KissMeData/003160/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8720	270	2	3.20	8500658700	969312	49.04	8620	9070	8390	10980	5920	8450	8769.80	10.42	0	-77823	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2468	18.71	1.56	12	3.43	466.00	5588.00	9290	20240228	-6.14	4590	20230314	89.98	9290	-6.14	20240228	5630	54.88	20240117	9290	-6.14	20240228	4590	89.98	20230314	4.56	N	003160	500	172 억		2949615	N	N	65	N	00	N
3	20240229	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8750	300	2	3.55	8142988120	928329	46.96	8620	9070	8390	10980	5920	8450	8771.66	10.42	0	-74601	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2476	18.78	1.57	12	3.28	466.00	5588.00	9290	20240228	-5.81	4590	20230314	90.63	9290	-5.81	20240228	5630	55.42	20240117	9290	-5.81	20240228	4590	90.63	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
4	20240229	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8780	330	2	3.91	7048675640	803807	40.66	8620	9070	8390	10980	5920	8450	8769.11	10.42	0	-35979	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2485	18.84	1.57	12	2.84	466.00	5588.00	9290	20240228	-5.49	4590	20230314	91.29	9290	-5.49	20240228	5630	55.95	20240117	9290	-5.49	20240228	4590	91.29	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
5	20240229	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8720	270	2	3.20	6246910480	712598	36.05	8620	9070	8390	10980	5920	8450	8766.39	10.42	0	-13772	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2468	18.71	1.56	12	2.52	466.00	5588.00	9290	20240228	-6.14	4590	20230314	89.98	9290	-6.14	20240228	5630	54.88	20240117	9290	-6.14	20240228	4590	89.98	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
6	20240229	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8900	450	2	5.33	5278843080	601888	30.45	8620	9070	8390	10980	5920	8450	8770.47	10.42	0	-29479	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2519	19.10	1.59	12	2.13	466.00	5588.00	9290	20240228	-4.20	4590	20230314	93.90	9290	-4.20	20240228	5630	58.08	20240117	9290	-4.20	20240228	4590	93.90	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
7	20240229	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8940	490	2	5.80	3371455390	389453	19.70	8620	8950	8390	10980	5920	8450	8656.90	10.42	0	-42816	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2530	19.18	1.60	12	1.38	466.00	5588.00	9290	20240228	-3.77	4590	20230314	94.77	9290	-3.77	20240228	5630	58.79	20240117	9290	-3.77	20240228	4590	94.77	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
8	20240229	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8620	170	2	2.01	1897253980	221905	11.23	8620	8720	8390	10980	5920	8450	8549.85	10.42	0	-10510	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2439	18.50	1.54	12	0.78	466.00	5588.00	9290	20240228	-7.21	4590	20230314	87.80	9290	-7.21	20240228	5630	53.11	20240117	9290	-7.21	20240228	4590	87.80	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
9	20240229	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8720	270	2	3.20	233560780	27042	1.37	8620	8720	8560	10980	5920	8450	8636.96	10.42	0	-7245	9770	9110	8630	7970	7490	9440	8300	172	2530	500	5910	10	1	28300000	2468	18.71	1.56	12	0.10	466.00	5588.00	9290	20240228	-6.14	4590	20230314	89.98	9290	-6.14	20240228	5630	54.88	20240117	9290	-6.14	20240228	4590	89.98	20230314	4.56	N	003160	500	172 억		2949615	N	N	122	N	00	N
10	20240228	160134	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8450	100	2	1.20	17187647320	1948652	253.25	8320	9290	8150	10850	5850	8350	8820.44	10.10	0	87029	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2391	18.13	1.51	12	6.89	466.00	5588.00	9290	20240228	-9.04	4590	20230314	84.10	9290	-9.04	20240228	5630	50.09	20240117	9290	-9.04	20240228	4590	84.10	20230314	5.07	N	003160	500	172 억		2858359	N	N	122	N	00	N
11	20240228	150136	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8520	170	2	2.04	16685631530	1889538	245.57	8320	9290	8150	10850	5850	8350	8830.54	10.10	0	74744	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2411	18.28	1.52	12	6.68	466.00	5588.00	9290	20240228	-8.29	4590	20230314	85.62	9290	-8.29	20240228	5630	51.33	20240117	9290	-8.29	20240228	4590	85.62	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
12	20240228	140141	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8670	320	2	3.83	14712756960	1660532	215.81	8320	9290	8150	10850	5850	8350	8860.27	10.10	0	-8203	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2454	18.61	1.55	12	5.87	466.00	5588.00	9290	20240228	-6.67	4590	20230314	88.89	9290	-6.67	20240228	5630	54.00	20240117	9290	-6.67	20240228	4590	88.89	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
13	20240228	130141	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8950	600	2	7.19	12622146060	1421377	184.73	8320	9290	8150	10850	5850	8350	8880.22	10.10	0	-86999	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2533	19.21	1.60	12	5.02	466.00	5588.00	9290	20240228	-3.66	4590	20230314	94.99	9290	-3.66	20240228	5630	58.97	20240117	9290	-3.66	20240228	4590	94.99	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
14	20240228	120141	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	9150	800	2	9.58	7513484060	857585	111.46	8320	9150	8150	10850	5850	8350	8761.21	10.10	0	-50415	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2589	19.64	1.64	12	3.03	466.00	5588.00	9150	20240228	0.00	4590	20230314	99.35	9150	0.00	20240228	5630	62.52	20240117	9150	0.00	20240228	4590	99.35	20230314	5.07	N	003160	500	172 억		2858359	Y	N	10	N	00	N
