KissMeData/003160/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13220	-820	5	-5.84	9343350060	701551	52.96	13470	13630	13110	18250	9830	14040	13317.80	7.91	89313	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3741	119.10	2.37	12	2.48	111.00	5584.00	30800	20240627	-57.08	6170	20240219	114.26	20650	-35.98	20250220	13110	0.84	20250228	30800	-57.08	20240627	8150	62.21	20240228	3.45	N	003160	500	172 억	2239056	N	N	874	N	N
3	20250228	150146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13200	-840	5	-5.98	8848776110	664059	50.13	13470	13630	13110	18250	9830	14040	13324.79	7.91	85893	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3736	118.92	2.36	12	2.35	111.00	5584.00	30800	20240627	-57.14	6170	20240219	113.94	20650	-36.08	20250220	13110	0.69	20250228	30800	-57.14	20240627	8150	61.96	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
4	20250228	140146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13210	-830	5	-5.91	7895394870	591722	44.67	13470	13630	13110	18250	9830	14040	13342.53	7.91	72564	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3738	119.01	2.37	12	2.09	111.00	5584.00	30800	20240627	-57.11	6170	20240219	114.10	20650	-36.03	20250220	13110	0.76	20250228	30800	-57.11	20240627	8150	62.09	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
5	20250228	130146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13180	-860	5	-6.13	6885370840	515322	38.90	13470	13630	13110	18250	9830	14040	13360.69	7.91	62314	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3730	118.74	2.36	12	1.82	111.00	5584.00	30800	20240627	-57.21	6170	20240219	113.61	20650	-36.17	20250220	13110	0.53	20250228	30800	-57.21	20240627	8150	61.72	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
6	20250228	120145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13210	-830	5	-5.91	5908625210	441174	33.30	13470	13630	13200	18250	9830	14040	13392.28	7.91	49505	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3738	119.01	2.37	12	1.56	111.00	5584.00	30800	20240627	-57.11	6170	20240219	114.10	20650	-36.03	20250220	13200	0.08	20250228	30800	-57.11	20240627	8150	62.09	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
7	20250228	110145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13350	-690	5	-4.91	4723399670	351828	26.56	13470	13630	13210	18250	9830	14040	13424.50	7.91	39495	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3778	120.27	2.39	12	1.24	111.00	5584.00	30800	20240627	-56.66	6170	20240219	116.37	20650	-35.35	20250220	13210	1.06	20250228	30800	-56.66	20240627	8150	63.80	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
8	20250228	100145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13610	-430	5	-3.06	3415572490	254567	19.22	13470	13630	13210	18250	9830	14040	13416.05	7.91	43520	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3852	122.61	2.44	12	0.90	111.00	5584.00	30800	20240627	-55.81	6170	20240219	120.58	20650	-34.09	20250220	13210	3.03	20250228	30800	-55.81	20240627	8150	66.99	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
9	20250228	090146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	13300	-740	5	-5.27	721481590	53694	4.05	13470	13580	13290	18250	9830	14040	13431.66	7.91	-5600	16486	15262	14636	13412	12786	14950	13100	172	4210	500	8700	10	1	28300000	3764	119.82	2.38	12	0.19	111.00	5584.00	30800	20240627	-56.82	6170	20240219	115.56	20650	-35.59	20250220	13290	0.08	20250228	30800	-56.82	20240627	8150	63.19	20240228	3.45	N	003160	500	172 억	2239056	N	N	3174	N	N
10	20250227	160144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14040	-1220	5	-7.99	19284866320	1310026	130.49	15500	15860	14010	19830	10690	15260	14722.29	7.80	15204	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	3973	126.49	2.51	12	4.63	111.00	5584.00	30800	20240627	-54.42	6150	20240216	128.29	20650	-32.01	20250220	14010	0.21	20250227	30800	-54.42	20240627	8150	72.27	20240227	3.42	N	003160	500	172 억	2207944	N	N	3174	N	N
11	20250227	150145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14040	-1220	5	-7.99	17909188550	1211986	120.73	15500	15860	14010	19830	10690	15260	14776.72	7.80	10209	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	3973	126.49	2.51	12	4.28	111.00	5584.00	30800	20240627	-54.42	6150	20240216	128.29	20650	-32.01	20250220	14010	0.21	20250227	30800	-54.42	20240627	8150	72.27	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
12	20250227	140145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14330	-930	5	-6.09	14640515060	980315	97.65	15500	15860	14300	19830	10690	15260	14934.50	7.80	-32282	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4055	129.10	2.57	12	3.46	111.00	5584.00	30800	20240627	-53.47	6150	20240216	133.01	20650	-30.61	20250220	14110	1.56	20250102	30800	-53.47	20240627	8150	75.83	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
13	20250227	130145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14380	-880	5	-5.77	12842364510	855124	85.18	15500	15860	14330	19830	10690	15260	15018.13	7.80	-44481	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4070	129.55	2.58	12	3.02	111.00	5584.00	30800	20240627	-53.31	6150	20240216	133.82	20650	-30.36	20250220	14110	1.91	20250102	30800	-53.31	20240627	8150	76.44	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
14	20250227	120145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14590	-670	5	-4.39	10638097120	702744	70.00	15500	15860	14530	19830	10690	15260	15137.94	7.80	-42437	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4129	131.44	2.61	12	2.48	111.00	5584.00	30800	20240627	-52.63	6150	20240216	137.24	20650	-29.35	20250220	14110	3.40	20250102	30800	-52.63	20240627	8150	79.02	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
15	20250227	110145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14680	-580	5	-3.80	9026336240	592280	59.00	15500	15860	14640	19830	10690	15260	15239.98	7.80	-51234	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4154	132.25	2.63	12	2.09	111.00	5584.00	30800	20240627	-52.34	6150	20240216	138.70	20650	-28.91	20250220	14110	4.04	20250102	30800	-52.34	20240627	8150	80.12	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
16	20250227	100149	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15020	-240	5	-1.57	5648209530	364735	36.33	15500	15860	15020	19830	10690	15260	15485.80	7.80	-24402	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4251	135.32	2.69	12	1.29	111.00	5584.00	30800	20240627	-51.23	6150	20240216	144.23	20650	-27.26	20250220	14110	6.45	20250102	30800	-51.23	20240627	8150	84.29	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
17	20250227	090151	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15790	530	2	3.47	1129286270	72359	7.21	15500	15800	15500	19830	10690	15260	15606.76	7.80	25245	16593	15926	15523	14856	14453	15725	14655	172	4570	500	9460	10	1	28300000	4469	142.25	2.83	12	0.26	111.00	5584.00	30800	20240627	-48.73	6150	20240216	156.75	20650	-23.54	20250220	14110	11.91	20250102	30800	-48.73	20240627	8150	93.74	20240227	3.42	N	003160	500	172 억	2207944	N	N	298	N	N
18	20250226	160145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15260	-990	5	-6.09	15342588290	990666	121.62	16060	16190	15120	21100	11380	16250	15487.63	8.26	-149065	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4319	137.48	2.73	12	3.50	111.00	5584.00	30800	20240627	-50.45	6120	20240215	149.35	20650	-26.10	20250220	14110	8.15	20250102	30800	-50.45	20240627	8150	87.24	20240227	3.18	N	003160	500	172 억	2337846	N	N	298	N	N
19	20250226	150145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15270	-980	5	-6.03	14158824430	913409	112.13	16060	16190	15120	21100	11380	16250	15501.07	8.26	-169041	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4321	137.57	2.73	12	3.23	111.00	5584.00	30800	20240627	-50.42	6120	20240215	149.51	20650	-26.05	20250220	14110	8.22	20250102	30800	-50.42	20240627	8150	87.36	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
20	20250226	140145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15220	-1030	5	-6.34	12629630290	813230	99.83	16060	16190	15120	21100	11380	16250	15530.20	8.26	-184916	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4307	137.12	2.73	12	2.87	111.00	5584.00	30800	20240627	-50.58	6120	20240215	148.69	20650	-26.30	20250220	14110	7.87	20250102	30800	-50.58	20240627	8150	86.75	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
