KissMeData/372910/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	investmentCareful	shortOverheated
2	20250228	161317	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3415	-80	5	-2.29	1074569145	315623	131.35	3450	3480	3365	4540	2450	3495	3404.59	3.74	51291	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	945	113.83	0.74	12	1.14	30.00	4609.00	7630	20240424	-55.24	2860	20241209	19.41	3850	-11.30	20250113	3060	11.60	20250203	7630	-55.24	20240424	2860	19.41	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
3	20250228	151323	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3410	-85	5	-2.43	1012371790	297402	123.76	3450	3480	3365	4540	2450	3495	3404.05	3.74	55217	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	944	113.67	0.74	12	1.07	30.00	4609.00	7630	20240424	-55.31	2860	20241209	19.23	3850	-11.43	20250113	3060	11.44	20250203	7630	-55.31	20240424	2860	19.23	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
4	20250228	141323	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3380	-115	5	-3.29	826573080	242572	100.95	3450	3480	3365	4540	2450	3495	3407.54	3.74	51190	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	935	112.67	0.73	12	0.88	30.00	4609.00	7630	20240424	-55.70	2860	20241209	18.18	3850	-12.21	20250113	3060	10.46	20250203	7630	-55.70	20240424	2860	18.18	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
5	20250228	131315	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3400	-95	5	-2.72	779809725	228776	95.20	3450	3480	3365	4540	2450	3495	3408.61	3.74	48021	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	941	113.33	0.74	12	0.83	30.00	4609.00	7630	20240424	-55.44	2860	20241209	18.88	3850	-11.69	20250113	3060	11.11	20250203	7630	-55.44	20240424	2860	18.88	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
6	20250228	121310	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3390	-105	5	-3.00	732056520	214674	89.34	3450	3480	3365	4540	2450	3495	3410.08	3.74	45688	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	938	113.00	0.74	12	0.78	30.00	4609.00	7630	20240424	-55.57	2860	20241209	18.53	3850	-11.95	20250113	3060	10.78	20250203	7630	-55.57	20240424	2860	18.53	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
7	20250228	111314	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3390	-105	5	-3.00	565827350	165528	68.88	3450	3480	3365	4540	2450	3495	3418.32	3.74	32329	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	938	113.00	0.74	12	0.60	30.00	4609.00	7630	20240424	-55.57	2860	20241209	18.53	3850	-11.95	20250113	3060	10.78	20250203	7630	-55.57	20240424	2860	18.53	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
8	20250228	101313	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3430	-65	5	-1.86	357264390	104329	43.42	3450	3480	3365	4540	2450	3495	3424.40	3.74	2054	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	949	114.33	0.74	12	0.38	30.00	4609.00	7630	20240424	-55.05	2860	20241209	19.93	3850	-10.91	20250113	3060	12.09	20250203	7630	-55.05	20240424	2860	19.93	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
9	20250228	091318	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3465	-30	5	-0.86	59859695	17359	7.22	3450	3480	3435	4540	2450	3495	3448.32	3.74	4915	3555	3525	3485	3455	3415	3540	3470	55	1045	200	2230	5	1	27674406	959	115.50	0.75	12	0.06	30.00	4609.00	7630	20240424	-54.59	2860	20241209	21.15	3850	-10.00	20250113	3060	13.24	20250203	7630	-54.59	20240424	2860	21.15	20241209	5.86	N	372910	200	55 억	1035540	N	N	N	N
10	20250227	161301	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3495	20	2	0.58	828987875	237333	172.60	3460	3515	3445	4515	2435	3475	3492.92	3.57	49031	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	967	116.50	0.76	12	0.86	30.00	4609.00	7630	20240424	-54.19	2860	20241209	22.20	3850	-9.22	20250113	3060	14.22	20250203	7630	-54.19	20240424	2860	22.20	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
11	20250227	151303	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3500	25	2	0.72	776876710	222426	161.76	3460	3515	3445	4515	2435	3475	3492.74	3.57	51075	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	969	116.67	0.76	12	0.80	30.00	4609.00	7630	20240424	-54.13	2860	20241209	22.38	3850	-9.09	20250113	3060	14.38	20250203	7630	-54.13	20240424	2860	22.38	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
12	20250227	141305	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3500	25	2	0.72	672025845	192464	139.97	3460	3515	3445	4515	2435	3475	3491.70	3.57	45938	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	969	116.67	0.76	12	0.70	30.00	4609.00	7630	20240424	-54.13	2860	20241209	22.38	3850	-9.09	20250113	3060	14.38	20250203	7630	-54.13	20240424	2860	22.38	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
13	20250227	131304	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3505	30	2	0.86	638197525	182802	132.95	3460	3515	3445	4515	2435	3475	3491.20	3.57	46037	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	970	116.83	0.76	12	0.66	30.00	4609.00	7630	20240424	-54.06	2860	20241209	22.55	3850	-8.96	20250113	3060	14.54	20250203	7630	-54.06	20240424	2860	22.55	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
14	20250227	121259	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3505	30	2	0.86	584269655	167389	121.74	3460	3515	3445	4515	2435	3475	3490.49	3.57	39102	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	970	116.83	0.76	12	0.60	30.00	4609.00	7630	20240424	-54.06	2860	20241209	22.55	3850	-8.96	20250113	3060	14.54	20250203	7630	-54.06	20240424	2860	22.55	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
15	20250227	111310	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3490	15	2	0.43	450097525	129130	93.91	3460	3515	3445	4515	2435	3475	3485.62	3.57	24965	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	966	116.33	0.76	12	0.47	30.00	4609.00	7630	20240424	-54.26	2860	20241209	22.03	3850	-9.35	20250113	3060	14.05	20250203	7630	-54.26	20240424	2860	22.03	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
16	20250227	101344	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3490	15	2	0.43	307571930	88359	64.26	3460	3515	3445	4515	2435	3475	3480.94	3.57	5489	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	966	116.33	0.76	12	0.32	30.00	4609.00	7630	20240424	-54.26	2860	20241209	22.03	3850	-9.35	20250113	3060	14.05	20250203	7630	-54.26	20240424	2860	22.03	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
17	20250227	091405	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3490	15	2	0.43	30055095	8650	6.29	3460	3500	3460	4515	2435	3475	3474.58	3.57	3362	3545	3510	3465	3430	3385	3527	3447	55	1040	200	2220	5	1	27674406	966	116.33	0.76	12	0.03	30.00	4609.00	7630	20240424	-54.26	2860	20241209	22.03	3850	-9.35	20250113	3060	14.05	20250203	7630	-54.26	20240424	2860	22.03	20241209	5.86	N	372910	200	55 억	987921	N	N	N	N
18	20250226	161302	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3475	5	2	0.14	470425925	135866	62.76	3420	3500	3420	4510	2430	3470	3462.15	3.49	22443	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	962	115.83	0.75	12	0.49	30.00	4609.00	7630	20240424	-54.46	2860	20241209	21.50	3850	-9.74	20250113	3060	13.56	20250203	7630	-54.46	20240424	2860	21.50	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
