KissMeData/372910/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	161146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-25	5	-0.54	405446510	86105	517.89	4670	4890	4600	6010	3240	4625	4708.75	0.55	0	-15830	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1273	13.81	1.00	12	0.31	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4535	1.43	20240102	7800	-41.03	20230623	4460	3.14	20231006	2.21	N	372910	200	55 억		152835	N	N	30	N	00	N
3	20240229	151151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	-10	5	-0.22	386035875	81891	492.55	4670	4890	4600	6010	3240	4625	4714.02	0.55	0	-15118	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1277	13.86	1.00	12	0.30	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
4	20240229	141152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-5	5	-0.11	338530440	71590	430.59	4670	4890	4615	6010	3240	4625	4728.74	0.55	0	-15110	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1279	13.87	1.01	12	0.26	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4535	1.87	20240102	7800	-40.77	20230623	4460	3.59	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
5	20240229	131150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	0	3	0.00	316051760	66727	401.34	4670	4890	4615	6010	3240	4625	4736.49	0.55	0	-15151	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1280	13.89	1.01	12	0.24	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
6	20240229	121149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	25	2	0.54	301497150	63590	382.47	4670	4890	4615	6010	3240	4625	4741.27	0.55	0	-13823	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1287	13.96	1.01	12	0.23	333.00	4596.00	7800	20230623	-40.38	4460	20231006	4.26	5530	-15.91	20240119	4535	2.54	20240102	7800	-40.38	20230623	4460	4.26	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
7	20240229	111153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4690	65	2	1.41	283567835	59734	359.28	4670	4890	4615	6010	3240	4625	4747.18	0.55	0	-13159	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1298	14.08	1.02	12	0.22	333.00	4596.00	7800	20230623	-39.87	4460	20231006	5.16	5530	-15.19	20240119	4535	3.42	20240102	7800	-39.87	20230623	4460	5.16	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
8	20240229	101154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4700	75	2	1.62	252127655	53023	318.92	4670	4890	4615	6010	3240	4625	4755.06	0.55	0	-11125	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1301	14.11	1.02	12	0.19	333.00	4596.00	7800	20230623	-39.74	4460	20231006	5.38	5530	-15.01	20240119	4535	3.64	20240102	7800	-39.74	20230623	4460	5.38	20231006	2.21	N	372910	200	55 억		152835	N	N	35	N	00	N
9	20240229	091152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	265	2	5.73	51628500	10942	65.81	4670	4890	4615	6010	3240	4625	4718.38	0.55	0	-1540	4688	4656	4638	4606	4588	4650	4600	55	1385	200	3330	5	1	27674406	1353	14.68	1.06	12	0.04	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	5530	-11.57	20240119	4535	7.83	20240102	7800	-37.31	20230623	4460	9.64	20231006	2.21	N	372910	200	55 억		152835	Y	N	35	N	00	N
10	20240228	161043	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	5	2	0.11	75845245	16362	21.03	4625	4670	4620	6000	3235	4620	4635.47	0.56	0	-1992	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1280	13.89	1.01	12	0.06	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.22	N	372910	200	55 억		154305	N	N	35	N	00	N
11	20240228	151041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	15	2	0.32	70577120	15224	19.57	4625	4670	4620	6000	3235	4620	4635.91	0.56	0	-2076	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1283	13.92	1.01	12	0.06	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4535	2.21	20240102	7800	-40.58	20230623	4460	3.92	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
12	20240228	141150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	10	2	0.22	60066275	12954	16.65	4625	4670	4620	6000	3235	4620	4636.89	0.56	0	-2118	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1281	13.90	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4535	2.09	20240102	7800	-40.64	20230623	4460	3.81	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
13	20240228	131139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	0	3	0.00	58857575	12693	16.32	4625	4670	4620	6000	3235	4620	4637.01	0.56	0	-2029	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1279	13.87	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4535	1.87	20240102	7800	-40.77	20230623	4460	3.59	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
14	20240228	121154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	5	2	0.11	54553970	11762	15.12	4625	4670	4625	6000	3235	4620	4638.15	0.56	0	-1788	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1280	13.89	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