21	20250226	130145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15240	-1010	5	-6.22	10480515680	671711	82.46	16060	16190	15210	21100	11380	16250	15602.71	8.26	-181787	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4313	137.30	2.73	12	2.37	111.00	5584.00	30800	20240627	-50.52	6120	20240215	149.02	20650	-26.20	20250220	14110	8.01	20250102	30800	-50.52	20240627	8150	86.99	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
22	20250226	120145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15380	-870	5	-5.35	8372892080	533765	65.53	16060	16190	15360	21100	11380	16250	15686.47	8.26	-160683	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4353	138.56	2.75	12	1.89	111.00	5584.00	30800	20240627	-50.06	6120	20240215	151.31	20650	-25.52	20250220	14110	9.00	20250102	30800	-50.06	20240627	8150	88.71	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
23	20250226	110145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15570	-680	5	-4.18	5941557270	376565	46.23	16060	16190	15570	21100	11380	16250	15778.30	8.26	-124844	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4406	140.27	2.79	12	1.33	111.00	5584.00	30800	20240627	-49.45	6120	20240215	154.41	20650	-24.60	20250220	14110	10.35	20250102	30800	-49.45	20240627	8150	91.04	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
24	20250226	100144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15660	-590	5	-3.63	3417848920	215287	26.43	16060	16190	15610	21100	11380	16250	15875.77	8.26	-72142	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4432	141.08	2.80	12	0.76	111.00	5584.00	30800	20240627	-49.16	6120	20240215	155.88	20650	-24.16	20250220	14110	10.99	20250102	30800	-49.16	20240627	8150	92.15	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
25	20250226	090146	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15850	-400	5	-2.46	187492050	11764	1.44	16060	16060	15820	21100	11380	16250	15937.62	8.26	-204	17110	16680	16060	15630	15010	16895	15845	172	4850	500	10070	10	1	28300000	4486	142.79	2.84	12	0.04	111.00	5584.00	30800	20240627	-48.54	6120	20240215	158.99	20650	-23.24	20250220	14110	12.33	20250102	30800	-48.54	20240627	8150	94.48	20240227	3.18	N	003160	500	172 억	2337846	N	N	767	N	N
26	20250225	160145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16250	-150	5	-0.91	12869312520	806470	79.92	16000	16490	15440	21300	11480	16400	15956.12	8.05	65630	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4599	146.40	2.91	12	2.85	111.00	5584.00	30800	20240627	-47.24	6060	20240214	168.15	20650	-21.31	20250220	14110	15.17	20250102	30800	-47.24	20240627	8150	99.39	20240227	3.11	N	003160	500	172 억	2276983	N	N	767	N	N
27	20250225	150145	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16340	-60	5	-0.37	12187890610	764717	75.78	16000	16490	15440	21300	11480	16400	15937.46	8.05	64992	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4624	147.21	2.93	12	2.70	111.00	5584.00	30800	20240627	-46.95	6060	20240214	169.64	20650	-20.87	20250220	14110	15.80	20250102	30800	-46.95	20240627	8150	100.49	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
28	20250225	140144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16120	-280	5	-1.71	10160798330	640975	63.52	16000	16300	15440	21300	11480	16400	15851.64	8.05	46392	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4562	145.23	2.89	12	2.26	111.00	5584.00	30800	20240627	-47.66	6060	20240214	166.01	20650	-21.94	20250220	14110	14.25	20250102	30800	-47.66	20240627	8150	97.79	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
29	20250225	130144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16080	-320	5	-1.95	9213457290	582431	57.72	16000	16270	15440	21300	11480	16400	15818.44	8.05	40984	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4551	144.86	2.88	12	2.06	111.00	5584.00	30800	20240627	-47.79	6060	20240214	165.35	20650	-22.13	20250220	14110	13.96	20250102	30800	-47.79	20240627	8150	97.30	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
30	20250225	120144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15950	-450	5	-2.74	8286911290	524693	51.99	16000	16210	15440	21300	11480	16400	15793.21	8.05	21691	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4514	143.69	2.86	12	1.85	111.00	5584.00	30800	20240627	-48.21	6060	20240214	163.20	20650	-22.76	20250220	14110	13.04	20250102	30800	-48.21	20240627	8150	95.71	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
31	20250225	110144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16060	-340	5	-2.07	7372847120	467567	46.33	16000	16210	15440	21300	11480	16400	15767.82	8.05	19608	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4545	144.68	2.88	12	1.65	111.00	5584.00	30800	20240627	-47.86	6060	20240214	165.02	20650	-22.23	20250220	14110	13.82	20250102	30800	-47.86	20240627	8150	97.06	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
32	20250225	100144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16030	-370	5	-2.26	6000572650	381994	37.85	16000	16190	15440	21300	11480	16400	15707.59	8.05	24233	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4536	144.41	2.87	12	1.35	111.00	5584.00	30800	20240627	-47.95	6060	20240214	164.52	20650	-22.37	20250220	14110	13.61	20250102	30800	-47.95	20240627	8150	96.69	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
33	20250225	090144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15750	-650	5	-3.96	846167620	53213	5.27	16000	16190	15680	21300	11480	16400	15896.48	8.05	2861	18113	17256	16743	15886	15373	17000	15630	172	4900	500	10160	10	1	28300000	4457	141.89	2.82	12	0.19	111.00	5584.00	30800	20240627	-48.86	6060	20240214	159.90	20650	-23.73	20250220	14110	11.62	20250102	30800	-48.86	20240627	8150	93.25	20240227	3.11	N	003160	500	172 억	2276983	N	N	400	N	N
34	20250224	160144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16400	-1560	5	-8.69	16677431330	1000956	48.23	17410	17600	16230	23300	12580	17960	16661.29	8.08	-27200	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4641	147.75	2.94	12	3.54	111.00	5584.00	30800	20240627	-46.75	6020	20240213	172.43	20650	-20.58	20250220	14110	16.23	20250102	30800	-46.75	20240627	8150	101.23	20240227	3.37	N	003160	500	172 억	2287497	N	N	395	N	N
35	20250224	150144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16370	-1590	5	-8.85	15605792950	935497	45.08	17410	17600	16230	23300	12580	17960	16681.17	8.08	-21353	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4633	147.48	2.93	12	3.31	111.00	5584.00	30800	20240627	-46.85	6020	20240213	171.93	20650	-20.73	20250220	14110	16.02	20250102	30800	-46.85	20240627	8150	100.86	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
36	20250224	140144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16330	-1630	5	-9.08	13966244820	835579	40.26	17410	17600	16230	23300	12580	17960	16713.75	8.08	-22197	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4621	147.12	2.92	12	2.95	111.00	5584.00	30800	20240627	-46.98	6020	20240213	171.26	20650	-20.92	20250220	14110	15.73	20250102	30800	-46.98	20240627	8150	100.37	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
37	20250224	130144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16560	-1400	5	-7.80	12782351630	763575	36.79	17410	17600	16230	23300	12580	17960	16739.38	8.08	-14241	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4686	149.19	2.97	12	2.70	111.00	5584.00	30800	20240627	-46.23	6020	20240213	175.08	20650	-19.81	20250220	14110	17.36	20250102	30800	-46.23	20240627	8150	103.19	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
38	20250224	120143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16340	-1620	5	-9.02	12069660500	720469	34.72	17410	17600	16230	23300	12580	17960	16751.71	8.08	-21652	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4624	147.21	2.93	12	2.55	111.00	5584.00	30800	20240627	-46.95	6020	20240213	171.43	20650	-20.87	20250220	14110	15.80	20250102	30800	-46.95	20240627	8150	100.49	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
39	20250224	110144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16350	-1610	5	-8.96	9846386620	584544	28.17	17410	17600	16320	23300	12580	17960	16843.66	8.08	-20612	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4627	147.30	2.93	12	2.07	111.00	5584.00	30800	20240627	-46.92	6020	20240213	171.59	20650	-20.82	20250220	14110	15.88	20250102	30800	-46.92	20240627	8150	100.61	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
