73.73	20240329	740	12.16	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
97	20250213	090346	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	847	-3	5	-0.35	64279875	75701	0.60	848	862	841	1105	595	850	849.10	0.85	-31	1072	961	897	786	722	929	754	291	255	500	570	1	1	58229134	493	-0.85	0.36	12	0.13	-996.00	2340.00	2363	20240329	-64.16	740	20241209	14.46	1008	-15.97	20250212	749	13.08	20250203	3160	-73.20	20240329	740	14.46	20241209	0.49	N	025560	500	291 억	493874	N	N	0	N	N
98	20250212	160345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	850	74	2	9.54	11306980337	12533544	2559.65	1008	1008	833	1008	544	776	902.20	3.21	-1364870	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	495	-0.85	0.36	12	21.52	-996.00	2340.00	2363	20240329	-64.03	740	20241209	14.86	1008	-15.67	20250212	749	13.48	20250203	3160	-73.10	20240329	740	14.86	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
99	20250212	150345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	864	88	2	11.34	10908784241	12066702	2464.31	1008	1008	833	1008	544	776	904.04	3.21	-1363945	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	503	-0.87	0.37	12	20.72	-996.00	2340.00	2363	20240329	-63.44	740	20241209	16.76	1008	-14.29	20250212	749	15.35	20250203	3160	-72.66	20240329	740	16.76	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
100	20250212	140346	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	865	89	2	11.47	10175134403	11208350	2289.02	1008	1008	860	1008	544	776	907.82	3.21	-1355056	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	504	-0.87	0.37	12	19.25	-996.00	2340.00	2363	20240329	-63.39	740	20241209	16.89	1008	-14.19	20250212	749	15.49	20250203	3160	-72.63	20240329	740	16.89	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
101	20250212	130346	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	887	111	2	14.30	9473952936	10405948	2125.15	1008	1008	875	1008	544	776	910.44	3.21	-1301600	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	516	-0.89	0.38	12	17.87	-996.00	2340.00	2363	20240329	-62.46	740	20241209	19.86	1008	-12.00	20250212	749	18.42	20250203	3160	-71.93	20240329	740	19.86	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
102	20250212	120345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	900	124	2	15.98	8630907673	9460566	1932.08	1008	1008	875	1008	544	776	912.30	3.21	-1269775	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	524	-0.90	0.38	12	16.25	-996.00	2340.00	2363	20240329	-61.91	740	20241209	21.62	1008	-10.71	20250212	749	20.16	20250203	3160	-71.52	20240329	740	21.62	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
103	20250212	110345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	903	127	2	16.37	7738872254	8470102	1729.80	1008	1008	875	1008	544	776	913.67	3.21	-1236012	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	526	-0.91	0.39	12	14.55	-996.00	2340.00	2363	20240329	-61.79	740	20241209	22.03	1008	-10.42	20250212	749	20.56	20250203	3160	-71.42	20240329	740	22.03	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
104	20250212	100345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	904	128	2	16.49	5674213148	6196283	1265.43	1008	1008	875	1008	544	776	915.74	3.21	-1060049	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	526	-0.91	0.39	12	10.64	-996.00	2340.00	2363	20240329	-61.74	740	20241209	22.16	1008	-10.32	20250212	749	20.69	20250203	3160	-71.39	20240329	740	22.16	20241209	0.47	N	025560	500	291 억	1870936	N	N	1	N	N
105	20250212	090348	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	943	167	2	21.52	684012468	679040	138.68	1008	1008	943	1008	544	776	1007.32	3.21	-26317	789	782	776	769	763	779	766	291	232	500	520	1	1	58229134	549	-0.95	0.40	12	1.17	-996.00	2340.00	2363	20240329	-60.09	740	20241209	27.43	1008	-6.45	20250212	749	25.90	20250203	3160	-70.16	20240329	740	27.43	20241209	0.47	N	025560	500	291 억	1870936	Y	N	1	N	N
106	20250211	160345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	776	-5	5	-0.64	162239052	209061	69.25	782	783	770	1015	547	781	776.04	3.24	-14317	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	452	-0.78	0.33	12	0.36	-996.00	2340.00	2363	20240329	-67.16	740	20241209	4.86	861	-9.87	20250110	749	3.60	20250203	3160	-75.44	20240329	740	4.86	20241209	0.33	N	025560	500	291 억	1887661	N	N	1	N	N
107	20250211	150345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	774	-7	5	-0.90	156812807	202044	66.93	782	783	770	1015	547	781	776.13	3.24	-13330	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	451	-0.78	0.33	12	0.35	-996.00	2340.00	2363	20240329	-67.25	740	20241209	4.59	861	-10.10	20250110	749	3.34	20250203	3160	-75.51	20240329	740	4.59	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