15	20240228	111109	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	20	2	0.43	44374595	9562	12.29	4625	4670	4625	6000	3235	4620	4640.72	0.56	0	-941	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1284	13.93	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
16	20240228	101150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	20	2	0.43	23349870	5019	6.45	4625	4670	4625	6000	3235	4620	4652.30	0.56	0	-885	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1284	13.93	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
17	20240228	091154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4660	40	2	0.87	10966970	2353	3.02	4625	4670	4625	6000	3235	4620	4660.85	0.56	0	-845	4910	4765	4685	4540	4460	4725	4500	55	1380	200	3320	5	1	27674406	1290	13.99	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.26	4460	20231006	4.48	5530	-15.73	20240119	4535	2.76	20240102	7800	-40.26	20230623	4460	4.48	20231006	2.22	N	372910	200	55 억		154305	N	N	1	N	00	N
18	20240227	161148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-125	5	-2.63	361495230	77681	339.20	4710	4830	4605	6160	3325	4745	4653.59	0.62	0	-12961	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1279	13.87	1.01	12	0.28	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4535	1.87	20240102	7800	-40.77	20230623	4460	3.59	20231006	2.24	N	372910	200	55 억		170418	N	N	1	N	00	N
19	20240227	151149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-125	5	-2.63	359434925	77235	337.26	4710	4830	4605	6160	3325	4745	4653.78	0.62	0	-12905	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1279	13.87	1.01	12	0.28	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4535	1.87	20240102	7800	-40.77	20230623	4460	3.59	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
20	20240227	141147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	-140	5	-2.95	338075685	72603	317.03	4710	4830	4605	6160	3325	4745	4656.50	0.62	0	-13255	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1274	13.83	1.00	12	0.26	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
21	20240227	131108	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-120	5	-2.53	269646495	57774	252.28	4710	4830	4625	6160	3325	4745	4667.26	0.62	0	-14163	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1280	13.89	1.01	12	0.21	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
22	20240227	121149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4645	-100	5	-2.11	199336960	42602	186.03	4710	4830	4645	6160	3325	4745	4679.05	0.62	0	-14742	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1285	13.95	1.01	12	0.15	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	5530	-16.00	20240119	4535	2.43	20240102	7800	-40.45	20230623	4460	4.15	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
23	20240227	111151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	-75	5	-1.58	146846905	31323	136.78	4710	4830	4655	6160	3325	4745	4688.15	0.62	0	-7775	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1292	14.02	1.02	12	0.11	333.00	4596.00	7800	20230623	-40.13	4460	20231006	4.71	5530	-15.55	20240119	4535	2.98	20240102	7800	-40.13	20230623	4460	4.71	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
24	20240227	101145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4655	-90	5	-1.90	132434045	28231	123.27	4710	4830	4655	6160	3325	4745	4691.09	0.62	0	-8458	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1288	13.98	1.01	12	0.10	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	5530	-15.82	20240119	4535	2.65	20240102	7800	-40.32	20230623	4460	4.37	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
25	20240227	091149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	20	2	0.42	14567325	3059	13.36	4710	4830	4710	6160	3325	4745	4762.12	0.62	0	-1231	4901	4822	4771	4692	4641	4862	4732	55	1415	200	3410	5	1	27674406	1319	14.31	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5530	-13.83	20240119	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	2.24	N	372910	200	55 억		170418	N	N	0	N	00	N
26	20240226	161144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	5	2	0.11	109129300	22888	45.83	4725	4850	4720	6160	3320	4740	4767.97	0.62	0	-2893	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1313	14.25	1.03	12	0.08	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	5530	-14.20	20240119	4535	4.63	20240102	7800	-39.17	20230623	4460	6.39	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
27	20240226	151136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	10	2	0.21	106709185	22378	44.81	4725	4850	4720	6160	3320	4740	4768.49	0.62	0	-2943	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1315	14.26	1.03	12	0.08	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	5530	-14.10	20240119	4535	4.74	20240102	7800	-39.10	20230623	4460	6.50	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