40	20250224	100143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16750	-1210	5	-6.74	5847833960	342336	16.50	17410	17600	16650	23300	12580	17960	17080.93	8.08	-16516	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4740	150.90	3.00	12	1.21	111.00	5584.00	30800	20240627	-45.62	6020	20240213	178.24	20650	-18.89	20250220	14110	18.71	20250102	30800	-45.62	20240627	8150	105.52	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
41	20250224	090144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17420	-540	5	-3.01	549881770	31512	1.52	17410	17600	17400	23300	12580	17960	17442.14	8.08	8541	19986	18972	18366	17352	16746	18670	17050	172	5340	500	11130	10	1	28300000	4930	156.94	3.12	12	0.11	111.00	5584.00	30800	20240627	-43.44	6020	20240213	189.37	20650	-15.64	20250220	14110	23.46	20250102	30800	-43.44	20240627	8150	113.74	20240227	3.37	N	003160	500	172 억	2287497	N	N	977	N	N
42	20250221	160143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17960	-420	5	-2.29	38294092980	2061603	30.19	18780	19380	17760	23850	12870	18380	18575.54	8.86	-251398	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5083	161.80	3.22	12	7.28	111.00	5584.00	30800	20240627	-41.69	5870	20240208	205.96	20650	-13.03	20250220	14110	27.29	20250102	30800	-41.69	20240627	7800	130.26	20240221	3.53	N	003160	500	172 억	2506188	N	N	977	N	N
43	20250221	150144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17940	-440	5	-2.39	37349407170	2008975	29.42	18780	19380	17760	23850	12870	18380	18591.64	8.86	-243668	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5077	161.62	3.21	12	7.10	111.00	5584.00	30800	20240627	-41.75	5870	20240208	205.62	20650	-13.12	20250220	14110	27.14	20250102	30800	-41.75	20240627	7800	130.00	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
44	20250221	140143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18060	-320	5	-1.74	34896478780	1872237	27.42	18780	19380	17880	23850	12870	18380	18639.41	8.86	-202604	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5111	162.70	3.23	12	6.62	111.00	5584.00	30800	20240627	-41.36	5870	20240208	207.67	20650	-12.54	20250220	14110	27.99	20250102	30800	-41.36	20240627	7800	131.54	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
45	20250221	130143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18140	-240	5	-1.31	33122173370	1773676	25.98	18780	19380	17880	23850	12870	18380	18674.89	8.86	-172706	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5134	163.42	3.25	12	6.27	111.00	5584.00	30800	20240627	-41.10	5870	20240208	209.03	20650	-12.15	20250220	14110	28.56	20250102	30800	-41.10	20240627	7800	132.56	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
46	20250221	120143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18290	-90	5	-0.49	30928655820	1652461	24.20	18780	19380	17880	23850	12870	18380	18717.44	8.86	-167595	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5176	164.77	3.28	12	5.84	111.00	5584.00	30800	20240627	-40.62	5870	20240208	211.58	20650	-11.43	20250220	14110	29.62	20250102	30800	-40.62	20240627	7800	134.49	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
47	20250221	110144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18070	-310	5	-1.69	28976158960	1544960	22.63	18780	19380	17880	23850	12870	18380	18756.13	8.86	-141743	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5114	162.79	3.24	12	5.46	111.00	5584.00	30800	20240627	-41.33	5870	20240208	207.84	20650	-12.49	20250220	14110	28.07	20250102	30800	-41.33	20240627	7800	131.67	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
48	20250221	100144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18840	460	2	2.50	20443586480	1077438	15.78	18780	19380	18500	23850	12870	18380	18976.20	8.86	-34317	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5332	169.73	3.37	12	3.81	111.00	5584.00	30800	20240627	-38.83	5870	20240208	220.95	20650	-8.77	20250220	14110	33.52	20250102	30800	-38.83	20240627	7800	141.54	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
49	20250221	090143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18720	340	2	1.85	2215431820	118388	1.73	18780	18880	18520	23850	12870	18380	18723.47	8.86	-18006	22326	20352	18676	16702	15026	21340	17690	172	5470	500	11390	10	1	28300000	5298	168.65	3.35	12	0.42	111.00	5584.00	30800	20240627	-39.22	5870	20240208	218.91	20650	-9.35	20250220	14110	32.67	20250102	30800	-39.22	20240627	7800	140.00	20240221	3.53	N	003160	500	172 억	2506188	N	N	723	N	N
50	20250220	160143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18380	1100	2	6.37	125594184890	6757648	474.15	17280	20650	17000	22450	12100	17280	18585.79	9.30	-122833	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	5202	165.59	3.29	12	23.88	111.00	5584.00	30800	20240627	-40.32	5800	20240207	216.90	20650	-10.99	20250220	14110	30.26	20250102	30800	-40.32	20240627	7140	157.42	20240220	3.34	N	003160	500	172 억	2631187	N	N	723	N	N
51	20250220	150143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18230	950	2	5.50	115947560310	6235800	437.53	17280	20650	17000	22450	12100	17280	18593.93	9.30	-159363	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	5159	164.23	3.26	12	22.03	111.00	5584.00	30800	20240627	-40.81	5800	20240207	214.31	20650	-11.72	20250220	14110	29.20	20250102	30800	-40.81	20240627	7140	155.32	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
52	20250220	140144	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	18470	1190	2	6.89	63070303250	3342854	234.55	17280	20650	17000	22450	12100	17280	18867.36	9.30	-253144	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	5227	166.40	3.31	12	11.81	111.00	5584.00	30800	20240627	-40.03	5800	20240207	218.45	20650	-10.56	20250220	14110	30.90	20250102	30800	-40.03	20240627	7140	158.68	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
53	20250220	130143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17820	540	2	3.12	11042274460	634277	44.50	17280	17820	17000	22450	12100	17280	17409.30	9.30	-64046	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	5043	160.54	3.19	12	2.24	111.00	5584.00	30800	20240627	-42.14	5800	20240207	207.24	19420	-8.24	20250123	14110	26.29	20250102	30800	-42.14	20240627	7140	149.58	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
54	20250220	120143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17710	430	2	2.49	9154618620	527844	37.04	17280	17780	17000	22450	12100	17280	17343.46	9.30	-59689	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	5012	159.55	3.17	12	1.87	111.00	5584.00	30800	20240627	-42.50	5800	20240207	205.34	19420	-8.81	20250123	14110	25.51	20250102	30800	-42.50	20240627	7140	148.04	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
55	20250220	110143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17470	190	2	1.10	6224809950	361185	25.34	17280	17540	17000	22450	12100	17280	17234.37	9.30	-56118	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	4944	157.39	3.13	12	1.28	111.00	5584.00	30800	20240627	-43.28	5800	20240207	201.21	19420	-10.04	20250123	14110	23.81	20250102	30800	-43.28	20240627	7140	144.68	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
56	20250220	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17120	-160	5	-0.93	3762601950	218763	15.35	17280	17540	17000	22450	12100	17280	17199.32	9.30	-28386	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	4845	154.23	3.07	12	0.77	111.00	5584.00	30800	20240627	-44.42	5800	20240207	195.17	19420	-11.84	20250123	14110	21.33	20250102	30800	-44.42	20240627	7140	139.78	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
57	20250220	090143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17100	-180	5	-1.04	416365850	24203	1.70	17280	17290	17050	22450	12100	17280	17201.97	9.30	-10621	18440	17860	17120	16540	15800	18150	16830	172	5170	500	10710	10	1	28300000	4839	154.05	3.06	12	0.09	111.00	5584.00	30800	20240627	-44.48	5800	20240207	194.83	19420	-11.95	20250123	14110	21.19	20250102	30800	-44.48	20240627	7140	139.50	20240220	3.34	N	003160	500	172 억	2631187	N	N	3919	N	N
58	20250219	160142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17280	1040	2	6.40	24276510010	1419666	321.94	16380	17700	16380	21100	11370	16240	17100.89	8.44	253533	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4890	155.68	3.09	12	5.02	111.00	5584.00	30800	20240627	-43.90	5800	20240207	197.93	19420	-11.02	20250123	14110	22.47	20250102	30800	-43.90	20240627	6170	180.06	20240219	3.23	N	003160	500	172 억	2388540	N	N	3713	N	N