108	20250211	140347	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	778	-3	5	-0.38	101277103	130287	43.16	782	783	773	1015	547	781	777.34	3.24	-7446	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	453	-0.78	0.33	12	0.22	-996.00	2340.00	2363	20240329	-67.08	740	20241209	5.14	861	-9.64	20250110	749	3.87	20250203	3160	-75.38	20240329	740	5.14	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
109	20250211	130343	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	775	-6	5	-0.77	88819970	114236	37.84	782	783	773	1015	547	781	777.51	3.24	-10468	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	451	-0.78	0.33	12	0.20	-996.00	2340.00	2363	20240329	-67.20	740	20241209	4.73	861	-9.99	20250110	749	3.47	20250203	3160	-75.47	20240329	740	4.73	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
110	20250211	120344	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	779	-2	5	-0.26	63862931	82060	27.18	782	783	773	1015	547	781	778.25	3.24	924	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	454	-0.78	0.33	12	0.14	-996.00	2340.00	2363	20240329	-67.03	740	20241209	5.27	861	-9.52	20250110	749	4.01	20250203	3160	-75.35	20240329	740	5.27	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
111	20250211	110345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	779	-2	5	-0.26	55250560	70996	23.52	782	783	773	1015	547	781	778.22	3.24	2353	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	454	-0.78	0.33	12	0.12	-996.00	2340.00	2363	20240329	-67.03	740	20241209	5.27	861	-9.52	20250110	749	4.01	20250203	3160	-75.35	20240329	740	5.27	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
112	20250211	100345	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	778	-3	5	-0.38	42220383	54257	17.97	782	783	773	1015	547	781	778.16	3.24	2672	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	453	-0.78	0.33	12	0.09	-996.00	2340.00	2363	20240329	-67.08	740	20241209	5.14	861	-9.64	20250110	749	3.87	20250203	3160	-75.38	20240329	740	5.14	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
113	20250211	090346	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	776	-5	5	-0.64	5477860	7036	2.33	782	782	776	1015	547	781	778.55	3.24	1343	795	787	776	768	757	792	773	291	234	500	530	1	1	58229134	452	-0.78	0.33	12	0.01	-996.00	2340.00	2363	20240329	-67.16	740	20241209	4.86	861	-9.87	20250110	749	3.60	20250203	3160	-75.44	20240329	740	4.86	20241209	0.33	N	025560	500	291 억	1887661	N	N	0	N	N
114	20250210	160343	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	781	1	2	0.13	233992068	301645	66.04	779	784	765	1014	546	780	775.72	3.11	79300	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	455	-0.78	0.33	12	0.52	-996.00	2340.00	2363	20240329	-66.95	740	20241209	5.54	861	-9.29	20250110	749	4.27	20250203	3160	-75.28	20240329	740	5.54	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
115	20250210	150343	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	781	1	2	0.13	228087484	294078	64.38	779	784	765	1014	546	780	775.60	3.11	77815	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	455	-0.78	0.33	12	0.51	-996.00	2340.00	2363	20240329	-66.95	740	20241209	5.54	861	-9.29	20250110	749	4.27	20250203	3160	-75.28	20240329	740	5.54	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
116	20250210	140344	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	780	0	3	0.00	193393957	249639	54.66	779	782	765	1014	546	780	774.69	3.11	56773	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	454	-0.78	0.33	12	0.43	-996.00	2340.00	2363	20240329	-66.99	740	20241209	5.41	861	-9.41	20250110	749	4.14	20250203	3160	-75.32	20240329	740	5.41	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
117	20250210	130344	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	778	-2	5	-0.26	160752815	207615	45.45	779	782	765	1014	546	780	774.28	3.11	48098	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	453	-0.78	0.33	12	0.36	-996.00	2340.00	2363	20240329	-67.08	740	20241209	5.14	861	-9.64	20250110	749	3.87	20250203	3160	-75.38	20240329	740	5.14	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
118	20250210	120342	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	781	1	2	0.13	144835070	187127	40.97	779	782	765	1014	546	780	773.99	3.11	45292	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	455	-0.78	0.33	12	0.32	-996.00	2340.00	2363	20240329	-66.95	740	20241209	5.54	861	-9.29	20250110	749	4.27	20250203	3160	-75.28	20240329	740	5.54	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