19	20250226	151308	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3475	5	2	0.14	415372070	120007	55.43	3420	3500	3420	4510	2430	3470	3461.19	3.49	22231	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	962	115.83	0.75	12	0.43	30.00	4609.00	7630	20240424	-54.46	2860	20241209	21.50	3850	-9.74	20250113	3060	13.56	20250203	7630	-54.46	20240424	2860	21.50	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
20	20250226	141307	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3475	5	2	0.14	357455220	103340	47.73	3420	3500	3420	4510	2430	3470	3458.95	3.49	21591	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	962	115.83	0.75	12	0.37	30.00	4609.00	7630	20240424	-54.46	2860	20241209	21.50	3850	-9.74	20250113	3060	13.56	20250203	7630	-54.46	20240424	2860	21.50	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
21	20250226	131304	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	10	2	0.29	273465390	79202	36.58	3420	3500	3420	4510	2430	3470	3452.62	3.49	18646	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	963	116.00	0.76	12	0.29	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
22	20250226	121303	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3470	0	3	0.00	238692585	69193	31.96	3420	3500	3420	4510	2430	3470	3449.48	3.49	16950	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	960	115.67	0.75	12	0.25	30.00	4609.00	7630	20240424	-54.52	2860	20241209	21.33	3850	-9.87	20250113	3060	13.40	20250203	7630	-54.52	20240424	2860	21.33	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
23	20250226	111302	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3475	5	2	0.14	207162610	60110	27.77	3420	3500	3420	4510	2430	3470	3446.14	3.49	14650	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	962	115.83	0.75	12	0.22	30.00	4609.00	7630	20240424	-54.46	2860	20241209	21.50	3850	-9.74	20250113	3060	13.56	20250203	7630	-54.46	20240424	2860	21.50	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
24	20250226	101259	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3470	0	3	0.00	174502420	50669	23.40	3420	3500	3420	4510	2430	3470	3443.64	3.49	11882	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	960	115.67	0.75	12	0.18	30.00	4609.00	7630	20240424	-54.52	2860	20241209	21.33	3850	-9.87	20250113	3060	13.40	20250203	7630	-54.52	20240424	2860	21.33	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
25	20250226	091311	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	10	2	0.29	112817790	32801	15.15	3420	3500	3420	4510	2430	3470	3438.87	3.49	8470	3526	3497	3466	3437	3406	3482	3422	55	1040	200	2220	5	1	27674406	963	116.00	0.76	12	0.12	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	5.87	N	372910	200	55 억	965568	N	N	N	N
26	20250225	161253	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3470	-15	5	-0.43	735193880	211994	81.23	3495	3495	3435	4530	2440	3485	3467.99	3.34	42775	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	960	115.67	0.75	12	0.77	30.00	4609.00	7630	20240424	-54.52	2860	20241209	21.33	3850	-9.87	20250113	3060	13.40	20250203	7630	-54.52	20240424	2860	21.33	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
27	20250225	151252	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3465	-20	5	-0.57	682894310	196921	75.46	3495	3495	3435	4530	2440	3485	3467.86	3.34	36548	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	959	115.50	0.75	12	0.71	30.00	4609.00	7630	20240424	-54.59	2860	20241209	21.15	3850	-10.00	20250113	3060	13.24	20250203	7630	-54.59	20240424	2860	21.15	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
28	20250225	141251	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3460	-25	5	-0.72	610678900	176016	67.45	3495	3495	3435	4530	2440	3485	3469.45	3.34	31255	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	958	115.33	0.75	12	0.64	30.00	4609.00	7630	20240424	-54.65	2860	20241209	20.98	3850	-10.13	20250113	3060	13.07	20250203	7630	-54.65	20240424	2860	20.98	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
29	20250225	131256	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3455	-30	5	-0.86	574215215	165462	63.40	3495	3495	3435	4530	2440	3485	3470.37	3.34	26834	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	956	115.17	0.75	12	0.60	30.00	4609.00	7630	20240424	-54.72	2860	20241209	20.80	3850	-10.26	20250113	3060	12.91	20250203	7630	-54.72	20240424	2860	20.80	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
30	20250225	121254	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3465	-20	5	-0.57	435466270	125240	47.99	3495	3495	3460	4530	2440	3485	3477.05	3.34	26788	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	959	115.50	0.75	12	0.45	30.00	4609.00	7630	20240424	-54.59	2860	20241209	21.15	3850	-10.00	20250113	3060	13.24	20250203	7630	-54.59	20240424	2860	21.15	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
31	20250225	111252	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3485	0	3	0.00	263390295	75770	29.03	3495	3495	3460	4530	2440	3485	3476.18	3.34	22772	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	964	116.17	0.76	12	0.27	30.00	4609.00	7630	20240424	-54.33	2860	20241209	21.85	3850	-9.48	20250113	3060	13.89	20250203	7630	-54.33	20240424	2860	21.85	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
32	20250225	101250	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3485	0	3	0.00	145618415	41925	16.07	3495	3495	3460	4530	2440	3485	3473.31	3.34	13674	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	964	116.17	0.76	12	0.15	30.00	4609.00	7630	20240424	-54.33	2860	20241209	21.85	3850	-9.48	20250113	3060	13.89	20250203	7630	-54.33	20240424	2860	21.85	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
33	20250225	091258	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3465	-20	5	-0.57	50242595	14496	5.55	3495	3495	3460	4530	2440	3485	3465.96	3.34	38	3565	3525	3495	3455	3425	3510	3440	55	1045	200	2230	5	1	27674406	959	115.50	0.75	12	0.05	30.00	4609.00	7630	20240424	-54.59	2860	20241209	21.15	3850	-10.00	20250113	3060	13.24	20250203	7630	-54.59	20240424	2860	21.15	20241209	5.97	N	372910	200	55 억	922999	N	N	N	N
34	20250224	161242	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3485	5	2	0.14	898842710	257570	58.49	3500	3535	3465	4520	2440	3480	3489.74	3.38	-11057	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	964	116.17	0.76	12	0.93	30.00	4609.00	7630	20240424	-54.33	2860	20241209	21.85	3850	-9.48	20250113	3060	13.89	20250203	7630	-54.33	20240424	2860	21.85	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
35	20250224	151242	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3495	15	2	0.43	829788030	237762	53.99	3500	3535	3465	4520	2440	3480	3490.00	3.38	-16101	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	967	116.50	0.76	12	0.86	30.00	4609.00	7630	20240424	-54.19	2860	20241209	22.20	3850	-9.22	20250113	3060	14.22	20250203	7630	-54.19	20240424	2860	22.20	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
36	20250224	141240	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	0	3	0.00	724987295	207748	47.18	3500	3535	3465	4520	2440	3480	3489.75	3.38	-29439	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	963	116.00	0.76	12	0.75	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