59	20250219	150143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17290	1050	2	6.47	23638691120	1382783	313.58	16380	17700	16380	21100	11370	16240	17095.90	8.44	255563	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4893	155.77	3.10	12	4.89	111.00	5584.00	30800	20240627	-43.86	5800	20240207	198.10	19420	-10.97	20250123	14110	22.54	20250102	30800	-43.86	20240627	6170	180.23	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
60	20250219	140142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17370	1130	2	6.96	21870022490	1280555	290.40	16380	17700	16380	21100	11370	16240	17079.49	8.44	247684	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4916	156.49	3.11	12	4.52	111.00	5584.00	30800	20240627	-43.60	5800	20240207	199.48	19420	-10.56	20250123	14110	23.10	20250102	30800	-43.60	20240627	6170	181.52	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
61	20250219	130142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17240	1000	2	6.16	17561588160	1032901	234.23	16380	17450	16380	21100	11370	16240	17003.26	8.44	195523	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4879	155.32	3.09	12	3.65	111.00	5584.00	30800	20240627	-44.03	5800	20240207	197.24	19420	-11.23	20250123	14110	22.18	20250102	30800	-44.03	20240627	6170	179.42	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
62	20250219	120142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	17100	860	2	5.30	13331546810	788316	178.77	16380	17280	16380	21100	11370	16240	16912.65	8.44	130933	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4839	154.05	3.06	12	2.79	111.00	5584.00	30800	20240627	-44.48	5800	20240207	194.83	19420	-11.95	20250123	14110	21.19	20250102	30800	-44.48	20240627	6170	177.15	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
63	20250219	110143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16750	510	2	3.14	10320748890	611349	138.64	16380	17280	16380	21100	11370	16240	16883.44	8.44	74353	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4740	150.90	3.00	12	2.16	111.00	5584.00	30800	20240627	-45.62	5800	20240207	188.79	19420	-13.75	20250123	14110	18.71	20250102	30800	-45.62	20240627	6170	171.47	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
64	20250219	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16770	530	2	3.26	8703538290	514226	116.61	16380	17280	16380	21100	11370	16240	16927.43	8.44	88596	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4746	151.08	3.00	12	1.82	111.00	5584.00	30800	20240627	-45.55	5800	20240207	189.14	19420	-13.65	20250123	14110	18.85	20250102	30800	-45.55	20240627	6170	171.80	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
65	20250219	090142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16440	200	2	1.23	189397990	11556	2.62	16380	16540	16380	21100	11370	16240	16410.82	8.44	3847	16866	16552	16386	16072	15906	16470	15990	172	4860	500	10060	10	1	28300000	4653	148.11	2.94	12	0.04	111.00	5584.00	30800	20240627	-46.62	5800	20240207	183.45	19420	-15.35	20250123	14110	16.51	20250102	30800	-46.62	20240627	6170	166.45	20240219	3.23	N	003160	500	172 억	2388540	N	N	9145	N	N
66	20250218	160142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16240	-470	5	-2.81	7148276910	437306	47.96	16600	16700	16220	21700	11700	16710	16346.38	8.73	-142867	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4596	146.31	2.91	12	1.55	111.00	5584.00	30800	20240627	-47.27	5800	20240207	180.00	19420	-16.37	20250123	14110	15.10	20250102	30800	-47.27	20240627	6170	163.21	20240219	3.12	N	003160	500	172 억	2470070	N	N	9130	N	N
67	20250218	150142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16260	-450	5	-2.69	6489872860	396783	43.51	16600	16700	16230	21700	11700	16710	16356.23	8.73	-126702	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4602	146.49	2.91	12	1.40	111.00	5584.00	30800	20240627	-47.21	5800	20240207	180.34	19420	-16.27	20250123	14110	15.24	20250102	30800	-47.21	20240627	6170	163.53	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
68	20250218	140143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16310	-400	5	-2.39	5187054680	316830	34.74	16600	16700	16230	21700	11700	16710	16371.73	8.73	-88592	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4616	146.94	2.92	12	1.12	111.00	5584.00	30800	20240627	-47.05	5800	20240207	181.21	19420	-16.01	20250123	14110	15.59	20250102	30800	-47.05	20240627	6170	164.34	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
69	20250218	130142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16340	-370	5	-2.21	4450587890	271741	29.80	16600	16700	16230	21700	11700	16710	16378.05	8.73	-81714	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4624	147.21	2.93	12	0.96	111.00	5584.00	30800	20240627	-46.95	5800	20240207	181.72	19420	-15.86	20250123	14110	15.80	20250102	30800	-46.95	20240627	6170	164.83	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
70	20250218	120142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16380	-330	5	-1.97	3954752220	241410	26.47	16600	16700	16230	21700	11700	16710	16381.89	8.73	-72760	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4636	147.57	2.93	12	0.85	111.00	5584.00	30800	20240627	-46.82	5800	20240207	182.41	19420	-15.65	20250123	14110	16.09	20250102	30800	-46.82	20240627	6170	165.48	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
71	20250218	110143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16300	-410	5	-2.45	3453984390	210831	23.12	16600	16700	16230	21700	11700	16710	16382.71	8.73	-61043	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4613	146.85	2.92	12	0.74	111.00	5584.00	30800	20240627	-47.08	5800	20240207	181.03	19420	-16.07	20250123	14110	15.52	20250102	30800	-47.08	20240627	6170	164.18	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
72	20250218	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16370	-340	5	-2.03	2428162330	147983	16.23	16600	16700	16230	21700	11700	16710	16408.38	8.73	-39426	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4633	147.48	2.93	12	0.52	111.00	5584.00	30800	20240627	-46.85	5800	20240207	182.24	19420	-15.71	20250123	14110	16.02	20250102	30800	-46.85	20240627	6170	165.32	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
73	20250218	090142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16580	-130	5	-0.78	160550870	9680	1.06	16600	16650	16560	21700	11700	16710	16585.82	8.73	-5074	17583	17146	16663	16226	15743	17365	16445	172	4990	500	10360	10	1	28300000	4692	149.37	2.97	12	0.03	111.00	5584.00	30800	20240627	-46.17	5800	20240207	185.86	19420	-14.62	20250123	14110	17.51	20250102	30800	-46.17	20240627	6170	168.72	20240219	3.12	N	003160	500	172 억	2470070	N	N	2721	N	N
74	20250217	160142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16710	550	2	3.40	15140249160	908982	166.77	16200	17100	16180	21000	11320	16160	16656.31	8.38	150403	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4729	150.54	2.99	12	3.21	111.00	5584.00	30800	20240627	-45.75	5800	20240207	188.10	19420	-13.95	20250123	14110	18.43	20250102	30800	-45.75	20240627	6170	170.83	20240219	3.12	N	003160	500	172 억	2372497	N	N	2684	N	N
75	20250217	150143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16800	640	2	3.96	14545963160	873391	160.24	16200	17100	16180	21000	11320	16160	16654.65	8.38	141925	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4754	151.35	3.01	12	3.09	111.00	5584.00	30800	20240627	-45.45	5800	20240207	189.66	19420	-13.49	20250123	14110	19.06	20250102	30800	-45.45	20240627	6170	172.29	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
76	20250217	140142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16470	310	2	1.92	12167714590	731019	134.12	16200	17100	16180	21000	11320	16160	16644.95	8.38	107830	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4661	148.38	2.95	12	2.58	111.00	5584.00	30800	20240627	-46.53	5800	20240207	183.97	19420	-15.19	20250123	14110	16.73	20250102	30800	-46.53	20240627	6170	166.94	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
77	20250217	130143	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16510	350	2	2.17	11325120680	679864	124.73	16200	17100	16180	21000	11320	16160	16658.01	8.38	105739	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4672	148.74	2.96	12	2.40	111.00	5584.00	30800	20240627	-46.40	5800	20240207	184.66	19420	-14.98	20250123	14110	17.01	20250102	30800	-46.40	20240627	6170	167.59	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