15	20240228	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8730	380	2	4.55	5250728510	604592	78.58	8320	8930	8150	10850	5850	8350	8684.75	10.10	0	-23743	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2471	18.73	1.56	12	2.14	466.00	5588.00	9130	20230915	-4.38	4590	20230314	90.20	8950	-2.46	20240223	5630	55.06	20240117	9130	-4.38	20230915	4590	90.20	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
16	20240228	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8710	360	2	4.31	3604439060	417173	54.22	8320	8930	8150	10850	5850	8350	8640.15	10.10	0	-29950	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2465	18.69	1.56	12	1.47	466.00	5588.00	9130	20230915	-4.60	4590	20230314	89.76	8950	-2.68	20240223	5630	54.71	20240117	9130	-4.60	20230915	4590	89.76	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
17	20240228	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8350	0	3	0.00	105940520	12729	1.65	8320	8360	8280	10850	5850	8350	8322.77	10.10	0	-2906	8696	8522	8336	8162	7976	8430	8070	172	2500	500	5840	10	1	28300000	2363	17.92	1.49	12	0.04	466.00	5588.00	9130	20230915	-8.54	4590	20230314	81.92	8950	-6.70	20240223	5630	48.31	20240117	9130	-8.54	20230915	4590	81.92	20230314	5.07	N	003160	500	172 억		2858359	N	N	10	N	00	N
18	20240227	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8350	-140	5	-1.65	6367580910	765530	95.36	8420	8510	8150	11030	5950	8490	8317.77	9.90	0	50096	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2363	17.92	1.49	12	2.71	466.00	5588.00	9130	20230915	-8.54	4590	20230314	81.92	8950	-6.70	20240223	5630	48.31	20240117	9130	-8.54	20230915	4590	81.92	20230314	5.30	N	003160	500	172 억		2801622	N	N	10	N	00	N
19	20240227	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8420	-70	5	-0.82	6140535940	738386	91.98	8420	8510	8150	11030	5950	8490	8316.16	9.90	0	54692	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2383	18.07	1.51	12	2.61	466.00	5588.00	9130	20230915	-7.78	4590	20230314	83.44	8950	-5.92	20240223	5630	49.56	20240117	9130	-7.78	20230915	4590	83.44	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
20	20240227	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8490	0	3	0.00	5216944680	628440	78.28	8420	8510	8150	11030	5950	8490	8301.42	9.90	0	77037	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2403	18.22	1.52	12	2.22	466.00	5588.00	9130	20230915	-7.01	4590	20230314	84.97	8950	-5.14	20240223	5630	50.80	20240117	9130	-7.01	20230915	4590	84.97	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
21	20240227	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8350	-140	5	-1.65	4265434460	515727	64.24	8420	8430	8150	11030	5950	8490	8270.72	9.90	0	130901	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2363	17.92	1.49	12	1.82	466.00	5588.00	9130	20230915	-8.54	4590	20230314	81.92	8950	-6.70	20240223	5630	48.31	20240117	9130	-8.54	20230915	4590	81.92	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
22	20240227	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8270	-220	5	-2.59	3768322570	455947	56.80	8420	8430	8150	11030	5950	8490	8264.82	9.90	0	126276	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2340	17.75	1.48	12	1.61	466.00	5588.00	9130	20230915	-9.42	4590	20230314	80.17	8950	-7.60	20240223	5630	46.89	20240117	9130	-9.42	20230915	4590	80.17	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
23	20240227	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	-190	5	-2.24	2638890110	319457	39.79	8420	8430	8150	11030	5950	8490	8260.54	9.90	0	107485	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2349	17.81	1.49	12	1.13	466.00	5588.00	9130	20230915	-9.09	4590	20230314	80.83	8950	-7.26	20240223	5630	47.42	20240117	9130	-9.09	20230915	4590	80.83	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
24	20240227	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8270	-220	5	-2.59	1868478340	225991	28.15	8420	8430	8150	11030	5950	8490	8267.92	9.90	0	91126	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2340	17.75	1.48	12	0.80	466.00	5588.00	9130	20230915	-9.42	4590	20230314	80.17	8950	-7.60	20240223	5630	46.89	20240117	9130	-9.42	20230915	4590	80.17	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
25	20240227	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8340	-150	5	-1.77	97836380	11635	1.45	8420	8430	8340	11030	5950	8490	8408.73	9.90	0	-7193	9150	8820	8570	8240	7990	8695	8115	172	2540	500	5940	10	1	28300000	2360	17.90	1.49	12	0.04	466.00	5588.00	9130	20230915	-8.65	4590	20230314	81.70	8950	-6.82	20240223	5630	48.13	20240117	9130	-8.65	20230915	4590	81.70	20230314	5.30	N	003160	500	172 억		2801622	N	N	18	N	00	N
26	20240226	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8490	-280	5	-3.19	6810000980	799944	63.96	8710	8900	8320	11400	6140	8770	8512.99	9.74	0	55443	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2403	18.22	1.52	12	2.83	466.00	5588.00	9130	20230915	-7.01	4590	20230314	84.97	8950	-5.14	20240223	5630	50.80	20240117	9130	-7.01	20230915	4590	84.97	20230314	5.22	N	003160	500	172 억		2756917	N	N	18	N	00	N