37	20250224	131242	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3485	5	2	0.14	683631695	195878	44.48	3500	3535	3465	4520	2440	3480	3490.10	3.38	-30371	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	964	116.17	0.76	12	0.71	30.00	4609.00	7630	20240424	-54.33	2860	20241209	21.85	3850	-9.48	20250113	3060	13.89	20250203	7630	-54.33	20240424	2860	21.85	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
38	20250224	121238	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	0	3	0.00	649856325	186164	42.27	3500	3535	3465	4520	2440	3480	3490.78	3.38	-30009	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	963	116.00	0.76	12	0.67	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
39	20250224	111236	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3475	-5	5	-0.14	597620140	171169	38.87	3500	3535	3465	4520	2440	3480	3491.42	3.38	-31239	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	962	115.83	0.75	12	0.62	30.00	4609.00	7630	20240424	-54.46	2860	20241209	21.50	3850	-9.74	20250113	3060	13.56	20250203	7630	-54.46	20240424	2860	21.50	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
40	20250224	101235	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	0	3	0.00	463654525	132738	30.14	3500	3535	3470	4520	2440	3480	3493.02	3.38	-31700	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	963	116.00	0.76	12	0.48	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
41	20250224	091243	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3485	5	2	0.14	197090530	56452	12.82	3500	3535	3470	4520	2440	3480	3491.33	3.38	-20020	3530	3505	3460	3435	3390	3517	3447	55	1040	200	2220	5	1	27674406	964	116.17	0.76	12	0.20	30.00	4609.00	7630	20240424	-54.33	2860	20241209	21.85	3850	-9.48	20250113	3060	13.89	20250203	7630	-54.33	20240424	2860	21.85	20241209	6.03	N	372910	200	55 억	934281	N	N	N	N
42	20250221	161231	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3480	35	2	1.02	973899720	282275	91.93	3440	3485	3415	4475	2415	3445	3449.94	3.18	54997	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	963	116.00	0.76	12	1.02	30.00	4609.00	7630	20240424	-54.39	2860	20241209	21.68	3850	-9.61	20250113	3060	13.73	20250203	7630	-54.39	20240424	2860	21.68	20241209	5.10	N	372910	200	55 억	879153	N	Y	N	N
43	20250221	151236	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3470	25	2	0.73	836154775	242683	79.04	3440	3475	3415	4475	2415	3445	3445.46	3.18	53286	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	960	115.67	0.75	12	0.88	30.00	4609.00	7630	20240424	-54.52	2860	20241209	21.33	3850	-9.87	20250113	3060	13.40	20250203	7630	-54.52	20240424	2860	21.33	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
44	20250221	141237	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3455	10	2	0.29	523811845	152172	49.56	3440	3470	3415	4475	2415	3445	3442.24	3.18	14778	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	956	115.17	0.75	12	0.55	30.00	4609.00	7630	20240424	-54.72	2860	20241209	20.80	3850	-10.26	20250113	3060	12.91	20250203	7630	-54.72	20240424	2860	20.80	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
45	20250221	131236	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3460	15	2	0.44	461290805	134041	43.66	3440	3470	3415	4475	2415	3445	3441.42	3.18	10628	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	958	115.33	0.75	12	0.48	30.00	4609.00	7630	20240424	-54.65	2860	20241209	20.98	3850	-10.13	20250113	3060	13.07	20250203	7630	-54.65	20240424	2860	20.98	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
46	20250221	121236	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3450	5	2	0.15	426794405	124050	40.40	3440	3470	3415	4475	2415	3445	3440.50	3.18	10630	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	955	115.00	0.75	12	0.45	30.00	4609.00	7630	20240424	-54.78	2860	20241209	20.63	3850	-10.39	20250113	3060	12.75	20250203	7630	-54.78	20240424	2860	20.63	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
47	20250221	111232	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3465	20	2	0.58	364261500	105955	34.51	3440	3470	3415	4475	2415	3445	3437.89	3.18	9699	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	959	115.50	0.75	12	0.38	30.00	4609.00	7630	20240424	-54.59	2860	20241209	21.15	3850	-10.00	20250113	3060	13.24	20250203	7630	-54.59	20240424	2860	21.15	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
48	20250221	101235	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3450	5	2	0.15	295846330	86130	28.05	3440	3460	3415	4475	2415	3445	3434.88	3.18	11783	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	955	115.00	0.75	12	0.31	30.00	4609.00	7630	20240424	-54.78	2860	20241209	20.63	3850	-10.39	20250113	3060	12.75	20250203	7630	-54.78	20240424	2860	20.63	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
49	20250221	091237	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3445	0	3	0.00	72044735	20960	6.83	3440	3455	3430	4475	2415	3445	3437.25	3.18	-8666	3505	3475	3445	3415	3385	3490	3430	55	1030	200	2200	5	1	27674406	953	114.83	0.75	12	0.08	30.00	4609.00	7630	20240424	-54.85	2860	20241209	20.45	3850	-10.52	20250113	3060	12.58	20250203	7630	-54.85	20240424	2860	20.45	20241209	5.10	N	372910	200	55 억	879153	N	N	N	N
50	20250220	161225	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3445	-5	5	-0.14	1017828950	295819	9.95	3440	3475	3415	4485	2415	3450	3440.41	2.88	76969	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	953	114.83	0.75	12	1.07	30.00	4609.00	7630	20240424	-54.85	2860	20241209	20.45	3850	-10.52	20250113	3060	12.58	20250203	7630	-54.85	20240424	2860	20.45	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
51	20250220	151231	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3435	-15	5	-0.43	981054715	285146	9.59	3440	3475	3415	4485	2415	3450	3440.39	2.88	78198	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	951	114.50	0.75	12	1.03	30.00	4609.00	7630	20240424	-54.98	2860	20241209	20.10	3850	-10.78	20250113	3060	12.25	20250203	7630	-54.98	20240424	2860	20.10	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
52	20250220	141231	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3425	-25	5	-0.72	886095240	257451	8.66	3440	3475	3415	4485	2415	3450	3441.66	2.88	77385	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	948	114.17	0.74	12	0.93	30.00	4609.00	7630	20240424	-55.11	2860	20241209	19.76	3850	-11.04	20250113	3060	11.93	20250203	7630	-55.11	20240424	2860	19.76	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
53	20250220	131228	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3450	0	3	0.00	812567905	236082	7.94	3440	3475	3415	4485	2415	3450	3441.73	2.88	77997	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	955	115.00	0.75	12	0.85	30.00	4609.00	7630	20240424	-54.78	2860	20241209	20.63	3850	-10.39	20250113	3060	12.75	20250203	7630	-54.78	20240424	2860	20.63	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
54	20250220	121229	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3440	-10	5	-0.29	743860510	216078	7.27	3440	3475	3415	4485	2415	3450	3442.40	2.88	67239	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	952	114.67	0.75	12	0.78	30.00	4609.00	7630	20240424	-54.91	2860	20241209	20.28	3850	-10.65	20250113	3060	12.42	20250203	7630	-54.91	20240424	2860	20.28	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