28	20240226	141142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	25	2	0.53	99697125	20901	41.85	4725	4850	4720	6160	3320	4740	4769.97	0.62	0	-3192	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1319	14.31	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5530	-13.83	20240119	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
29	20240226	131133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	10	2	0.21	98215190	20590	41.23	4725	4850	4720	6160	3320	4740	4770.04	0.62	0	-2897	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1315	14.26	1.03	12	0.07	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	5530	-14.10	20240119	4535	4.74	20240102	7800	-39.10	20230623	4460	6.50	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
30	20240226	121134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	35	2	0.74	91831505	19249	38.54	4725	4850	4720	6160	3320	4740	4770.72	0.62	0	-1713	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1321	14.34	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5530	-13.65	20240119	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
31	20240226	111132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	30	2	0.63	82146870	17218	34.47	4725	4850	4720	6160	3320	4740	4770.99	0.62	0	-1524	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1320	14.32	1.04	12	0.06	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5530	-13.74	20240119	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
32	20240226	101128	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	10	2	0.21	31901080	6733	13.48	4725	4775	4720	6160	3320	4740	4738.02	0.62	0	1509	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	5530	-14.10	20240119	4535	4.74	20240102	7800	-39.10	20230623	4460	6.50	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
33	20240226	091127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	5	2	0.11	20939660	4426	8.86	4725	4745	4720	6160	3320	4740	4731.06	0.62	0	704	4853	4796	4763	4706	4673	4780	4690	55	1420	200	3410	5	1	27674406	1313	14.25	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	5530	-14.20	20240119	4535	4.63	20240102	7800	-39.17	20230623	4460	6.39	20231006	2.24	N	372910	200	55 억		171925	N	N	0	N	00	N
34	20240223	161128	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4740	-70	5	-1.46	237627675	49929	230.40	4810	4820	4730	6250	3370	4810	4759.32	0.66	0	-7296	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1312	14.23	1.03	12	0.18	333.00	4596.00	7800	20230623	-39.23	4460	20231006	6.28	5530	-14.29	20240119	4535	4.52	20240102	7800	-39.23	20230623	4460	6.28	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
35	20240223	151120	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-40	5	-0.83	227017300	47690	220.06	4810	4820	4730	6250	3370	4810	4760.27	0.66	0	-7507	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1320	14.32	1.04	12	0.17	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5530	-13.74	20240119	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
36	20240223	141121	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-50	5	-1.04	137570760	28839	133.08	4810	4820	4730	6250	3370	4810	4770.30	0.66	0	-7289	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1317	14.29	1.04	12	0.10	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	5530	-13.92	20240119	4535	4.96	20240102	7800	-38.97	20230623	4460	6.73	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
37	20240223	131120	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-40	5	-0.83	115318435	24171	111.54	4810	4820	4730	6250	3370	4810	4770.94	0.66	0	-4838	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1320	14.32	1.04	12	0.09	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5530	-13.74	20240119	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
38	20240223	121124	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-40	5	-0.83	111971830	23469	108.30	4810	4820	4730	6250	3370	4810	4771.05	0.66	0	-4635	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1320	14.32	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5530	-13.74	20240119	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
39	20240223	111109	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	-30	5	-0.62	102482825	21481	99.12	4810	4820	4730	6250	3370	4810	4770.86	0.66	0	-4679	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1323	14.35	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	5530	-13.56	20240119	4535	5.40	20240102	7800	-38.72	20230623	4460	7.17	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
40	20240223	101116	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-40	5	-0.83	87132785	18274	84.32	4810	4820	4730	6250	3370	4810	4768.13	0.66	0	-4007	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1320	14.32	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5530	-13.74	20240119	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