27	20240226	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8450	-320	5	-3.65	6496449510	762915	61.00	8710	8900	8320	11400	6140	8770	8515.18	9.74	0	66397	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2391	18.13	1.51	12	2.70	466.00	5588.00	9130	20230915	-7.45	4590	20230314	84.10	8950	-5.59	20240223	5630	50.09	20240117	9130	-7.45	20230915	4590	84.10	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
28	20240226	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8450	-320	5	-3.65	5746826340	674014	53.89	8710	8900	8320	11400	6140	8770	8526.14	9.74	0	56867	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2391	18.13	1.51	12	2.38	466.00	5588.00	9130	20230915	-7.45	4590	20230314	84.10	8950	-5.59	20240223	5630	50.09	20240117	9130	-7.45	20230915	4590	84.10	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
29	20240226	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8470	-300	5	-3.42	5079675490	595251	47.59	8710	8900	8320	11400	6140	8770	8533.53	9.74	0	44537	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2397	18.18	1.52	12	2.10	466.00	5588.00	9130	20230915	-7.23	4590	20230314	84.53	8950	-5.36	20240223	5630	50.44	20240117	9130	-7.23	20230915	4590	84.53	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
30	20240226	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8360	-410	5	-4.68	4405509430	514966	41.17	8710	8900	8320	11400	6140	8770	8554.81	9.74	0	31835	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2366	17.94	1.50	12	1.82	466.00	5588.00	9130	20230915	-8.43	4590	20230314	82.14	8950	-6.59	20240223	5630	48.49	20240117	9130	-8.43	20230915	4590	82.14	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
31	20240226	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8550	-220	5	-2.51	3500612330	407315	32.57	8710	8900	8450	11400	6140	8770	8594.21	9.74	0	19629	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2420	18.35	1.53	12	1.44	466.00	5588.00	9130	20230915	-6.35	4590	20230314	86.27	8950	-4.47	20240223	5630	51.87	20240117	9130	-6.35	20230915	4590	86.27	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
32	20240226	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8690	-80	5	-0.91	2145735380	248632	19.88	8710	8900	8480	11400	6140	8770	8629.97	9.74	0	-19800	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2459	18.65	1.56	12	0.88	466.00	5588.00	9130	20230915	-4.82	4590	20230314	89.32	8950	-2.91	20240223	5630	54.35	20240117	9130	-4.82	20230915	4590	89.32	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
33	20240226	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8710	-60	5	-0.68	277870060	31907	2.55	8710	8750	8680	11400	6140	8770	8708.07	9.74	0	-3145	9416	9092	8626	8302	7836	9255	8465	172	2630	500	6130	10	1	28300000	2465	18.69	1.56	12	0.11	466.00	5588.00	9130	20230915	-4.60	4590	20230314	89.76	8950	-2.68	20240223	5630	54.71	20240117	9130	-4.60	20230915	4590	89.76	20230314	5.22	N	003160	500	172 억		2756917	N	N	4	N	00	N
34	20240223	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8770	180	2	2.10	10772540090	1245166	45.75	8670	8950	8160	11160	6020	8590	8651.48	9.81	0	-26327	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2482	18.82	1.57	12	4.40	466.00	5588.00	9130	20230915	-3.94	4590	20230314	91.07	8950	-2.01	20240223	5630	55.77	20240117	9130	-3.94	20230915	4590	91.07	20230314	5.42	N	003160	500	172 억		2777030	N	N	4	N	00	N
35	20240223	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8730	140	2	1.63	10285481220	1189518	43.71	8670	8950	8160	11160	6020	8590	8646.76	9.81	0	-24035	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2471	18.73	1.56	12	4.20	466.00	5588.00	9130	20230915	-4.38	4590	20230314	90.20	8950	-2.46	20240223	5630	55.06	20240117	9130	-4.38	20230915	4590	90.20	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
36	20240223	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8740	150	2	1.75	9564747400	1107178	40.68	8670	8950	8160	11160	6020	8590	8638.85	9.81	0	-15151	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2473	18.76	1.56	12	3.91	466.00	5588.00	9130	20230915	-4.27	4590	20230314	90.41	8950	-2.35	20240223	5630	55.24	20240117	9130	-4.27	20230915	4590	90.41	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
37	20240223	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8730	140	2	1.63	8960303950	1038240	38.15	8670	8950	8160	11160	6020	8590	8630.28	9.81	0	-6981	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2471	18.73	1.56	12	3.67	466.00	5588.00	9130	20230915	-4.38	4590	20230314	90.20	8950	-2.46	20240223	5630	55.06	20240117	9130	-4.38	20230915	4590	90.20	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
38	20240223	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8840	250	2	2.91	8339066650	967132	35.54	8670	8950	8160	11160	6020	8590	8622.47	9.81	0	-15464	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2502	18.97	1.58	12	3.42	466.00	5588.00	9130	20230915	-3.18	4590	20230314	92.59	8950	-1.23	20240223	5630	57.02	20240117	9130	-3.18	20230915	4590	92.59	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
39	20240223	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8720	130	2	1.51	6266028390	732512	26.92	8670	8900	8160	11160	6020	8590	8554.16	9.81	0	35510	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2468	18.71	1.56	12	2.59	466.00	5588.00	9130	20230915	-4.49	4590	20230314	89.98	8900	-2.02	20240223	5630	54.88	20240117	9130	-4.49	20230915	4590	89.98	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