55	20250220	111228	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3440	-10	5	-0.29	618524895	179501	6.04	3440	3475	3420	4485	2415	3450	3445.70	2.88	66853	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	952	114.67	0.75	12	0.65	30.00	4609.00	7630	20240424	-54.91	2860	20241209	20.28	3850	-10.65	20250113	3060	12.42	20250203	7630	-54.91	20240424	2860	20.28	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
56	20250220	101230	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3430	-20	5	-0.58	487278655	141286	4.75	3440	3475	3420	4485	2415	3450	3448.85	2.88	53666	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	949	114.33	0.74	12	0.51	30.00	4609.00	7630	20240424	-55.05	2860	20241209	19.93	3850	-10.91	20250113	3060	12.09	20250203	7630	-55.05	20240424	2860	19.93	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
57	20250220	091232	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3470	20	2	0.58	235303335	68271	2.30	3440	3475	3420	4485	2415	3450	3446.37	2.88	33764	3843	3646	3538	3341	3233	3592	3287	55	1035	200	2200	5	1	27674406	960	115.67	0.75	12	0.25	30.00	4609.00	7630	20240424	-54.52	2860	20241209	21.33	3850	-9.87	20250113	3060	13.40	20250203	7630	-54.52	20240424	2860	21.33	20241209	5.40	N	372910	200	55 억	797742	N	N	N	N
58	20250219	161224	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3450	45	2	1.32	10560252285	2935146	124.43	3695	3735	3430	4425	2385	3405	3597.93	3.74	-239277	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	955	115.00	0.75	12	10.61	30.00	4609.00	7630	20240424	-54.78	2860	20241209	20.63	3850	-10.39	20250113	3060	12.75	20250203	7630	-54.78	20240424	2860	20.63	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
59	20250219	151227	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3460	55	2	1.62	10424150575	2895774	122.77	3695	3735	3430	4425	2385	3405	3599.78	3.74	-245035	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	958	115.33	0.75	12	10.46	30.00	4609.00	7630	20240424	-54.65	2860	20241209	20.98	3850	-10.13	20250113	3060	13.07	20250203	7630	-54.65	20240424	2860	20.98	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
60	20250219	141223	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3505	100	2	2.94	9808168715	2718153	115.24	3695	3735	3485	4425	2385	3405	3608.39	3.74	-262554	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	970	116.83	0.76	12	9.82	30.00	4609.00	7630	20240424	-54.06	2860	20241209	22.55	3850	-8.96	20250113	3060	14.54	20250203	7630	-54.06	20240424	2860	22.55	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
61	20250219	131224	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3530	125	2	3.67	9629246755	2667181	113.07	3695	3735	3485	4425	2385	3405	3610.27	3.74	-264792	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	977	117.67	0.77	12	9.64	30.00	4609.00	7630	20240424	-53.74	2860	20241209	23.43	3850	-8.31	20250113	3060	15.36	20250203	7630	-53.74	20240424	2860	23.43	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
62	20250219	121224	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3510	105	2	3.08	9478633810	2624341	111.26	3695	3735	3485	4425	2385	3405	3611.81	3.74	-261805	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	971	117.00	0.76	12	9.48	30.00	4609.00	7630	20240424	-54.00	2860	20241209	22.73	3850	-8.83	20250113	3060	14.71	20250203	7630	-54.00	20240424	2860	22.73	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
63	20250219	111225	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3530	125	2	3.67	9065971840	2506888	106.28	3695	3735	3485	4425	2385	3405	3616.42	3.74	-260259	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	977	117.67	0.77	12	9.06	30.00	4609.00	7630	20240424	-53.74	2860	20241209	23.43	3850	-8.31	20250113	3060	15.36	20250203	7630	-53.74	20240424	2860	23.43	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
64	20250219	101225	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3570	165	2	4.85	7927612925	2184132	92.60	3695	3735	3525	4425	2385	3405	3629.64	3.74	-253445	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	988	119.00	0.77	12	7.89	30.00	4609.00	7630	20240424	-53.21	2860	20241209	24.83	3850	-7.27	20250113	3060	16.67	20250203	7630	-53.21	20240424	2860	24.83	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
65	20250219	091226	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3630	225	2	6.61	4452281370	1215936	51.55	3695	3735	3575	4425	2385	3405	3661.61	3.74	-130011	3741	3572	3416	3247	3091	3657	3332	55	1020	200	2170	5	1	27674406	1005	121.00	0.79	12	4.39	30.00	4609.00	7630	20240424	-52.42	2860	20241209	26.92	3850	-5.71	20250113	3060	18.63	20250203	7630	-52.42	20240424	2860	26.92	20241209	5.42	N	372910	200	55 억	1035524	N	N	N	N
66	20250218	161219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3405	125	2	3.81	5351513870	1559142	1285.39	3260	3585	3260	4260	2300	3280	3432.52	4.25	-132555	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	942	113.50	0.74	12	5.63	30.00	4609.00	7630	20240424	-55.37	2860	20241209	19.06	3850	-11.56	20250113	3060	11.27	20250203	7630	-55.37	20240424	2860	19.06	20241209	5.41	N	372910	200	55 억	1176072	N	Y	N	N
67	20250218	151221	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3410	130	2	3.96	5017184280	1460744	1204.27	3260	3585	3260	4260	2300	3280	3434.84	4.25	-151846	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	944	113.67	0.74	12	5.28	30.00	4609.00	7630	20240424	-55.31	2860	20241209	19.23	3850	-11.43	20250113	3060	11.44	20250203	7630	-55.31	20240424	2860	19.23	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
68	20250218	141223	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3315	35	2	1.07	429727460	130234	107.37	3260	3340	3260	4260	2300	3280	3299.89	4.25	22673	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	917	110.50	0.72	12	0.47	30.00	4609.00	7630	20240424	-56.55	2860	20241209	15.91	3850	-13.90	20250113	3060	8.33	20250203	7630	-56.55	20240424	2860	15.91	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
69	20250218	131219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3305	25	2	0.76	409267245	124063	102.28	3260	3340	3260	4260	2300	3280	3299.10	4.25	20581	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	915	110.17	0.72	12	0.45	30.00	4609.00	7630	20240424	-56.68	2860	20241209	15.56	3850	-14.16	20250113	3060	8.01	20250203	7630	-56.68	20240424	2860	15.56	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
70	20250218	121222	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3315	35	2	1.07	388726305	117862	97.17	3260	3340	3260	4260	2300	3280	3298.38	4.25	19233	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	917	110.50	0.72	12	0.43	30.00	4609.00	7630	20240424	-56.55	2860	20241209	15.91	3850	-13.90	20250113	3060	8.33	20250203	7630	-56.55	20240424	2860	15.91	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
71	20250218	111219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3300	20	2	0.61	212197815	64666	53.31	3260	3320	3260	4260	2300	3280	3281.48	4.25	13321	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	913	110.00	0.72	12	0.23	30.00	4609.00	7630	20240424	-56.75	2860	20241209	15.38	3850	-14.29	20250113	3060	7.84	20250203	7630	-56.75	20240424	2860	15.38	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
72	20250218	101219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3285	5	2	0.15	117354135	35761	29.48	3260	3320	3260	4260	2300	3280	3281.69	4.25	6625	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	909	109.50	0.71	12	0.13	30.00	4609.00	7630	20240424	-56.95	2860	20241209	14.86	3850	-14.68	20250113	3060	7.35	20250203	7630	-56.95	20240424	2860	14.86	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