78	20250217	120142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16490	330	2	2.04	10683352110	640977	117.60	16200	17100	16180	21000	11320	16160	16667.39	8.38	96856	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4667	148.56	2.95	12	2.26	111.00	5584.00	30800	20240627	-46.46	5800	20240207	184.31	19420	-15.09	20250123	14110	16.87	20250102	30800	-46.46	20240627	6170	167.26	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
79	20250217	110142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16510	350	2	2.17	9696024150	581271	106.65	16200	17100	16180	21000	11320	16160	16680.84	8.38	97115	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4672	148.74	2.96	12	2.05	111.00	5584.00	30800	20240627	-46.40	5800	20240207	184.66	19420	-14.98	20250123	14110	17.01	20250102	30800	-46.40	20240627	6170	167.59	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
80	20250217	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16760	600	2	3.71	7640957070	457270	83.90	16200	17100	16180	21000	11320	16160	16710.10	8.38	140565	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4743	150.99	3.00	12	1.62	111.00	5584.00	30800	20240627	-45.58	5800	20240207	188.97	19420	-13.70	20250123	14110	18.78	20250102	30800	-45.58	20240627	6170	171.64	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
81	20250217	090142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16440	280	2	1.73	283337010	17388	3.19	16200	16440	16200	21000	11320	16160	16295.96	8.38	9061	16666	16412	16276	16022	15886	16345	15955	172	4840	500	10010	10	1	28300000	4653	148.11	2.94	12	0.06	111.00	5584.00	30800	20240627	-46.62	5800	20240207	183.45	19420	-15.35	20250123	14110	16.51	20250102	30800	-46.62	20240627	6170	166.45	20240219	3.12	N	003160	500	172 억	2372497	N	N	1307	N	N
82	20250214	160141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16160	10	2	0.06	8821011210	540747	70.17	16500	16530	16140	20950	11310	16150	16312.94	8.72	-96454	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4573	145.59	2.89	12	1.91	111.00	5584.00	30800	20240627	-47.53	5800	20240207	178.62	19420	-16.79	20250123	14110	14.53	20250102	30800	-47.53	20240627	6060	166.67	20240214	3.09	N	003160	500	172 억	2468100	N	N	1289	N	N
83	20250214	150142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16210	60	2	0.37	8039371820	492402	63.90	16500	16530	16180	20950	11310	16150	16326.89	8.72	-78298	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4587	146.04	2.90	12	1.74	111.00	5584.00	30800	20240627	-47.37	5800	20240207	179.48	19420	-16.53	20250123	14110	14.88	20250102	30800	-47.37	20240627	6060	167.49	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
84	20250214	140142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16370	220	2	1.36	7116041090	435701	56.54	16500	16530	16180	20950	11310	16150	16332.45	8.72	-56023	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4633	147.48	2.93	12	1.54	111.00	5584.00	30800	20240627	-46.85	5800	20240207	182.24	19420	-15.71	20250123	14110	16.02	20250102	30800	-46.85	20240627	6060	170.13	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
85	20250214	130142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16280	130	2	0.80	6354299800	389059	50.49	16500	16530	16180	20950	11310	16150	16332.55	8.72	-51794	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4607	146.67	2.92	12	1.37	111.00	5584.00	30800	20240627	-47.14	5800	20240207	180.69	19420	-16.17	20250123	14110	15.38	20250102	30800	-47.14	20240627	6060	168.65	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
86	20250214	120141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16380	230	2	1.42	5476615010	335311	43.51	16500	16530	16180	20950	11310	16150	16333.01	8.72	-34570	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4636	147.57	2.93	12	1.18	111.00	5584.00	30800	20240627	-46.82	5800	20240207	182.41	19420	-15.65	20250123	14110	16.09	20250102	30800	-46.82	20240627	6060	170.30	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
87	20250214	110142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16220	70	2	0.43	4284204620	262451	34.06	16500	16530	16180	20950	11310	16150	16323.91	8.72	-50277	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4590	146.13	2.90	12	0.93	111.00	5584.00	30800	20240627	-47.34	5800	20240207	179.66	19420	-16.48	20250123	14110	14.95	20250102	30800	-47.34	20240627	6060	167.66	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
88	20250214	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16310	160	2	0.99	2953970870	180755	23.46	16500	16530	16180	20950	11310	16150	16342.54	8.72	-42110	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4616	146.94	2.92	12	0.64	111.00	5584.00	30800	20240627	-47.05	5800	20240207	181.21	19420	-16.01	20250123	14110	15.59	20250102	30800	-47.05	20240627	6060	169.14	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
89	20250214	090142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16360	210	2	1.30	380476670	23102	3.00	16500	16530	16350	20950	11310	16150	16471.28	8.72	-9059	17243	16696	16213	15666	15183	16970	15940	172	4800	500	10010	10	1	28300000	4630	147.39	2.93	12	0.08	111.00	5584.00	30800	20240627	-46.88	5800	20240207	182.07	19420	-15.76	20250123	14110	15.95	20250102	30800	-46.88	20240627	6060	169.97	20240214	3.09	N	003160	500	172 억	2468100	N	N	2363	N	N
90	20250213	160141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16150	370	2	2.34	12305756190	755916	160.81	15780	16760	15730	20500	11050	15780	16279.36	8.73	-2134	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4570	145.50	2.89	12	2.67	111.00	5584.00	30800	20240627	-47.56	5800	20240207	178.45	19420	-16.84	20250123	14110	14.46	20250102	30800	-47.56	20240627	6020	168.27	20240213	2.94	N	003160	500	172 억	2470400	N	N	2324	N	N
91	20250213	150141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16140	360	2	2.28	11728641630	720258	153.23	15780	16760	15730	20500	11050	15780	16283.94	8.73	6121	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4568	145.41	2.89	12	2.55	111.00	5584.00	30800	20240627	-47.60	5800	20240207	178.28	19420	-16.89	20250123	14110	14.39	20250102	30800	-47.60	20240627	6020	168.11	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
92	20250213	140141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16150	370	2	2.34	10966796720	673107	143.20	15780	16760	15730	20500	11050	15780	16292.80	8.73	19936	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4570	145.50	2.89	12	2.38	111.00	5584.00	30800	20240627	-47.56	5800	20240207	178.45	19420	-16.84	20250123	14110	14.46	20250102	30800	-47.56	20240627	6020	168.27	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
93	20250213	130141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16150	370	2	2.34	10397250350	637784	135.68	15780	16760	15730	20500	11050	15780	16302.15	8.73	30989	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4570	145.50	2.89	12	2.25	111.00	5584.00	30800	20240627	-47.56	5800	20240207	178.45	19420	-16.84	20250123	14110	14.46	20250102	30800	-47.56	20240627	6020	168.27	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
94	20250213	120141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16170	390	2	2.47	9588335950	587739	125.04	15780	16760	15730	20500	11050	15780	16313.94	8.73	52521	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4576	145.68	2.90	12	2.08	111.00	5584.00	30800	20240627	-47.50	5800	20240207	178.79	19420	-16.74	20250123	14110	14.60	20250102	30800	-47.50	20240627	6020	168.60	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
95	20250213	110141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16470	690	2	4.37	8110086200	496942	105.72	15780	16760	15730	20500	11050	15780	16319.99	8.73	93761	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4661	148.38	2.95	12	1.76	111.00	5584.00	30800	20240627	-46.53	5800	20240207	183.97	19420	-15.19	20250123	14110	16.73	20250102	30800	-46.53	20240627	6020	173.59	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
96	20250213	100142	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15990	210	2	1.33	1960061160	123313	26.23	15780	16080	15730	20500	11050	15780	15895.01	8.73	-11767	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4525	144.05	2.86	12	0.44	111.00	5584.00	30800	20240627	-48.08	5800	20240207	175.69	19420	-17.66	20250123	14110	13.32	20250102	30800	-48.08	20240627	6020	165.61	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