40	20240223	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8520	-70	5	-0.81	5138388280	602146	22.13	8670	8900	8160	11160	6020	8590	8533.46	9.81	0	45794	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2411	18.28	1.52	12	2.13	466.00	5588.00	9130	20230915	-6.68	4590	20230314	85.62	8900	-4.27	20240223	5630	51.33	20240117	9130	-6.68	20230915	4590	85.62	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
41	20240223	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8740	150	2	1.75	624909090	71582	2.63	8670	8900	8660	11160	6020	8590	8729.98	9.81	0	-14932	9163	8876	8433	8146	7703	9020	8290	172	2570	500	6010	10	1	28300000	2473	18.76	1.56	12	0.25	466.00	5588.00	9130	20230915	-4.27	4590	20230314	90.41	8900	-1.80	20240223	5630	55.24	20240117	9130	-4.27	20230915	4590	90.41	20230314	5.42	N	003160	500	172 억		2777030	N	N	18	N	00	N
42	20240222	160133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8590	690	2	8.73	22678484810	2699349	169.58	8310	8720	7990	10270	5530	7900	8401.44	9.49	0	14506	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2431	18.43	1.54	12	9.54	466.00	5588.00	9130	20230915	-5.91	4590	20230314	87.15	8720	-1.49	20240222	5630	52.58	20240117	9130	-5.91	20230915	4590	87.15	20230314	4.64	N	003160	500	172 억		2686751	N	N	18	N	00	N
43	20240222	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8640	740	2	9.37	21647033830	2579216	162.03	8310	8720	7990	10270	5530	7900	8392.87	9.49	0	-2712	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2445	18.54	1.55	12	9.11	466.00	5588.00	9130	20230915	-5.37	4590	20230314	88.24	8720	-0.92	20240222	5630	53.46	20240117	9130	-5.37	20230915	4590	88.24	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
44	20240222	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8500	600	2	7.59	17829428600	2134126	134.07	8310	8630	7990	10270	5530	7900	8354.44	9.49	0	-3852	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2406	18.24	1.52	12	7.54	466.00	5588.00	9130	20230915	-6.90	4590	20230314	85.19	8630	-1.51	20240222	5630	50.98	20240117	9130	-6.90	20230915	4590	85.19	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
45	20240222	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8470	570	2	7.22	15995246920	1915567	120.34	8310	8630	7990	10270	5530	7900	8350.14	9.49	0	15049	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2397	18.18	1.52	12	6.77	466.00	5588.00	9130	20230915	-7.23	4590	20230314	84.53	8630	-1.85	20240222	5630	50.44	20240117	9130	-7.23	20230915	4590	84.53	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
46	20240222	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8380	480	2	6.08	14867027390	1782216	111.96	8310	8630	7990	10270	5530	7900	8341.88	9.49	0	22541	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2372	17.98	1.50	12	6.30	466.00	5588.00	9130	20230915	-8.21	4590	20230314	82.57	8630	-2.90	20240222	5630	48.85	20240117	9130	-8.21	20230915	4590	82.57	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
47	20240222	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8420	520	2	6.58	13990136790	1677718	105.40	8310	8630	7990	10270	5530	7900	8338.79	9.49	0	8447	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2383	18.07	1.51	12	5.93	466.00	5588.00	9130	20230915	-7.78	4590	20230314	83.44	8630	-2.43	20240222	5630	49.56	20240117	9130	-7.78	20230915	4590	83.44	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
48	20240222	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	400	2	5.06	11105378920	1332961	83.74	8310	8630	7990	10270	5530	7900	8331.36	9.49	0	-46924	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2349	17.81	1.49	12	4.71	466.00	5588.00	9130	20230915	-9.09	4590	20230314	80.83	8630	-3.82	20240222	5630	47.42	20240117	9130	-9.09	20230915	4590	80.83	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
49	20240222	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8140	240	2	3.04	1450797810	176045	11.06	8310	8310	7990	10270	5530	7900	8241.06	9.49	0	-42849	8446	8172	7986	7712	7526	8080	7620	172	2370	500	5530	10	1	28300000	2304	17.47	1.46	12	0.62	466.00	5588.00	9130	20230915	-10.84	4590	20230314	77.34	8310	-2.05	20240222	5630	44.58	20240117	9130	-10.84	20230915	4590	77.34	20230314	4.64	N	003160	500	172 억		2686751	N	N	2	N	00	N
50	20240221	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	-40	5	-0.50	12577549030	1572362	23.70	8260	8260	7800	10320	5560	7940	7999.16	9.39	0	-7751	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2236	16.95	1.41	12	5.56	466.00	5588.00	9130	20230915	-13.47	4590	20230314	72.11	8260	-4.36	20240221	5630	40.32	20240117	9130	-13.47	20230915	4590	72.11	20230314	3.79	N	003160	500	172 억		2656461	N	N	2	N	00	N
51	20240221	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8040	100	2	1.26	11563168670	1445100	21.78	8260	8260	7800	10320	5560	7940	8001.64	9.39	0	-40073	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2275	17.25	1.44	12	5.11	466.00	5588.00	9130	20230915	-11.94	4590	20230314	75.16	8260	-2.66	20240221	5630	42.81	20240117	9130	-11.94	20230915	4590	75.16	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
52	20240221	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8030	90	2	1.13	10343916210	1293475	19.50	8260	8260	7800	10320	5560	7940	7997.00	9.39	0	-46725	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2272	17.23	1.44	12	4.57	466.00	5588.00	9130	20230915	-12.05	4590	20230314	74.95	8260	-2.78	20240221	5630	42.63	20240117	9130	-12.05	20230915	4590	74.95	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