73	20250218	091223	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3270	-10	5	-0.30	23252655	7113	5.86	3260	3275	3260	4260	2300	3280	3266.08	4.25	2434	3330	3305	3260	3235	3190	3317	3247	55	980	200	2090	5	1	27674406	905	109.00	0.71	12	0.03	30.00	4609.00	7630	20240424	-57.14	2860	20241209	14.34	3850	-15.06	20250113	3060	6.86	20250203	7630	-57.14	20240424	2860	14.34	20241209	5.41	N	372910	200	55 억	1176072	N	N	N	N
74	20250217	161219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3280	55	2	1.71	391659390	120249	126.62	3225	3285	3215	4190	2260	3225	3256.71	4.07	48145	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	908	109.33	0.71	12	0.43	30.00	4609.00	7630	20240424	-57.01	2860	20241209	14.69	3850	-14.81	20250113	3060	7.19	20250203	7630	-57.01	20240424	2860	14.69	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
75	20250217	151217	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3260	35	2	1.09	362526050	111349	117.25	3225	3285	3215	4190	2260	3225	3255.76	4.07	45636	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	902	108.67	0.71	12	0.40	30.00	4609.00	7630	20240424	-57.27	2860	20241209	13.99	3850	-15.32	20250113	3060	6.54	20250203	7630	-57.27	20240424	2860	13.99	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
76	20250217	141215	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3265	40	2	1.24	303069525	93110	98.05	3225	3285	3215	4190	2260	3225	3254.96	4.07	37079	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	904	108.83	0.71	12	0.34	30.00	4609.00	7630	20240424	-57.21	2860	20241209	14.16	3850	-15.19	20250113	3060	6.70	20250203	7630	-57.21	20240424	2860	14.16	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
77	20250217	131221	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3265	40	2	1.24	279859210	85986	90.54	3225	3285	3215	4190	2260	3225	3254.71	4.07	33753	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	904	108.83	0.71	12	0.31	30.00	4609.00	7630	20240424	-57.21	2860	20241209	14.16	3850	-15.19	20250113	3060	6.70	20250203	7630	-57.21	20240424	2860	14.16	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
78	20250217	121220	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3270	45	2	1.40	247054455	75930	79.96	3225	3285	3215	4190	2260	3225	3253.71	4.07	30697	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	905	109.00	0.71	12	0.27	30.00	4609.00	7630	20240424	-57.14	2860	20241209	14.34	3850	-15.06	20250113	3060	6.86	20250203	7630	-57.14	20240424	2860	14.34	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
79	20250217	111219	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3270	45	2	1.40	206007720	63369	66.73	3225	3285	3215	4190	2260	3225	3250.92	4.07	25550	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	905	109.00	0.71	12	0.23	30.00	4609.00	7630	20240424	-57.14	2860	20241209	14.34	3850	-15.06	20250113	3060	6.86	20250203	7630	-57.14	20240424	2860	14.34	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
80	20250217	101215	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3255	30	2	0.93	80954015	25004	26.33	3225	3255	3215	4190	2260	3225	3237.64	4.07	11515	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	901	108.50	0.71	12	0.09	30.00	4609.00	7630	20240424	-57.34	2860	20241209	13.81	3850	-15.45	20250113	3060	6.37	20250203	7630	-57.34	20240424	2860	13.81	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
81	20250217	091218	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3245	20	2	0.62	20356945	6316	6.65	3225	3245	3215	4190	2260	3225	3223.08	4.07	2924	3295	3260	3240	3205	3185	3252	3197	55	965	200	2060	5	1	27674406	898	108.17	0.70	12	0.02	30.00	4609.00	7630	20240424	-57.47	2860	20241209	13.46	3850	-15.71	20250113	3060	6.05	20250203	7630	-57.47	20240424	2860	13.46	20241209	5.40	N	372910	200	55 억	1126799	N	N	N	N
82	20250214	161210	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3225	-10	5	-0.31	302699135	93417	77.26	3225	3275	3220	4205	2265	3235	3240.30	3.97	28168	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	892	107.50	0.70	12	0.34	30.00	4609.00	7630	20240424	-57.73	2860	20241209	12.76	3850	-16.23	20250113	3060	5.39	20250203	7630	-57.73	20240424	2860	12.76	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
83	20250214	151209	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3245	10	2	0.31	243735960	75156	62.16	3225	3275	3225	4205	2265	3235	3243.07	3.97	21663	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	898	108.17	0.70	12	0.27	30.00	4609.00	7630	20240424	-57.47	2860	20241209	13.46	3850	-15.71	20250113	3060	6.05	20250203	7630	-57.47	20240424	2860	13.46	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
84	20250214	141210	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3245	10	2	0.31	203927035	62844	51.97	3225	3275	3225	4205	2265	3235	3244.97	3.97	19885	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	898	108.17	0.70	12	0.23	30.00	4609.00	7630	20240424	-57.47	2860	20241209	13.46	3850	-15.71	20250113	3060	6.05	20250203	7630	-57.47	20240424	2860	13.46	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
85	20250214	131213	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	0	3	0.00	187352380	57732	47.75	3225	3275	3225	4205	2265	3235	3245.21	3.97	17718	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	895	107.83	0.70	12	0.21	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
86	20250214	121209	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	5	2	0.15	169428885	52198	43.17	3225	3275	3225	4205	2265	3235	3245.89	3.97	14762	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	897	108.00	0.70	12	0.19	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
87	20250214	111205	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	5	2	0.15	138612835	42677	35.30	3225	3275	3225	4205	2265	3235	3247.95	3.97	10937	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	897	108.00	0.70	12	0.15	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
88	20250214	101206	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	0	3	0.00	107175815	32958	27.26	3225	3275	3225	4205	2265	3235	3251.89	3.97	12662	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	895	107.83	0.70	12	0.12	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
89	20250214	091211	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3265	30	2	0.93	42427990	13068	10.81	3225	3265	3225	4205	2265	3235	3246.71	3.97	8161	3285	3260	3220	3195	3155	3272	3207	55	970	200	2070	5	1	27674406	904	108.83	0.71	12	0.05	30.00	4609.00	7630	20240424	-57.21	2860	20241209	14.16	3850	-15.19	20250113	3060	6.70	20250203	7630	-57.21	20240424	2860	14.16	20241209	5.37	N	372910	200	55 억	1099432	N	N	N	N
90	20250213	161200	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	45	2	1.41	381392205	118284	91.04	3180	3245	3180	4145	2235	3190	3224.38	3.83	38376	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	895	107.83	0.70	12	0.43	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
91	20250213	151201	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	50	2	1.57	362138770	112334	86.46	3180	3245	3180	4145	2235	3190	3223.77	3.83	35166	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	897	108.00	0.70	12	0.41	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