97	20250213	090141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15860	80	2	0.51	204225270	12931	2.75	15780	15890	15780	20500	11050	15780	15793.46	8.73	2184	16593	16186	15953	15546	15313	16070	15430	172	4720	500	9780	10	1	28300000	4488	142.88	2.84	12	0.05	111.00	5584.00	30800	20240627	-48.51	5800	20240207	173.45	19420	-18.33	20250123	14110	12.40	20250102	30800	-48.51	20240627	6020	163.46	20240213	2.94	N	003160	500	172 억	2470400	N	N	2726	N	N
98	20250212	160141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15780	-120	5	-0.75	7410347600	463298	77.15	16180	16360	15720	20650	11130	15900	15995.10	8.84	-54956	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4466	142.16	2.83	12	1.64	111.00	5584.00	30800	20240627	-48.77	5800	20240207	172.07	19420	-18.74	20250123	14110	11.84	20250102	30800	-48.77	20240627	6020	162.13	20240213	3.02	N	003160	500	172 억	2501553	N	N	2718	N	N
99	20250212	150140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15880	-20	5	-0.13	6644863220	414951	69.10	16180	16360	15720	20650	11130	15900	16013.61	8.84	-51800	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4494	143.06	2.84	12	1.47	111.00	5584.00	30800	20240627	-48.44	5800	20240207	173.79	19420	-18.23	20250123	14110	12.54	20250102	30800	-48.44	20240627	6020	163.79	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
100	20250212	140140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15900	0	3	0.00	6214977080	387908	64.59	16180	16360	15720	20650	11130	15900	16021.78	8.84	-44327	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4500	143.24	2.85	12	1.37	111.00	5584.00	30800	20240627	-48.38	5800	20240207	174.14	19420	-18.13	20250123	14110	12.69	20250102	30800	-48.38	20240627	6020	164.12	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
101	20250212	130141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16050	150	2	0.94	5570485340	347582	57.88	16180	16360	15720	20650	11130	15900	16026.39	8.84	-32346	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4542	144.59	2.87	12	1.23	111.00	5584.00	30800	20240627	-47.89	5800	20240207	176.72	19420	-17.35	20250123	14110	13.75	20250102	30800	-47.89	20240627	6020	166.61	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
102	20250212	120141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15860	-40	5	-0.25	4216335850	263248	43.84	16180	16360	15720	20650	11130	15900	16016.59	8.84	-42789	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4488	142.88	2.84	12	0.93	111.00	5584.00	30800	20240627	-48.51	5800	20240207	173.45	19420	-18.33	20250123	14110	12.40	20250102	30800	-48.51	20240627	6020	163.46	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
103	20250212	110141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15930	30	2	0.19	3632051490	226523	37.72	16180	16360	15720	20650	11130	15900	16033.92	8.84	-28461	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4508	143.51	2.85	12	0.80	111.00	5584.00	30800	20240627	-48.28	5800	20240207	174.66	19420	-17.97	20250123	14110	12.90	20250102	30800	-48.28	20240627	6020	164.62	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
104	20250212	100141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15800	-100	5	-0.63	2811462450	174918	29.13	16180	16360	15740	20650	11130	15900	16073.03	8.84	-24539	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4471	142.34	2.83	12	0.62	111.00	5584.00	30800	20240627	-48.70	5800	20240207	172.41	19420	-18.64	20250123	14110	11.98	20250102	30800	-48.70	20240627	6020	162.46	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
105	20250212	090141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16280	380	2	2.39	662173600	40733	6.78	16180	16360	16170	20650	11130	15900	16256.44	8.84	9922	16806	16352	16126	15672	15446	16240	15560	172	4750	500	9850	10	1	28300000	4607	146.67	2.92	12	0.14	111.00	5584.00	30800	20240627	-47.14	5800	20240207	180.69	19420	-16.17	20250123	14110	15.38	20250102	30800	-47.14	20240627	6020	170.43	20240213	3.02	N	003160	500	172 억	2501553	N	N	5019	N	N
106	20250211	160140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15900	-360	5	-2.21	9620724990	595133	74.70	16580	16580	15900	21100	11390	16260	16165.69	9.65	-226719	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4500	143.24	2.85	12	2.10	111.00	5584.00	30800	20240627	-48.38	5800	20240207	174.14	19420	-18.13	20250123	14110	12.69	20250102	30800	-48.38	20240627	6020	164.12	20240213	2.82	N	003160	500	172 억	2730134	N	N	4985	N	N
107	20250211	150140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16040	-220	5	-1.35	8938278890	552383	69.34	16580	16580	16000	21100	11390	16260	16181.27	9.65	-212243	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4539	144.50	2.87	12	1.95	111.00	5584.00	30800	20240627	-47.92	5800	20240207	176.55	19420	-17.40	20250123	14110	13.68	20250102	30800	-47.92	20240627	6020	166.45	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
108	20250211	140141	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16100	-160	5	-0.98	8334555330	514809	64.62	16580	16580	16000	21100	11390	16260	16189.57	9.65	-206835	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4556	145.05	2.88	12	1.82	111.00	5584.00	30800	20240627	-47.73	5800	20240207	177.59	19420	-17.10	20250123	14110	14.10	20250102	30800	-47.73	20240627	6020	167.44	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
109	20250211	130139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16100	-160	5	-0.98	7599903930	469156	58.89	16580	16580	16000	21100	11390	16260	16199.06	9.65	-190710	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4556	145.05	2.88	12	1.66	111.00	5584.00	30800	20240627	-47.73	5800	20240207	177.59	19420	-17.10	20250123	14110	14.10	20250102	30800	-47.73	20240627	6020	167.44	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
110	20250211	120140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16080	-180	5	-1.11	6990431170	431225	54.13	16580	16580	16000	21100	11390	16260	16210.60	9.65	-167444	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4551	144.86	2.88	12	1.52	111.00	5584.00	30800	20240627	-47.79	5800	20240207	177.24	19420	-17.20	20250123	14110	13.96	20250102	30800	-47.79	20240627	6020	167.11	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
111	20250211	110140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16160	-100	5	-0.62	6328646240	390152	48.97	16580	16580	16000	21100	11390	16260	16220.95	9.65	-149120	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4573	145.59	2.89	12	1.38	111.00	5584.00	30800	20240627	-47.53	5800	20240207	178.62	19420	-16.79	20250123	14110	14.53	20250102	30800	-47.53	20240627	6020	168.44	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
112	20250211	100140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16140	-120	5	-0.74	5017415320	308487	38.72	16580	16580	16000	21100	11390	16260	16264.60	9.65	-123767	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4568	145.41	2.89	12	1.09	111.00	5584.00	30800	20240627	-47.60	5800	20240207	178.28	19420	-16.89	20250123	14110	14.39	20250102	30800	-47.60	20240627	6020	168.11	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
113	20250211	090140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16300	40	2	0.25	591332080	35957	4.51	16580	16580	16300	21100	11390	16260	16447.01	9.65	-16001	17360	16810	15790	15240	14220	17085	15515	172	4840	500	10080	10	1	28300000	4613	146.85	2.92	12	0.13	111.00	5584.00	30800	20240627	-47.08	5800	20240207	181.03	19420	-16.07	20250123	14110	15.52	20250102	30800	-47.08	20240627	6020	170.76	20240213	2.82	N	003160	500	172 억	2730134	N	N	3457	N	N
114	20250210	160140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16260	910	2	5.93	12269691010	782344	118.49	15200	16340	14770	19950	10750	15350	15680.73	9.22	110827	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4602	146.49	2.91	12	2.76	111.00	5584.00	30800	20240627	-47.21	5800	20240207	180.34	19420	-16.27	20250123	14110	15.24	20250102	30800	-47.21	20240627	6020	170.10	20240213	2.66	N	003160	500	172 억	2610556	N	N	3401	N	N
115	20250210	150140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16280	930	2	6.06	10863882420	695855	105.39	15200	16280	14770	19950	10750	15350	15612.29	9.22	125235	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4607	146.67	2.92	12	2.46	111.00	5584.00	30800	20240627	-47.14	5800	20240207	180.69	19420	-16.17	20250123	14110	15.38	20250102	30800	-47.14	20240627	6020	170.43	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