53	20240221	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	-40	5	-0.50	9052418810	1132160	17.06	8260	8260	7800	10320	5560	7940	7995.71	9.39	0	-49815	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2236	16.95	1.41	12	4.00	466.00	5588.00	9130	20230915	-13.47	4590	20230314	72.11	8260	-4.36	20240221	5630	40.32	20240117	9130	-13.47	20230915	4590	72.11	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
54	20240221	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7890	-50	5	-0.63	8684913640	1085675	16.36	8260	8260	7800	10320	5560	7940	7999.56	9.39	0	-58323	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2233	16.93	1.41	12	3.84	466.00	5588.00	9130	20230915	-13.58	4590	20230314	71.90	8260	-4.48	20240221	5630	40.14	20240117	9130	-13.58	20230915	4590	71.90	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
55	20240221	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	30	2	0.38	8283745000	1035189	15.60	8260	8260	7800	10320	5560	7940	8002.16	9.39	0	-55624	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2256	17.10	1.43	12	3.66	466.00	5588.00	9130	20230915	-12.71	4590	20230314	73.64	8260	-3.51	20240221	5630	41.56	20240117	9130	-12.71	20230915	4590	73.64	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
56	20240221	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	-80	5	-1.01	6328894760	786924	11.86	8260	8260	7860	10320	5560	7940	8042.58	9.39	0	-105200	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2224	16.87	1.41	12	2.78	466.00	5588.00	9130	20230915	-13.91	4590	20230314	71.24	8260	-4.84	20240221	5630	39.61	20240117	9130	-13.91	20230915	4590	71.24	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
57	20240221	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8110	170	2	2.14	1640510960	200373	3.02	8260	8260	8060	10320	5560	7940	8187.37	9.39	0	-48962	8806	8372	7756	7322	6706	8590	7540	172	2380	500	5550	10	1	28300000	2295	17.40	1.45	12	0.71	466.00	5588.00	9130	20230915	-11.17	4590	20230314	76.69	8260	-1.82	20240221	5630	44.05	20240117	9130	-11.17	20230915	4590	76.69	20230314	3.79	N	003160	500	172 억		2656461	N	N	16	N	00	N
58	20240220	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	780	2	10.89	51595538300	6559882	236.64	7190	8190	7140	9300	5020	7160	7865.32	8.94	0	140456	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2247	17.04	1.42	12	23.18	466.00	5588.00	9130	20230915	-13.03	4590	20230314	72.98	8190	-3.05	20240220	5630	41.03	20240117	9130	-13.03	20230915	4590	72.98	20230314	3.77	N	003160	500	172 억		2530574	N	N	16	N	00	N
59	20240220	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7930	770	2	10.75	49101735940	6247668	225.38	7190	8190	7140	9300	5020	7160	7859.23	8.94	0	126883	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2244	17.02	1.42	12	22.08	466.00	5588.00	9130	20230915	-13.14	4590	20230314	72.77	8190	-3.17	20240220	5630	40.85	20240117	9130	-13.14	20230915	4590	72.77	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
60	20240220	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	780	2	10.89	47710583100	6071958	219.04	7190	8190	7140	9300	5020	7160	7857.55	8.94	0	92050	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2247	17.04	1.42	12	21.46	466.00	5588.00	9130	20230915	-13.03	4590	20230314	72.98	8190	-3.05	20240220	5630	41.03	20240117	9130	-13.03	20230915	4590	72.98	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
61	20240220	130137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8110	950	2	13.27	45079668350	5740886	207.10	7190	8190	7140	9300	5020	7160	7852.41	8.94	0	40633	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2295	17.40	1.45	12	20.29	466.00	5588.00	9130	20230915	-11.17	4590	20230314	76.69	8190	-0.98	20240220	5630	44.05	20240117	9130	-11.17	20230915	4590	76.69	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
62	20240220	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	780	2	10.89	39937827250	5102645	184.07	7190	8190	7140	9300	5020	7160	7826.91	8.94	0	47320	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2247	17.04	1.42	12	18.03	466.00	5588.00	9130	20230915	-13.03	4590	20230314	72.98	8190	-3.05	20240220	5630	41.03	20240117	9130	-13.03	20230915	4590	72.98	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
63	20240220	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	550	2	7.68	35278277200	4514006	162.84	7190	8190	7140	9300	5020	7160	7815.31	8.94	0	111664	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2182	16.55	1.38	12	15.95	466.00	5588.00	9130	20230915	-15.55	4590	20230314	67.97	8190	-5.86	20240220	5630	36.94	20240117	9130	-15.55	20230915	4590	67.97	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
64	20240220	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	490	2	6.84	23710369050	3060283	110.40	7190	8070	7140	9300	5020	7160	7747.80	8.94	0	-65740	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2165	16.42	1.37	12	10.81	466.00	5588.00	9130	20230915	-16.21	4590	20230314	66.67	8070	-5.20	20240220	5630	35.88	20240117	9130	-16.21	20230915	4590	66.67	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