92	20250213	141157	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	40	2	1.25	262903100	81677	62.87	3180	3240	3180	4145	2235	3190	3218.81	3.83	36173	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	894	107.67	0.70	12	0.30	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
93	20250213	131158	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	45	2	1.41	197253320	61349	47.22	3180	3240	3180	4145	2235	3190	3215.27	3.83	19632	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	895	107.83	0.70	12	0.22	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
94	20250213	121157	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	40	2	1.25	132695285	41377	31.85	3180	3240	3180	4145	2235	3190	3206.98	3.83	6821	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	894	107.67	0.70	12	0.15	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
95	20250213	111156	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	30	2	0.94	94807540	29640	22.81	3180	3220	3180	4145	2235	3190	3198.63	3.83	-95	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	891	107.33	0.70	12	0.11	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
96	20250213	101158	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3200	10	2	0.31	51906305	16254	12.51	3180	3210	3180	4145	2235	3190	3193.45	3.83	1587	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	886	106.67	0.69	12	0.06	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	3850	-16.88	20250113	3060	4.58	20250203	7630	-58.06	20240424	2860	11.89	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
97	20250213	091151	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	20	2	0.63	21352985	6684	5.14	3180	3210	3180	4145	2235	3190	3194.64	3.83	3543	3266	3227	3201	3162	3136	3215	3150	55	955	200	2040	5	1	27674406	888	107.00	0.70	12	0.02	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	5.40	N	372910	200	55 억	1060635	N	N	N	N
98	20250212	161149	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3190	-50	5	-1.54	413399910	129420	115.00	3215	3240	3175	4210	2270	3240	3194.28	4.03	-51464	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	883	106.33	0.69	12	0.47	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	3850	-17.14	20250113	3060	4.25	20250203	7630	-58.19	20240424	2860	11.54	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
99	20250212	151147	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3190	-50	5	-1.54	384227645	120257	106.86	3215	3240	3180	4210	2270	3240	3195.05	4.03	-50150	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	883	106.33	0.69	12	0.43	30.00	4609.00	7630	20240424	-58.19	2860	20241209	11.54	3850	-17.14	20250113	3060	4.25	20250203	7630	-58.19	20240424	2860	11.54	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
100	20250212	141149	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3195	-45	5	-1.39	330892910	103506	91.98	3215	3240	3180	4210	2270	3240	3196.85	4.03	-42421	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	884	106.50	0.69	12	0.37	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	3850	-17.01	20250113	3060	4.41	20250203	7630	-58.13	20240424	2860	11.71	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
101	20250212	131152	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3185	-55	5	-1.70	297997835	93193	82.81	3215	3240	3180	4210	2270	3240	3197.64	4.03	-40272	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	881	106.17	0.69	12	0.34	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	3850	-17.27	20250113	3060	4.08	20250203	7630	-58.26	20240424	2860	11.36	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
102	20250212	121147	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3185	-55	5	-1.70	266324145	83255	73.98	3215	3240	3180	4210	2270	3240	3198.90	4.03	-33893	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	881	106.17	0.69	12	0.30	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	3850	-17.27	20250113	3060	4.08	20250203	7630	-58.26	20240424	2860	11.36	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
103	20250212	111146	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3185	-55	5	-1.70	232491595	72648	64.55	3215	3240	3185	4210	2270	3240	3200.25	4.03	-26368	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	881	106.17	0.69	12	0.26	30.00	4609.00	7630	20240424	-58.26	2860	20241209	11.36	3850	-17.27	20250113	3060	4.08	20250203	7630	-58.26	20240424	2860	11.36	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
104	20250212	101140	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3205	-35	5	-1.08	142907500	44572	39.61	3215	3240	3185	4210	2270	3240	3206.21	4.03	-13948	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	887	106.83	0.70	12	0.16	30.00	4609.00	7630	20240424	-57.99	2860	20241209	12.06	3850	-16.75	20250113	3060	4.74	20250203	7630	-57.99	20240424	2860	12.06	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
105	20250212	091105	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3205	-35	5	-1.08	53913560	16770	14.90	3215	3240	3205	4210	2270	3240	3214.88	4.03	-2336	3286	3262	3236	3212	3186	3275	3225	55	970	200	2070	5	1	27674406	887	106.83	0.70	12	0.06	30.00	4609.00	7630	20240424	-57.99	2860	20241209	12.06	3850	-16.75	20250113	3060	4.74	20250203	7630	-57.99	20240424	2860	12.06	20241209	5.47	N	372910	200	55 억	1116031	N	N	N	N
106	20250211	161151	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	25	2	0.78	363573575	112335	90.84	3210	3260	3210	4175	2255	3215	3236.47	4.05	-6141	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	897	108.00	0.70	12	0.41	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
107	20250211	151152	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	15	2	0.47	344246810	106362	86.01	3210	3260	3210	4175	2255	3215	3236.56	4.05	-6253	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.38	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
108	20250211	141151	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	25	2	0.78	284932045	88010	71.17	3210	3260	3210	4175	2255	3215	3237.50	4.05	-15418	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	897	108.00	0.70	12	0.32	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
109	20250211	131151	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	15	2	0.47	205110295	63417	51.28	3210	3260	3210	4175	2255	3215	3234.31	4.05	-7962	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.23	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
110	20250211	121150	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	25	2	0.78	158883335	49136	39.74	3210	3260	3210	4175	2255	3215	3233.54	4.05	-7979	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	897	108.00	0.70	12	0.18	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
111	20250211	111151	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	5	2	0.16	130919405	40476	32.73	3210	3260	3210	4175	2255	3215	3234.49	4.05	-4241	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	891	107.33	0.70	12	0.15	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
112	20250211	101149	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	15	2	0.47	110710820	34217	27.67	3210	3260	3210	4175	2255	3215	3235.55	4.05	-1222	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.12	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