119	20250210	110342	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	779	-1	5	-0.13	111505659	144276	31.59	779	781	765	1014	546	780	772.86	3.11	22962	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	454	-0.78	0.33	12	0.25	-996.00	2340.00	2363	20240329	-67.03	740	20241209	5.27	861	-9.52	20250110	749	4.01	20250203	3160	-75.35	20240329	740	5.27	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
120	20250210	100341	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	779	-1	5	-0.13	92150324	119443	26.15	779	779	765	1014	546	780	771.50	3.11	14792	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	454	-0.78	0.33	12	0.21	-996.00	2340.00	2363	20240329	-67.03	740	20241209	5.27	861	-9.52	20250110	749	4.01	20250203	3160	-75.35	20240329	740	5.27	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
121	20250210	090341	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	775	-5	5	-0.64	20395837	26449	5.79	779	779	765	1014	546	780	771.14	3.11	-2496	802	790	776	764	750	797	771	291	234	500	530	1	1	58229134	451	-0.78	0.33	12	0.05	-996.00	2340.00	2363	20240329	-67.20	740	20241209	4.73	861	-9.99	20250110	749	3.47	20250203	3160	-75.47	20240329	740	4.73	20241209	0.34	N	025560	500	291 억	1809552	N	N	0	N	N
122	20250207	160338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	780	17	2	2.23	350957907	453657	145.17	763	788	762	991	535	763	773.62	3.12	-6947	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	454	-0.78	0.33	12	0.78	-996.00	2340.00	2363	20240329	-66.99	740	20241209	5.41	861	-9.41	20250110	749	4.14	20250203	3160	-75.32	20240329	740	5.41	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
123	20250207	150340	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	783	20	2	2.62	334424795	432495	138.40	763	788	762	991	535	763	773.25	3.12	-4411	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	456	-0.79	0.33	12	0.74	-996.00	2340.00	2363	20240329	-66.86	740	20241209	5.81	861	-9.06	20250110	749	4.54	20250203	3160	-75.22	20240329	740	5.81	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
124	20250207	140338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	775	12	2	1.57	218639977	284626	91.08	763	775	762	991	535	763	768.17	3.12	18739	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	451	-0.78	0.33	12	0.49	-996.00	2340.00	2363	20240329	-67.20	740	20241209	4.73	861	-9.99	20250110	749	3.47	20250203	3160	-75.47	20240329	740	4.73	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
125	20250207	130338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	771	8	2	1.05	199465127	259811	83.14	763	773	762	991	535	763	767.73	3.12	9379	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	449	-0.77	0.33	12	0.45	-996.00	2340.00	2363	20240329	-67.37	740	20241209	4.19	861	-10.45	20250110	749	2.94	20250203	3160	-75.60	20240329	740	4.19	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
126	20250207	120338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	772	9	2	1.18	179216696	233546	74.74	763	772	762	991	535	763	767.37	3.12	6096	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	450	-0.78	0.33	12	0.40	-996.00	2340.00	2363	20240329	-67.33	740	20241209	4.32	861	-10.34	20250110	749	3.07	20250203	3160	-75.57	20240329	740	4.32	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
127	20250207	110338	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	769	6	2	0.79	121514617	158541	50.73	763	772	762	991	535	763	766.46	3.12	5250	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	448	-0.77	0.33	12	0.27	-996.00	2340.00	2363	20240329	-67.46	740	20241209	3.92	861	-10.69	20250110	749	2.67	20250203	3160	-75.66	20240329	740	3.92	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
128	20250207	100337	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	767	4	2	0.52	87619619	114419	36.61	763	772	762	991	535	763	765.78	3.12	-788	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	447	-0.77	0.33	12	0.20	-996.00	2340.00	2363	20240329	-67.54	740	20241209	3.65	861	-10.92	20250110	749	2.40	20250203	3160	-75.73	20240329	740	3.65	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
129	20250207	090339	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	767	4	2	0.52	14134876	18479	5.91	763	767	762	991	535	763	764.92	3.12	-6596	775	769	762	756	749	772	759	291	228	500	510	1	1	58229134	447	-0.77	0.33	12	0.03	-996.00	2340.00	2363	20240329	-67.54	740	20241209	3.65	861	-10.92	20250110	749	2.40	20250203	3160	-75.73	20240329	740	3.65	20241209	0.34	N	025560	500	291 억	1818648	N	N	0	N	N