65	20240220	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7510	350	2	4.89	1244565900	168968	6.10	7190	7600	7140	9300	5020	7160	7365.87	8.94	0	7295	7926	7542	6856	6472	5786	7735	6665	172	2140	500	5010	10	1	28300000	2125	16.12	1.34	12	0.60	466.00	5588.00	9130	20230915	-17.74	4590	20230314	63.62	7600	-1.18	20240220	5630	33.39	20240117	9130	-17.74	20230915	4590	63.62	20230314	3.77	N	003160	500	172 억		2530574	N	N	48	N	00	N
66	20240219	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7160	920	2	14.74	18652246150	2706387	2052.84	6200	7240	6170	8110	4370	6240	6891.15	8.72	0	89337	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	2026	15.36	1.28	12	9.56	466.00	5588.00	9130	20230915	-21.58	4590	20230314	55.99	7240	-1.10	20240219	5630	27.18	20240117	9130	-21.58	20230915	4590	55.99	20230314	3.77	N	003160	500	172 억		2466792	N	N	48	N	00	N
67	20240219	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7070	830	2	13.30	15984119110	2330723	1767.90	6200	7240	6170	8110	4370	6240	6858.01	8.72	0	34043	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	2001	15.17	1.27	12	8.24	466.00	5588.00	9130	20230915	-22.56	4590	20230314	54.03	7240	-2.35	20240219	5630	25.58	20240117	9130	-22.56	20230915	4590	54.03	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
68	20240219	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6520	280	2	4.49	1341295800	210602	159.75	6200	6530	6170	8110	4370	6240	6368.87	8.72	0	13768	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1845	13.99	1.17	12	0.74	466.00	5588.00	9130	20230915	-28.59	4590	20230314	42.05	6910	-5.64	20240103	5630	15.81	20240117	9130	-28.59	20230915	4590	42.05	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
69	20240219	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	80	2	1.28	710651440	112655	85.45	6200	6360	6170	8110	4370	6240	6308.21	8.72	0	3514	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1789	13.56	1.13	12	0.40	466.00	5588.00	9130	20230915	-30.78	4590	20230314	37.69	6910	-8.54	20240103	5630	12.26	20240117	9130	-30.78	20230915	4590	37.69	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
70	20240219	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	80	2	1.28	542082400	85958	65.20	6200	6360	6170	8110	4370	6240	6306.36	8.72	0	4119	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1789	13.56	1.13	12	0.30	466.00	5588.00	9130	20230915	-30.78	4590	20230314	37.69	6910	-8.54	20240103	5630	12.26	20240117	9130	-30.78	20230915	4590	37.69	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
71	20240219	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	80	2	1.28	454249560	72043	54.65	6200	6360	6170	8110	4370	6240	6305.26	8.72	0	2418	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1789	13.56	1.13	12	0.25	466.00	5588.00	9130	20230915	-30.78	4590	20230314	37.69	6910	-8.54	20240103	5630	12.26	20240117	9130	-30.78	20230915	4590	37.69	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
72	20240219	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6330	90	2	1.44	223038880	35556	26.97	6200	6330	6170	8110	4370	6240	6272.89	8.72	0	-2648	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1791	13.58	1.13	12	0.13	466.00	5588.00	9130	20230915	-30.67	4590	20230314	37.91	6910	-8.39	20240103	5630	12.43	20240117	9130	-30.67	20230915	4590	37.91	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
73	20240219	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-60	5	-0.96	12865910	2076	1.57	6200	6200	6170	8110	4370	6240	6197.45	8.72	0	-481	6420	6330	6240	6150	6060	6375	6195	172	1870	500	4360	10	1	28300000	1749	13.26	1.11	12	0.01	466.00	5588.00	9130	20230915	-32.31	4590	20230314	34.64	6910	-10.56	20240103	5630	9.77	20240117	9130	-32.31	20230915	4590	34.64	20230314	3.77	N	003160	500	172 억		2466792	N	N	17	N	00	N
74	20240216	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	40	2	0.65	782714730	125155	134.03	6230	6330	6150	8060	4340	6200	6254.03	8.79	0	-18269	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1766	13.39	1.12	12	0.44	466.00	5588.00	9130	20230915	-31.65	4590	20230314	35.95	6910	-9.70	20240103	5630	10.83	20240117	9130	-31.65	20230915	4590	35.95	20230314	3.77	N	003160	500	172 억		2487366	N	N	17	N	00	N
75	20240216	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	10	2	0.16	731418330	116916	125.21	6230	6330	6150	8060	4340	6200	6255.93	8.79	0	-14909	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1757	13.33	1.11	12	0.41	466.00	5588.00	9130	20230915	-31.98	4590	20230314	35.29	6910	-10.13	20240103	5630	10.30	20240117	9130	-31.98	20230915	4590	35.29	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
76	20240216	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	0	3	0.00	677713520	108268	115.95	6230	6330	6150	8060	4340	6200	6259.59	8.79	0	-13204	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1755	13.30	1.11	12	0.38	466.00	5588.00	9130	20230915	-32.09	4590	20230314	35.08	6910	-10.27	20240103	5630	10.12	20240117	9130	-32.09	20230915	4590	35.08	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
77	20240216	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-20	5	-0.32	651407500	104012	111.39	6230	6330	6150	8060	4340	6200	6262.81	8.79	0	-13921	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1749	13.26	1.11	12	0.37	466.00	5588.00	9130	20230915	-32.31	4590	20230314	34.64	6910	-10.56	20240103	5630	9.77	20240117	9130	-32.31	20230915	4590	34.64	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