116	20250210	140140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15620	270	2	1.76	7580522010	490893	74.35	15200	15950	14770	19950	10750	15350	15442.31	9.22	62715	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4420	140.72	2.80	12	1.73	111.00	5584.00	30800	20240627	-49.29	5800	20240207	169.31	19420	-19.57	20250123	14110	10.70	20250102	30800	-49.29	20240627	6020	159.47	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
117	20250210	130140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15710	360	2	2.35	6896486210	447250	67.74	15200	15950	14770	19950	10750	15350	15419.76	9.22	60016	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4446	141.53	2.81	12	1.58	111.00	5584.00	30800	20240627	-48.99	5800	20240207	170.86	19420	-19.10	20250123	14110	11.34	20250102	30800	-48.99	20240627	6020	160.96	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
118	20250210	120140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15730	380	2	2.48	6367482670	413587	62.64	15200	15950	14770	19950	10750	15350	15395.75	9.22	58430	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4452	141.71	2.82	12	1.46	111.00	5584.00	30800	20240627	-48.93	5800	20240207	171.21	19420	-19.00	20250123	14110	11.48	20250102	30800	-48.93	20240627	6020	161.30	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
119	20250210	110139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15720	370	2	2.41	4022311750	265234	40.17	15200	15730	14770	19950	10750	15350	15165.13	9.22	51699	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4449	141.62	2.82	12	0.94	111.00	5584.00	30800	20240627	-48.96	5800	20240207	171.03	19420	-19.05	20250123	14110	11.41	20250102	30800	-48.96	20240627	6020	161.13	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
120	20250210	100139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15400	50	2	0.33	2815237460	187413	28.39	15200	15470	14770	19950	10750	15350	15021.53	9.22	34982	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4358	138.74	2.76	12	0.66	111.00	5584.00	30800	20240627	-50.00	5800	20240207	165.52	19420	-20.70	20250123	14110	9.14	20250102	30800	-50.00	20240627	6020	155.81	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
121	20250210	090140	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14900	-450	5	-2.93	260964790	17417	2.64	15200	15200	14820	19950	10750	15350	14982.92	9.22	-1156	16330	15840	15500	15010	14670	15670	14840	172	4600	500	9510	10	1	28300000	4217	134.23	2.67	12	0.06	111.00	5584.00	30800	20240627	-51.62	5800	20240207	156.90	19420	-23.27	20250123	14110	5.60	20250102	30800	-51.62	20240627	6020	147.51	20240213	2.66	N	003160	500	172 억	2610556	N	N	6483	N	N
122	20250207	160139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15350	-420	5	-2.66	10120605070	654734	70.46	15950	15990	15160	20500	11040	15770	15457.67	9.18	-34027	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4344	138.29	2.75	12	2.31	111.00	5584.00	30800	20240627	-50.16	5800	20240207	164.66	19420	-20.96	20250123	14110	8.79	20250102	30800	-50.16	20240627	5800	164.66	20240207	2.54	N	003160	500	172 억	2599346	N	N	6483	N	N
123	20250207	150139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15450	-320	5	-2.03	9569950530	618975	66.62	15950	15990	15160	20500	11040	15770	15460.96	9.18	-35036	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4372	139.19	2.77	12	2.19	111.00	5584.00	30800	20240627	-49.84	5800	20240207	166.38	19420	-20.44	20250123	14110	9.50	20250102	30800	-49.84	20240627	5800	166.38	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
124	20250207	140139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15460	-310	5	-1.97	7667337380	496598	53.45	15950	15990	15160	20500	11040	15770	15439.73	9.18	-51321	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4375	139.28	2.77	12	1.75	111.00	5584.00	30800	20240627	-49.81	5800	20240207	166.55	19420	-20.39	20250123	14110	9.57	20250102	30800	-49.81	20240627	5800	166.55	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
125	20250207	130139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15390	-380	5	-2.41	6748926920	436856	47.02	15950	15990	15160	20500	11040	15770	15448.86	9.18	-62952	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4355	138.65	2.76	12	1.54	111.00	5584.00	30800	20240627	-50.03	5800	20240207	165.34	19420	-20.75	20250123	14110	9.07	20250102	30800	-50.03	20240627	5800	165.34	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
126	20250207	120139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15580	-190	5	-1.20	5538540030	358829	38.62	15950	15990	15160	20500	11040	15770	15435.04	9.18	-59871	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4409	140.36	2.79	12	1.27	111.00	5584.00	30800	20240627	-49.42	5800	20240207	168.62	19420	-19.77	20250123	14110	10.42	20250102	30800	-49.42	20240627	5800	168.62	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
127	20250207	110139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15410	-360	5	-2.28	4210593110	272774	29.36	15950	15990	15160	20500	11040	15770	15436.20	9.18	-61778	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4361	138.83	2.76	12	0.96	111.00	5584.00	30800	20240627	-49.97	5800	20240207	165.69	19420	-20.65	20250123	14110	9.21	20250102	30800	-49.97	20240627	5800	165.69	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
128	20250207	100139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15360	-410	5	-2.60	2733794860	175972	18.94	15950	15990	15240	20500	11040	15770	15535.40	9.18	-47045	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4347	138.38	2.75	12	0.62	111.00	5584.00	30800	20240627	-50.13	5800	20240207	164.83	19420	-20.91	20250123	14110	8.86	20250102	30800	-50.13	20240627	5800	164.83	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
129	20250207	090139	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15980	210	2	1.33	203637320	12779	1.38	15950	15990	15840	20500	11040	15770	15935.31	9.18	-4592	17103	16436	15583	14916	14063	16010	14490	172	4730	500	9770	10	1	28300000	4522	143.96	2.86	12	0.05	111.00	5584.00	30800	20240627	-48.12	5800	20240207	175.52	19420	-17.71	20250123	14110	13.25	20250102	30800	-48.12	20240627	5800	175.52	20240207	2.54	N	003160	500	172 억	2599346	N	N	1392	N	N
130	20250206	160137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15770	120	2	0.77	14105094700	916609	212.35	16080	16250	14730	20300	10960	15650	15387.96	8.76	120219	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4463	142.07	2.82	12	3.24	111.00	5584.00	30800	20240627	-48.80	5800	20240207	171.90	19420	-18.80	20250123	14110	11.76	20250102	30800	-48.80	20240627	5800	171.90	20240207	2.54	N	003160	500	172 억	2478046	N	N	1341	N	N
131	20250206	150138	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15710	60	2	0.38	13210393830	859881	199.21	16080	16250	14730	20300	10960	15650	15363.05	8.76	117884	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4446	141.53	2.81	12	3.04	111.00	5584.00	30800	20240627	-48.99	5800	20240207	170.86	19420	-19.10	20250123	14110	11.34	20250102	30800	-48.99	20240627	5800	170.86	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
132	20250206	140138	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15480	-170	5	-1.09	11870392710	774161	179.35	16080	16250	14730	20300	10960	15650	15333.24	8.76	107727	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4381	139.46	2.77	12	2.74	111.00	5584.00	30800	20240627	-49.74	5800	20240207	166.90	19420	-20.29	20250123	14110	9.71	20250102	30800	-49.74	20240627	5800	166.90	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
133	20250206	130137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15470	-180	5	-1.15	10892484200	710756	164.66	16080	16250	14730	20300	10960	15650	15325.21	8.76	85073	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4378	139.37	2.77	12	2.51	111.00	5584.00	30800	20240627	-49.77	5800	20240207	166.72	19420	-20.34	20250123	14110	9.64	20250102	30800	-49.77	20240627	5800	166.72	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
134	20250206	120137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15180	-470	5	-3.00	9426220880	614646	142.40	16080	16250	14730	20300	10960	15650	15336.02	8.76	37620	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4296	136.76	2.72	12	2.17	111.00	5584.00	30800	20240627	-50.71	5800	20240207	161.72	19420	-21.83	20250123	14110	7.58	20250102	30800	-50.71	20240627	5800	161.72	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