41	20240223	091119	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4800	-10	5	-0.21	9167550	1907	8.80	4810	4820	4800	6250	3370	4810	4807.32	0.66	0	-860	4896	4852	4826	4782	4756	4845	4775	55	1440	200	3460	5	1	27674406	1328	14.41	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	5530	-13.20	20240119	4535	5.84	20240102	7800	-38.46	20230623	4460	7.62	20231006	2.22	N	372910	200	55 억		183230	N	N	1	N	00	N
42	20240222	161105	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-5	5	-0.10	104097410	21647	81.57	4810	4870	4800	6250	3375	4815	4808.86	0.68	0	-4891	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1331	14.44	1.05	12	0.08	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	5530	-13.02	20240119	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.20	N	372910	200	55 억		188135	N	N	1	N	00	N
43	20240222	151114	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	0	3	0.00	97445705	20264	76.36	4810	4870	4800	6250	3375	4815	4808.81	0.68	0	-4873	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1333	14.46	1.05	12	0.07	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	5530	-12.93	20240119	4535	6.17	20240102	7800	-38.27	20230623	4460	7.96	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
44	20240222	141112	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	0	3	0.00	84812600	17637	66.46	4810	4870	4800	6250	3375	4815	4808.79	0.68	0	-5362	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1333	14.46	1.05	12	0.06	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	5530	-12.93	20240119	4535	6.17	20240102	7800	-38.27	20230623	4460	7.96	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
45	20240222	131057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-5	5	-0.10	75955605	15797	59.53	4810	4870	4800	6250	3375	4815	4808.23	0.68	0	-5238	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1331	14.44	1.05	12	0.06	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	5530	-13.02	20240119	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
46	20240222	121107	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-5	5	-0.10	75431120	15688	59.12	4810	4870	4800	6250	3375	4815	4808.20	0.68	0	-5237	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1331	14.44	1.05	12	0.06	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	5530	-13.02	20240119	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
47	20240222	111107	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	0	3	0.00	60979110	12682	47.79	4810	4870	4800	6250	3375	4815	4808.32	0.68	0	-3942	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1333	14.46	1.05	12	0.05	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	5530	-12.93	20240119	4535	6.17	20240102	7800	-38.27	20230623	4460	7.96	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
48	20240222	101057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	-10	5	-0.21	58374080	12140	45.75	4810	4870	4800	6250	3375	4815	4808.41	0.68	0	-3895	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1330	14.43	1.05	12	0.04	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5530	-13.11	20240119	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
49	20240222	091116	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-5	5	-0.10	17580620	3652	13.76	4810	4870	4805	6250	3375	4815	4813.97	0.68	0	-1734	4968	4891	4853	4776	4738	4872	4757	55	1435	200	3460	5	1	27674406	1331	14.44	1.05	12	0.01	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	5530	-13.02	20240119	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.20	N	372910	200	55 억		188135	N	N	0	N	00	N
50	20240221	161102	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	-60	5	-1.23	127962190	26468	71.83	4865	4930	4815	6330	3415	4875	4834.60	0.72	0	-11693	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1333	14.46	1.05	12	0.10	333.00	4596.00	7800	20230623	-38.27	4460	20231006	7.96	5530	-12.93	20240119	4535	6.17	20240102	7800	-38.27	20230623	4460	7.96	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
51	20240221	151053	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4820	-55	5	-1.13	124106090	25668	69.66	4865	4930	4815	6330	3415	4875	4835.05	0.72	0	-11201	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1334	14.47	1.05	12	0.09	333.00	4596.00	7800	20230623	-38.21	4460	20231006	8.07	5530	-12.84	20240119	4535	6.28	20240102	7800	-38.21	20230623	4460	8.07	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
52	20240221	141051	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	-45	5	-0.92	80660880	16661	45.21	4865	4930	4830	6330	3415	4875	4841.30	0.72	0	-7085	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1337	14.50	1.05	12	0.06	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	5530	-12.66	20240119	4535	6.50	20240102	7800	-38.08	20230623	4460	8.30	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