130	20250206	160331	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	763	1	2	0.13	237353969	312266	145.06	762	768	755	990	534	762	760.10	3.21	-39692	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	444	-0.77	0.33	12	0.54	-996.00	2340.00	2363	20240329	-67.71	740	20241209	3.11	861	-11.38	20250110	749	1.87	20250203	3160	-75.85	20240329	740	3.11	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
131	20250206	150332	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	761	-1	5	-0.13	214253347	281964	130.99	762	768	755	990	534	762	759.86	3.21	-50027	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	443	-0.76	0.33	12	0.48	-996.00	2340.00	2363	20240329	-67.80	740	20241209	2.84	861	-11.61	20250110	749	1.60	20250203	3160	-75.92	20240329	740	2.84	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
132	20250206	140334	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	-2	5	-0.26	187277539	246427	114.48	762	768	755	990	534	762	759.97	3.21	-45106	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	443	-0.76	0.32	12	0.42	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
133	20250206	130332	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	761	-1	5	-0.13	163471822	215084	99.92	762	768	755	990	534	762	760.04	3.21	-34069	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	443	-0.76	0.33	12	0.37	-996.00	2340.00	2363	20240329	-67.80	740	20241209	2.84	861	-11.61	20250110	749	1.60	20250203	3160	-75.92	20240329	740	2.84	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
134	20250206	120330	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	-2	5	-0.26	151259909	199008	92.45	762	768	755	990	534	762	760.07	3.21	-26222	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	443	-0.76	0.32	12	0.34	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
135	20250206	110324	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	763	1	2	0.13	106399629	139926	65.00	762	768	755	990	534	762	760.40	3.21	-15301	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	444	-0.77	0.33	12	0.24	-996.00	2340.00	2363	20240329	-67.71	740	20241209	3.11	861	-11.38	20250110	749	1.87	20250203	3160	-75.85	20240329	740	3.11	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
136	20250206	100331	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	-2	5	-0.26	77567638	102056	47.41	762	768	755	990	534	762	760.05	3.21	-11320	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	443	-0.76	0.32	12	0.18	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
137	20250206	090332	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	767	5	2	0.66	12612829	16538	7.68	762	768	762	990	534	762	762.66	3.21	2591	778	769	761	752	744	774	757	291	228	500	510	1	1	58229134	447	-0.77	0.33	12	0.03	-996.00	2340.00	2363	20240329	-67.54	740	20241209	3.65	861	-10.92	20250110	749	2.40	20250203	3160	-75.73	20240329	740	3.65	20241209	0.33	N	025560	500	291 억	1867024	N	N	0	N	N
138	20250205	160328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	762	2	2	0.26	161364468	211726	63.56	753	770	753	988	532	760	762.14	3.18	6223	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	444	-0.77	0.33	12	0.36	-996.00	2340.00	2363	20240329	-67.75	740	20241209	2.97	861	-11.50	20250110	749	1.74	20250203	3160	-75.89	20240329	740	2.97	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
139	20250205	150329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	764	4	2	0.53	145686208	191127	57.38	753	770	753	988	532	760	762.25	3.18	6449	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	445	-0.77	0.33	12	0.33	-996.00	2340.00	2363	20240329	-67.67	740	20241209	3.24	861	-11.27	20250110	749	2.00	20250203	3160	-75.82	20240329	740	3.24	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
140	20250205	140329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	761	1	2	0.13	123805462	162422	48.76	753	770	753	988	532	760	762.25	3.18	4291	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	443	-0.76	0.33	12	0.28	-996.00	2340.00	2363	20240329	-67.80	740	20241209	2.84	861	-11.61	20250110	749	1.60	20250203	3160	-75.92	20240329	740	2.84	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
141	20250205	130329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	766	6	2	0.79	90866538	119218	35.79	753	770	753	988	532	760	762.19	3.18	6674	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	446	-0.77	0.33	12	0.20	-996.00	2340.00	2363	20240329	-67.58	740	20241209	3.51	861	-11.03	20250110	749	2.27	20250203	3160	-75.76	20240329	740	3.51	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