78	20240216	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-20	5	-0.32	620334650	98981	106.00	6230	6330	6150	8060	4340	6200	6267.21	8.79	0	-12902	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1749	13.26	1.11	12	0.35	466.00	5588.00	9130	20230915	-32.31	4590	20230314	34.64	6910	-10.56	20240103	5630	9.77	20240117	9130	-32.31	20230915	4590	34.64	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
79	20240216	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6220	20	2	0.32	560800220	89363	95.70	6230	6330	6210	8060	4340	6200	6275.53	8.79	0	-7484	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1760	13.35	1.11	12	0.32	466.00	5588.00	9130	20230915	-31.87	4590	20230314	35.51	6910	-9.99	20240103	5630	10.48	20240117	9130	-31.87	20230915	4590	35.51	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
80	20240216	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6250	50	2	0.81	450828310	71770	76.86	6230	6330	6210	8060	4340	6200	6281.57	8.79	0	-2274	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1769	13.41	1.12	12	0.25	466.00	5588.00	9130	20230915	-31.54	4590	20230314	36.17	6910	-9.55	20240103	5630	11.01	20240117	9130	-31.54	20230915	4590	36.17	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
81	20240216	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6220	20	2	0.32	18434010	2955	3.16	6230	6260	6210	8060	4340	6200	6238.24	8.79	0	-939	6346	6272	6196	6122	6046	6235	6085	172	1860	500	4340	10	1	28300000	1760	13.35	1.11	12	0.01	466.00	5588.00	9130	20230915	-31.87	4590	20230314	35.51	6910	-9.99	20240103	5630	10.48	20240117	9130	-31.87	20230915	4590	35.51	20230314	3.77	N	003160	500	172 억		2487366	N	N	16	N	00	N
82	20240215	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	0	3	0.00	565383540	91769	56.22	6240	6270	6120	8060	4340	6200	6160.92	8.84	0	-14510	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1755	13.30	1.11	12	0.32	466.00	5588.00	9130	20230915	-32.09	4590	20230314	35.08	6910	-10.27	20240103	5630	10.12	20240117	9130	-32.09	20230915	4590	35.08	20230314	3.77	N	003160	500	172 억		2502403	N	N	16	N	00	N
83	20240215	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-50	5	-0.81	490458750	79639	48.79	6240	6270	6120	8060	4340	6200	6158.52	8.84	0	-12102	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1740	13.20	1.10	12	0.28	466.00	5588.00	9130	20230915	-32.64	4590	20230314	33.99	6910	-11.00	20240103	5630	9.24	20240117	9130	-32.64	20230915	4590	33.99	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
84	20240215	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	-30	5	-0.48	455383530	73934	45.29	6240	6270	6120	8060	4340	6200	6159.32	8.84	0	-11636	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1746	13.24	1.10	12	0.26	466.00	5588.00	9130	20230915	-32.42	4590	20230314	34.42	6910	-10.71	20240103	5630	9.59	20240117	9130	-32.42	20230915	4590	34.42	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
85	20240215	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	-40	5	-0.65	395645140	64241	39.35	6240	6270	6120	8060	4340	6200	6158.76	8.84	0	-11018	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1743	13.22	1.10	12	0.23	466.00	5588.00	9130	20230915	-32.53	4590	20230314	34.20	6910	-10.85	20240103	5630	9.41	20240117	9130	-32.53	20230915	4590	34.20	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
86	20240215	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	-40	5	-0.65	352576480	57266	35.08	6240	6270	6120	8060	4340	6200	6156.82	8.84	0	-7351	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1743	13.22	1.10	12	0.20	466.00	5588.00	9130	20230915	-32.53	4590	20230314	34.20	6910	-10.85	20240103	5630	9.41	20240117	9130	-32.53	20230915	4590	34.20	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
87	20240215	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6140	-60	5	-0.97	315004640	51140	31.33	6240	6270	6120	8060	4340	6200	6159.65	8.84	0	-7637	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1738	13.18	1.10	12	0.18	466.00	5588.00	9130	20230915	-32.75	4590	20230314	33.77	6910	-11.14	20240103	5630	9.06	20240117	9130	-32.75	20230915	4590	33.77	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
88	20240215	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-50	5	-0.81	208370740	33763	20.68	6240	6270	6130	8060	4340	6200	6171.57	8.84	0	-3017	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1740	13.20	1.10	12	0.12	466.00	5588.00	9130	20230915	-32.64	4590	20230314	33.99	6910	-11.00	20240103	5630	9.24	20240117	9130	-32.64	20230915	4590	33.99	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
89	20240215	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	10	2	0.16	29365910	4712	2.89	6240	6270	6210	8060	4340	6200	6232.15	8.84	0	-3214	6426	6312	6186	6072	5946	6370	6130	172	1860	500	4340	10	1	28300000	1757	13.33	1.11	12	0.02	466.00	5588.00	9130	20230915	-31.98	4590	20230314	35.29	6910	-10.13	20240103	5630	10.30	20240117	9130	-31.98	20230915	4590	35.29	20230314	3.77	N	003160	500	172 억		2502403	N	N	2	N	00	N
90	20240214	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	40	2	0.65	998562320	161165	83.46	6100	6300	6060	8000	4320	6160	6195.90	8.69	0	37480	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1755	13.30	1.11	12	0.57	466.00	5588.00	9130	20230915	-32.09	4590	20230314	35.08	6910	-10.27	20240103	5630	10.12	20240117	9130	-32.09	20230915	4590	35.08	20230314	3.78	N	003160	500	172 억		2459310	N	N	2	N	00	N