113	20250211	091156	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3260	45	2	1.40	52267885	16180	13.08	3210	3260	3210	4175	2255	3215	3230.40	4.05	-1234	3301	3257	3201	3157	3101	3280	3180	55	960	200	2050	5	1	27674406	902	108.67	0.71	12	0.06	30.00	4609.00	7630	20240424	-57.27	2860	20241209	13.99	3850	-15.32	20250113	3060	6.54	20250203	7630	-57.27	20240424	2860	13.99	20241209	5.47	N	372910	200	55 억	1122137	N	N	N	N
114	20250210	161142	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3215	15	2	0.47	392694420	122556	77.95	3180	3245	3145	4160	2240	3200	3204.14	4.01	14735	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	890	107.17	0.70	12	0.44	30.00	4609.00	7630	20240424	-57.86	2860	20241209	12.41	3850	-16.49	20250113	3060	5.07	20250203	7630	-57.86	20240424	2860	12.41	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
115	20250210	151143	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	10	2	0.31	375067595	117076	74.46	3180	3245	3145	4160	2240	3200	3203.63	4.01	13154	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	888	107.00	0.70	12	0.42	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
116	20250210	141142	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3240	40	2	1.25	314538145	98299	62.52	3180	3245	3145	4160	2240	3200	3199.81	4.01	9101	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	897	108.00	0.70	12	0.36	30.00	4609.00	7630	20240424	-57.54	2860	20241209	13.29	3850	-15.84	20250113	3060	5.88	20250203	7630	-57.54	20240424	2860	13.29	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
117	20250210	131145	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	30	2	0.94	255692780	80075	50.93	3180	3230	3145	4160	2240	3200	3193.17	4.01	7620	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	894	107.67	0.70	12	0.29	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
118	20250210	121139	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	10	2	0.31	220049480	69008	43.89	3180	3230	3145	4160	2240	3200	3188.75	4.01	5144	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	888	107.00	0.70	12	0.25	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
119	20250210	111136	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3215	15	2	0.47	196820820	61766	39.28	3180	3230	3145	4160	2240	3200	3186.55	4.01	2498	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	890	107.17	0.70	12	0.22	30.00	4609.00	7630	20240424	-57.86	2860	20241209	12.41	3850	-16.49	20250113	3060	5.07	20250203	7630	-57.86	20240424	2860	12.41	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
120	20250210	101134	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3195	-5	5	-0.16	145716330	45863	29.17	3180	3195	3145	4160	2240	3200	3177.20	4.01	3891	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	884	106.50	0.69	12	0.17	30.00	4609.00	7630	20240424	-58.13	2860	20241209	11.71	3850	-17.01	20250113	3060	4.41	20250203	7630	-58.13	20240424	2860	11.71	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
121	20250210	091133	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3170	-30	5	-0.94	63300160	19977	12.71	3180	3195	3145	4160	2240	3200	3168.63	4.01	-10653	3256	3227	3211	3182	3166	3220	3175	55	960	200	2040	5	1	27674406	877	105.67	0.69	12	0.07	30.00	4609.00	7630	20240424	-58.45	2860	20241209	10.84	3850	-17.66	20250113	3060	3.59	20250203	7630	-58.45	20240424	2860	10.84	20241209	5.74	N	372910	200	55 억	1110965	N	N	N	N
122	20250207	161121	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3200	-35	5	-1.08	501521615	156216	211.27	3235	3240	3195	4205	2265	3235	3210.46	3.86	36617	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	886	106.67	0.69	12	0.56	30.00	4609.00	7630	20240424	-58.06	2860	20241209	11.89	3850	-16.88	20250113	3060	4.58	20250203	7630	-58.06	20240424	2860	11.89	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
123	20250207	151123	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3215	-20	5	-0.62	407427700	126843	171.55	3235	3240	3195	4205	2265	3235	3212.03	3.86	35352	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	890	107.17	0.70	12	0.46	30.00	4609.00	7630	20240424	-57.86	2860	20241209	12.41	3850	-16.49	20250113	3060	5.07	20250203	7630	-57.86	20240424	2860	12.41	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
124	20250207	141123	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	0	3	0.00	364409255	113493	153.49	3235	3240	3195	4205	2265	3235	3210.81	3.86	35424	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	895	107.83	0.70	12	0.41	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
125	20250207	131121	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-15	5	-0.46	346428415	107922	145.96	3235	3240	3195	4205	2265	3235	3209.95	3.86	37741	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	891	107.33	0.70	12	0.39	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
126	20250207	121119	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-15	5	-0.46	319287215	99495	134.56	3235	3240	3195	4205	2265	3235	3209.03	3.86	34049	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	891	107.33	0.70	12	0.36	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
127	20250207	111117	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-15	5	-0.46	305863765	95337	128.94	3235	3240	3195	4205	2265	3235	3208.19	3.86	36193	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	891	107.33	0.70	12	0.34	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
128	20250207	101122	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-15	5	-0.46	79905770	24796	33.53	3235	3240	3210	4205	2265	3235	3222.44	3.86	-5229	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	891	107.33	0.70	12	0.09	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
129	20250207	091129	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	0	3	0.00	26362700	8176	11.06	3235	3235	3210	4205	2265	3235	3224.16	3.86	-3089	3275	3255	3235	3215	3195	3255	3215	55	970	200	2070	5	1	27674406	895	107.83	0.70	12	0.03	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.69	N	372910	200	55 억	1067665	N	N	N	N
130	20250206	161053	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	30	2	0.94	225269175	69696	32.57	3235	3255	3215	4165	2245	3205	3231.93	3.84	5496	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	895	107.83	0.70	12	0.25	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
131	20250206	151058	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	25	2	0.78	195211155	60405	28.23	3235	3255	3215	4165	2245	3205	3231.71	3.84	6454	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.22	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
132	20250206	141057	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	25	2	0.78	174743105	54068	25.27	3235	3255	3215	4165	2245	3205	3231.91	3.84	6105	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.20	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
133	20250206	131054	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	30	2	0.94	158268450	48970	22.88	3235	3255	3215	4165	2245	3205	3231.95	3.84	8981	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	895	107.83	0.70	12	0.18	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
134	20250206	121051	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	30	2	0.94	132571930	41026	19.17	3235	3255	3215	4165	2245	3205	3231.41	3.84	9138	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	895	107.83	0.70	12	0.15	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