142	20250205	120329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	764	4	2	0.53	80704023	105929	31.80	753	770	753	988	532	760	761.87	3.18	7599	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	445	-0.77	0.33	12	0.18	-996.00	2340.00	2363	20240329	-67.67	740	20241209	3.24	861	-11.27	20250110	749	2.00	20250203	3160	-75.82	20240329	740	3.24	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
143	20250205	110328	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	0	3	0.00	76680117	100650	30.22	753	770	753	988	532	760	761.85	3.18	7049	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	443	-0.76	0.32	12	0.17	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
144	20250205	100330	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	770	10	2	1.32	40176617	52754	15.84	753	770	753	988	532	760	761.58	3.18	6739	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	448	-0.77	0.33	12	0.09	-996.00	2340.00	2363	20240329	-67.41	740	20241209	4.05	861	-10.57	20250110	749	2.80	20250203	3160	-75.63	20240329	740	4.05	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
145	20250205	090334	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	0	3	0.00	17974540	23778	7.14	753	768	753	988	532	760	755.93	3.18	7485	780	770	760	750	740	775	755	291	228	500	510	1	1	58229134	443	-0.76	0.32	12	0.04	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.36	N	025560	500	291 억	1853526	N	N	0	N	N
146	20250204	160325	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	760	7	2	0.93	253380463	333047	48.51	753	770	750	978	528	753	760.80	3.13	30239	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	443	-0.76	0.32	12	0.57	-996.00	2340.00	2363	20240329	-67.84	740	20241209	2.70	861	-11.73	20250110	749	1.47	20250203	3160	-75.95	20240329	740	2.70	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
147	20250204	150326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	756	3	2	0.40	248143180	326150	47.50	753	770	750	978	528	753	760.83	3.13	28076	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	440	-0.76	0.32	12	0.56	-996.00	2340.00	2363	20240329	-68.01	740	20241209	2.16	861	-12.20	20250110	749	0.93	20250203	3160	-76.08	20240329	740	2.16	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
148	20250204	140326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	764	11	2	1.46	197867755	259861	37.85	753	770	750	978	528	753	761.44	3.13	27827	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	445	-0.77	0.33	12	0.45	-996.00	2340.00	2363	20240329	-67.67	740	20241209	3.24	861	-11.27	20250110	749	2.00	20250203	3160	-75.82	20240329	740	3.24	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
149	20250204	130326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	765	12	2	1.59	192402338	252713	36.81	753	770	750	978	528	753	761.35	3.13	27600	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	445	-0.77	0.33	12	0.43	-996.00	2340.00	2363	20240329	-67.63	740	20241209	3.38	861	-11.15	20250110	749	2.14	20250203	3160	-75.79	20240329	740	3.38	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
150	20250204	120329	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	769	16	2	2.12	161796347	212798	30.99	753	770	750	978	528	753	760.33	3.13	32643	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	448	-0.77	0.33	12	0.37	-996.00	2340.00	2363	20240329	-67.46	740	20241209	3.92	861	-10.69	20250110	749	2.67	20250203	3160	-75.66	20240329	740	3.92	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
151	20250204	110323	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	764	11	2	1.46	133026974	175274	25.53	753	769	750	978	528	753	758.97	3.13	32686	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	445	-0.77	0.33	12	0.30	-996.00	2340.00	2363	20240329	-67.67	740	20241209	3.24	861	-11.27	20250110	749	2.00	20250203	3160	-75.82	20240329	740	3.24	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
152	20250204	100326	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	763	10	2	1.33	105448330	139066	20.26	753	769	750	978	528	753	758.26	3.13	34869	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	444	-0.77	0.33	12	0.24	-996.00	2340.00	2363	20240329	-67.71	740	20241209	3.11	861	-11.38	20250110	749	1.87	20250203	3160	-75.85	20240329	740	3.11	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N
153	20250204	090325	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	757	4	2	0.53	7687611	10179	1.48	753	762	753	978	528	753	755.24	3.13	1617	791	771	760	740	729	766	735	291	225	500	510	1	1	58229134	441	-0.76	0.32	12	0.02	-996.00	2340.00	2363	20240329	-67.96	740	20241209	2.30	861	-12.08	20250110	749	1.07	20250203	3160	-76.04	20240329	740	2.30	20241209	0.42	N	025560	500	291 억	1824453	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History