91	20240214	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	20	2	0.32	976297350	157571	81.59	6100	6300	6060	8000	4320	6160	6195.92	8.69	0	36676	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1749	13.26	1.11	12	0.56	466.00	5588.00	9130	20230915	-32.31	4590	20230314	34.64	6910	-10.56	20240103	5630	9.77	20240117	9130	-32.31	20230915	4590	34.64	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
92	20240214	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6220	60	2	0.97	756409770	122080	63.22	6100	6300	6060	8000	4320	6160	6196.02	8.69	0	33273	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1760	13.35	1.11	12	0.43	466.00	5588.00	9130	20230915	-31.87	4590	20230314	35.51	6910	-9.99	20240103	5630	10.48	20240117	9130	-31.87	20230915	4590	35.51	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
93	20240214	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	80	2	1.30	703809590	113618	58.83	6100	6300	6060	8000	4320	6160	6194.53	8.69	0	29712	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1766	13.39	1.12	12	0.40	466.00	5588.00	9130	20230915	-31.65	4590	20230314	35.95	6910	-9.70	20240103	5630	10.83	20240117	9130	-31.65	20230915	4590	35.95	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
94	20240214	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	50	2	0.81	351647140	57174	29.61	6100	6230	6060	8000	4320	6160	6150.47	8.69	0	13216	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1757	13.33	1.11	12	0.20	466.00	5588.00	9130	20230915	-31.98	4590	20230314	35.29	6910	-10.13	20240103	5630	10.30	20240117	9130	-31.98	20230915	4590	35.29	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
95	20240214	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	10	2	0.16	314293200	51145	26.48	6100	6230	6060	8000	4320	6160	6145.14	8.69	0	12027	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1746	13.24	1.10	12	0.18	466.00	5588.00	9130	20230915	-32.42	4590	20230314	34.42	6910	-10.71	20240103	5630	9.59	20240117	9130	-32.42	20230915	4590	34.42	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
96	20240214	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6060	-100	5	-1.62	16064120	2639	1.37	6100	6100	6060	8000	4320	6160	6087.20	8.69	0	-1183	6400	6280	6150	6030	5900	6340	6090	172	1840	500	4310	10	1	28300000	1715	13.00	1.08	12	0.01	466.00	5588.00	9130	20230915	-33.63	4590	20230314	32.03	6910	-12.30	20240103	5630	7.64	20240117	9130	-33.63	20230915	4590	32.03	20230314	3.78	N	003160	500	172 억		2459310	N	N	0	N	00	N
97	20240213	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	160	2	2.67	1188104110	192622	319.73	6070	6270	6020	7800	4200	6000	6168.06	8.62	0	16179	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1743	13.22	1.10	12	0.68	466.00	5588.00	9130	20230915	-32.53	4590	20230314	34.20	6910	-10.85	20240103	5630	9.41	20240117	9130	-32.53	20230915	4590	34.20	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
98	20240213	150131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	170	2	2.83	1036846770	167947	278.77	6070	6270	6020	7800	4200	6000	6173.65	8.62	0	17521	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1746	13.24	1.10	12	0.59	466.00	5588.00	9130	20230915	-32.42	4590	20230314	34.42	6910	-10.71	20240103	5630	9.59	20240117	9130	-32.42	20230915	4590	34.42	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
99	20240213	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	190	2	3.17	962289760	155866	258.72	6070	6270	6020	7800	4200	6000	6173.83	8.62	0	19711	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1752	13.28	1.11	12	0.55	466.00	5588.00	9130	20230915	-32.20	4590	20230314	34.86	6910	-10.42	20240103	5630	9.95	20240117	9130	-32.20	20230915	4590	34.86	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
100	20240213	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	200	2	3.33	900228700	145850	242.09	6070	6270	6020	7800	4200	6000	6172.29	8.62	0	19963	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1755	13.30	1.11	12	0.52	466.00	5588.00	9130	20230915	-32.09	4590	20230314	35.08	6910	-10.27	20240103	5630	10.12	20240117	9130	-32.09	20230915	4590	35.08	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
101	20240213	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	190	2	3.17	632362350	102835	170.69	6070	6240	6020	7800	4200	6000	6149.29	8.62	0	24133	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1752	13.28	1.11	12	0.36	466.00	5588.00	9130	20230915	-32.20	4590	20230314	34.86	6910	-10.42	20240103	5630	9.95	20240117	9130	-32.20	20230915	4590	34.86	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
102	20240213	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	190	2	3.17	573111060	93256	154.79	6070	6240	6020	7800	4200	6000	6145.57	8.62	0	23619	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1752	13.28	1.11	12	0.33	466.00	5588.00	9130	20230915	-32.20	4590	20230314	34.86	6910	-10.42	20240103	5630	9.95	20240117	9130	-32.20	20230915	4590	34.86	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N
103	20240213	100131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	210	2	3.50	435908900	71076	117.98	6070	6240	6020	7800	4200	6000	6133.00	8.62	0	15132	6166	6082	5976	5892	5786	6125	5935	172	1800	500	4200	10	1	28300000	1757	13.33	1.11	12	0.25	466.00	5588.00	9130	20230915	-31.98	4590	20230314	35.29	6910	-10.13	20240103	5630	10.30	20240117	9130	-31.98	20230915	4590	35.29	20230314	3.72	N	003160	500	172 억		2438613	N	N	0	N	00	N