135	20250206	111047	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3235	30	2	0.94	77948555	24131	11.28	3235	3255	3215	4165	2245	3205	3230.22	3.84	3590	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	895	107.83	0.70	12	0.09	30.00	4609.00	7630	20240424	-57.60	2860	20241209	13.11	3850	-15.97	20250113	3060	5.72	20250203	7630	-57.60	20240424	2860	13.11	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
136	20250206	101047	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3225	20	2	0.62	54247075	16783	7.84	3235	3255	3215	4165	2245	3205	3232.26	3.84	7	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	892	107.50	0.70	12	0.06	30.00	4609.00	7630	20240424	-57.73	2860	20241209	12.76	3850	-16.23	20250113	3060	5.39	20250203	7630	-57.73	20240424	2860	12.76	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
137	20250206	091100	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	25	2	0.78	25887020	8005	3.74	3235	3255	3225	4165	2245	3205	3233.86	3.84	-1007	3368	3286	3238	3156	3108	3262	3132	55	960	200	2050	5	1	27674406	894	107.67	0.70	12	0.03	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.74	N	372910	200	55 억	1062725	N	N	N	N
138	20250205	161042	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3205	-25	5	-0.77	667551810	206961	91.59	3240	3320	3190	4195	2265	3230	3225.55	3.84	-5268	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	887	106.83	0.70	12	0.75	30.00	4609.00	7630	20240424	-57.99	2860	20241209	12.06	3850	-16.75	20250113	3060	4.74	20250203	7630	-57.99	20240424	2860	12.06	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
139	20250205	151046	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3215	-15	5	-0.46	652026830	202119	89.45	3240	3320	3190	4195	2265	3230	3225.95	3.84	-4709	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	890	107.17	0.70	12	0.73	30.00	4609.00	7630	20240424	-57.86	2860	20241209	12.41	3850	-16.49	20250113	3060	5.07	20250203	7630	-57.86	20240424	2860	12.41	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
140	20250205	141046	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-10	5	-0.31	630342965	195375	86.46	3240	3320	3190	4195	2265	3230	3226.32	3.84	-3222	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	891	107.33	0.70	12	0.71	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
141	20250205	131042	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3225	-5	5	-0.15	589561690	182678	80.84	3240	3320	3190	4195	2265	3230	3227.33	3.84	1926	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	892	107.50	0.70	12	0.66	30.00	4609.00	7630	20240424	-57.73	2860	20241209	12.76	3850	-16.23	20250113	3060	5.39	20250203	7630	-57.73	20240424	2860	12.76	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
142	20250205	121048	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3225	-5	5	-0.15	341798525	105843	46.84	3240	3320	3190	4195	2265	3230	3229.30	3.84	-32311	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	892	107.50	0.70	12	0.38	30.00	4609.00	7630	20240424	-57.73	2860	20241209	12.76	3850	-16.23	20250113	3060	5.39	20250203	7630	-57.73	20240424	2860	12.76	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
143	20250205	111041	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-10	5	-0.31	319082930	98789	43.72	3240	3320	3190	4195	2265	3230	3229.94	3.84	-32983	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	891	107.33	0.70	12	0.36	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
144	20250205	101052	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	0	3	0.00	217270655	67161	29.72	3240	3320	3190	4195	2265	3230	3235.08	3.84	-17348	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	894	107.67	0.70	12	0.24	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
145	20250205	091101	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3220	-10	5	-0.31	26031120	8057	3.57	3240	3250	3220	4195	2265	3230	3230.88	3.84	-4732	3366	3297	3216	3147	3066	3332	3182	55	965	200	2060	5	1	27674406	891	107.33	0.70	12	0.03	30.00	4609.00	7630	20240424	-57.80	2860	20241209	12.59	3850	-16.36	20250113	3060	5.23	20250203	7630	-57.80	20240424	2860	12.59	20241209	5.99	N	372910	200	55 억	1062365	N	N	N	N
146	20250204	161019	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3230	90	2	2.87	718438270	224239	63.53	3135	3285	3135	4080	2200	3140	3203.89	3.37	124822	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	894	107.67	0.70	12	0.81	30.00	4609.00	7630	20240424	-57.67	2860	20241209	12.94	3850	-16.10	20250113	3060	5.56	20250203	7630	-57.67	20240424	2860	12.94	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
147	20250204	151034	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3205	65	2	2.07	640183765	199866	56.63	3135	3285	3135	4080	2200	3140	3203.07	3.37	114739	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	887	106.83	0.70	12	0.72	30.00	4609.00	7630	20240424	-57.99	2860	20241209	12.06	3850	-16.75	20250113	3060	4.74	20250203	7630	-57.99	20240424	2860	12.06	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
148	20250204	141032	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	70	2	2.23	561837240	175330	49.67	3135	3285	3135	4080	2200	3140	3204.46	3.37	101117	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	888	107.00	0.70	12	0.63	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
149	20250204	131035	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3215	75	2	2.39	529660815	165288	46.83	3135	3285	3135	4080	2200	3140	3204.47	3.37	98638	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	890	107.17	0.70	12	0.60	30.00	4609.00	7630	20240424	-57.86	2860	20241209	12.41	3850	-16.49	20250113	3060	5.07	20250203	7630	-57.86	20240424	2860	12.41	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
150	20250204	121047	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	70	2	2.23	148732695	46683	13.23	3135	3210	3135	4080	2200	3140	3186.02	3.37	26096	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	888	107.00	0.70	12	0.17	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
151	20250204	111026	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3210	70	2	2.23	114547715	36006	10.20	3135	3210	3135	4080	2200	3140	3181.35	3.37	17303	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	888	107.00	0.70	12	0.13	30.00	4609.00	7630	20240424	-57.93	2860	20241209	12.24	3850	-16.62	20250113	3060	4.90	20250203	7630	-57.93	20240424	2860	12.24	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
152	20250204	101030	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3205	65	2	2.07	92687160	29175	8.27	3135	3205	3135	4080	2200	3140	3176.94	3.37	14475	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	887	106.83	0.70	12	0.11	30.00	4609.00	7630	20240424	-57.99	2860	20241209	12.06	3850	-16.75	20250113	3060	4.74	20250203	7630	-57.99	20240424	2860	12.06	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N
153	20250204	091030	57	100.00	KOSPI	의료·정밀기기	N	N	N	N	N	3165	25	2	0.80	23044150	7316	2.07	3135	3175	3135	4080	2200	3140	3149.83	3.37	4247	3313	3226	3143	3056	2973	3185	3015	55	940	200	2000	5	1	27674406	876	105.50	0.69	12	0.03	30.00	4609.00	7630	20240424	-58.52	2860	20241209	10.66	3850	-17.79	20250113	3060	3.43	20250203	7630	-58.52	20240424	2860	10.66	20241209	6.04	N	372910	200	55 억	931272	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History