135	20250206	110134	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	14910	-740	5	-4.73	7421138130	482248	111.72	16080	16250	14730	20300	10960	15650	15388.63	8.76	5757	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4220	134.32	2.67	12	1.70	111.00	5584.00	30800	20240627	-51.59	5800	20240207	157.07	19420	-23.22	20250123	14110	5.67	20250102	30800	-51.59	20240627	5800	157.07	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
136	20250206	100137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15430	-220	5	-1.41	3472979860	219213	50.79	16080	16250	15420	20300	10960	15650	15842.95	8.76	-13490	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4367	139.01	2.76	12	0.77	111.00	5584.00	30800	20240627	-49.90	5800	20240207	166.03	19420	-20.55	20250123	14110	9.36	20250102	30800	-49.90	20240627	5800	166.03	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
137	20250206	090137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16220	570	2	3.64	402416490	24917	5.77	16080	16250	16080	20300	10960	15650	16150.28	8.76	6155	16736	16192	15846	15302	14956	16020	15130	172	4650	500	9700	10	1	28300000	4590	146.13	2.90	12	0.09	111.00	5584.00	30800	20240627	-47.34	5800	20240207	179.66	19420	-16.48	20250123	14110	14.95	20250102	30800	-47.34	20240627	5800	179.66	20240207	2.54	N	003160	500	172 억	2478046	N	N	691	N	N
138	20250205	160137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15650	-160	5	-1.01	6762496980	428164	110.04	15890	16390	15500	20550	11070	15810	15794.28	8.68	22955	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4429	140.99	2.80	12	1.51	111.00	5584.00	30800	20240627	-49.19	5800	20240207	169.83	19420	-19.41	20250123	14110	10.91	20250102	30800	-49.19	20240627	5800	169.83	20240207	2.58	N	003160	500	172 억	2455647	N	N	691	N	N
139	20250205	150136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15530	-280	5	-1.77	5982285710	378048	97.16	15890	16390	15520	20550	11070	15810	15824.15	8.68	9661	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4395	139.91	2.78	12	1.34	111.00	5584.00	30800	20240627	-49.58	5800	20240207	167.76	19420	-20.03	20250123	14110	10.06	20250102	30800	-49.58	20240627	5800	167.76	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
140	20250205	140136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15780	-30	5	-0.19	4231721990	266242	68.43	15890	16390	15710	20550	11070	15810	15894.29	8.68	-13685	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4466	142.16	2.83	12	0.94	111.00	5584.00	30800	20240627	-48.77	5800	20240207	172.07	19420	-18.74	20250123	14110	11.84	20250102	30800	-48.77	20240627	5800	172.07	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
141	20250205	130136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15850	40	2	0.25	3697416370	232458	59.74	15890	16390	15710	20550	11070	15810	15905.77	8.68	-5104	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4486	142.79	2.84	12	0.82	111.00	5584.00	30800	20240627	-48.54	5800	20240207	173.28	19420	-18.38	20250123	14110	12.33	20250102	30800	-48.54	20240627	5800	173.28	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
142	20250205	120137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15970	160	2	1.01	3428680770	215548	55.40	15890	16390	15710	20550	11070	15810	15906.84	8.68	2794	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4520	143.87	2.86	12	0.76	111.00	5584.00	30800	20240627	-48.15	5800	20240207	175.34	19420	-17.77	20250123	14110	13.18	20250102	30800	-48.15	20240627	5800	175.34	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
143	20250205	110136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15880	70	2	0.44	3188438070	200431	51.51	15890	16390	15710	20550	11070	15810	15907.94	8.68	-233	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4494	143.06	2.84	12	0.71	111.00	5584.00	30800	20240627	-48.44	5800	20240207	173.79	19420	-18.23	20250123	14110	12.54	20250102	30800	-48.44	20240627	5800	173.79	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
144	20250205	100137	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15820	10	2	0.06	2103607620	131788	33.87	15890	16390	15710	20550	11070	15810	15962.14	8.68	1092	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4477	142.52	2.83	12	0.47	111.00	5584.00	30800	20240627	-48.64	5800	20240207	172.76	19420	-18.54	20250123	14110	12.12	20250102	30800	-48.64	20240627	5800	172.76	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
145	20250205	090138	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16220	410	2	2.59	120362870	7506	1.93	15890	16250	15890	20550	11070	15810	16037.68	8.68	1029	16376	16092	15886	15602	15396	15990	15500	172	4740	500	9800	10	1	28300000	4590	146.13	2.90	12	0.03	111.00	5584.00	30800	20240627	-47.34	5800	20240207	179.66	19420	-16.48	20250123	14110	14.95	20250102	30800	-47.34	20240627	5800	179.66	20240207	2.58	N	003160	500	172 억	2455647	N	N	1279	N	N
146	20250204	160135	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15810	390	2	2.53	6142982480	386435	70.31	15900	16170	15680	20000	10800	15420	15896.86	8.66	-47949	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4474	142.43	2.83	12	1.37	111.00	5584.00	30800	20240627	-48.67	5800	20240207	172.59	19420	-18.59	20250123	14110	12.05	20250102	30800	-48.67	20240627	5800	172.59	20240207	2.70	N	003160	500	172 억	2450734	N	N	1279	N	N
147	20250204	150136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15700	280	2	1.82	5827337290	366420	66.67	15900	16170	15680	20000	10800	15420	15903.70	8.66	-49997	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4443	141.44	2.81	12	1.29	111.00	5584.00	30800	20240627	-49.03	5800	20240207	170.69	19420	-19.16	20250123	14110	11.27	20250102	30800	-49.03	20240627	5800	170.69	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
148	20250204	140135	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15870	450	2	2.92	4988008070	313129	56.97	15900	16170	15760	20000	10800	15420	15929.89	8.66	-48214	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4491	142.97	2.84	12	1.11	111.00	5584.00	30800	20240627	-48.47	5800	20240207	173.62	19420	-18.28	20250123	14110	12.47	20250102	30800	-48.47	20240627	5800	173.62	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
149	20250204	130136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15920	500	2	3.24	4415134540	277073	50.41	15900	16170	15760	20000	10800	15420	15935.29	8.66	-43546	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4505	143.42	2.85	12	0.98	111.00	5584.00	30800	20240627	-48.31	5800	20240207	174.48	19420	-18.02	20250123	14110	12.83	20250102	30800	-48.31	20240627	5800	174.48	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
150	20250204	120136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15910	490	2	3.18	4081861110	256145	46.60	15900	16170	15760	20000	10800	15420	15936.15	8.66	-38499	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4503	143.33	2.85	12	0.91	111.00	5584.00	30800	20240627	-48.34	5800	20240207	174.31	19420	-18.07	20250123	14110	12.76	20250102	30800	-48.34	20240627	5800	174.31	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
151	20250204	110134	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15990	570	2	3.70	3576574640	224450	40.84	15900	16170	15760	20000	10800	15420	15935.30	8.66	-34598	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4525	144.05	2.86	12	0.79	111.00	5584.00	30800	20240627	-48.08	5800	20240207	175.69	19420	-17.66	20250123	14110	13.32	20250102	30800	-48.08	20240627	5800	175.69	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
152	20250204	100136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	16070	650	2	4.22	2991968440	187896	34.19	15900	16170	15760	20000	10800	15420	15924.07	8.66	-27018	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4548	144.77	2.88	12	0.66	111.00	5584.00	30800	20240627	-47.82	5800	20240207	177.07	19420	-17.25	20250123	14110	13.89	20250102	30800	-47.82	20240627	5800	177.07	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N
153	20250204	090136	55	40.00	KOSPI	의료·정밀기기	N	N	N	Y	40	N	15840	420	2	2.72	738988820	46548	8.47	15900	16000	15810	20000	10800	15420	15877.81	8.66	-15393	16800	16110	15690	15000	14580	15900	14790	172	4580	500	9560	10	1	28300000	4483	142.70	2.84	12	0.16	111.00	5584.00	30800	20240627	-48.57	5800	20240207	173.10	19420	-18.43	20250123	14110	12.26	20250102	30800	-48.57	20240627	5800	173.10	20240207	2.70	N	003160	500	172 억	2450734	N	N	6837	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History