53	20240221	131052	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4835	-40	5	-0.82	68272535	14098	38.26	4865	4930	4830	6330	3415	4875	4842.71	0.72	0	-6193	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1338	14.52	1.05	12	0.05	333.00	4596.00	7800	20230623	-38.01	4460	20231006	8.41	5530	-12.57	20240119	4535	6.62	20240102	7800	-38.01	20230623	4460	8.41	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
54	20240221	121056	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4850	-25	5	-0.51	43335400	8944	24.27	4865	4930	4830	6330	3415	4875	4845.19	0.72	0	-3546	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1342	14.56	1.06	12	0.03	333.00	4596.00	7800	20230623	-37.82	4460	20231006	8.74	5530	-12.30	20240119	4535	6.95	20240102	7800	-37.82	20230623	4460	8.74	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
55	20240221	111100	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4850	-25	5	-0.51	38305560	7908	21.46	4865	4930	4830	6330	3415	4875	4843.90	0.72	0	-3320	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1342	14.56	1.06	12	0.03	333.00	4596.00	7800	20230623	-37.82	4460	20231006	8.74	5530	-12.30	20240119	4535	6.95	20240102	7800	-37.82	20230623	4460	8.74	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
56	20240221	101051	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4875	0	3	0.00	29790915	6152	16.69	4865	4930	4830	6330	3415	4875	4842.48	0.72	0	-2492	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1349	14.64	1.06	12	0.02	333.00	4596.00	7800	20230623	-37.50	4460	20231006	9.30	5530	-11.84	20240119	4535	7.50	20240102	7800	-37.50	20230623	4460	9.30	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
57	20240221	091054	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	15	2	0.31	3600565	742	2.01	4865	4930	4835	6330	3415	4875	4852.51	0.72	0	200	5005	4940	4895	4830	4785	4917	4807	55	1455	200	3510	5	1	27674406	1353	14.68	1.06	12	0.00	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	5530	-11.57	20240119	4535	7.83	20240102	7800	-37.31	20230623	4460	9.64	20231006	2.17	N	372910	200	55 억		199745	N	N	1	N	00	N
58	20240220	161047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4875	-50	5	-1.02	174879710	35762	105.03	4905	4960	4850	6400	3450	4925	4890.22	0.73	0	-3094	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1349	14.64	1.06	12	0.13	333.00	4596.00	7800	20230623	-37.50	4460	20231006	9.30	5530	-11.84	20240119	4535	7.50	20240102	7800	-37.50	20230623	4460	9.30	20231006	2.16	N	372910	200	55 억		202790	N	N	1	N	00	N
59	20240220	151045	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	-60	5	-1.22	165211945	33774	99.20	4905	4960	4850	6400	3450	4925	4891.69	0.73	0	-3221	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1346	14.61	1.06	12	0.12	333.00	4596.00	7800	20230623	-37.63	4460	20231006	9.08	5530	-12.03	20240119	4535	7.28	20240102	7800	-37.63	20230623	4460	9.08	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
60	20240220	141041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4880	-45	5	-0.91	119662770	24411	71.70	4905	4960	4870	6400	3450	4925	4902.00	0.73	0	-1638	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1351	14.65	1.06	12	0.09	333.00	4596.00	7800	20230623	-37.44	4460	20231006	9.42	5530	-11.75	20240119	4535	7.61	20240102	7800	-37.44	20230623	4460	9.42	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
61	20240220	131046	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4910	-15	5	-0.30	76275310	15527	45.60	4905	4960	4880	6400	3450	4925	4912.43	0.73	0	-904	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1359	14.74	1.07	12	0.06	333.00	4596.00	7800	20230623	-37.05	4460	20231006	10.09	5530	-11.21	20240119	4535	8.27	20240102	7800	-37.05	20230623	4460	10.09	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
62	20240220	121036	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	-25	5	-0.51	69612165	14167	41.61	4905	4960	4880	6400	3450	4925	4913.68	0.73	0	-385	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1356	14.71	1.07	12	0.05	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5530	-11.39	20240119	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
63	20240220	111041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	-40	5	-0.81	63992205	13017	38.23	4905	4960	4880	6400	3450	4925	4916.05	0.73	0	-115	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1352	14.67	1.06	12	0.05	333.00	4596.00	7800	20230623	-37.37	4460	20231006	9.53	5530	-11.66	20240119	4535	7.72	20240102	7800	-37.37	20230623	4460	9.53	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
64	20240220	101034	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	-25	5	-0.51	51121815	10385	30.50	4905	4960	4890	6400	3450	4925	4922.66	0.73	0	795	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1356	14.71	1.07	12	0.04	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5530	-11.39	20240119	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
65	20240220	091054	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	-10	5	-0.20	19759960	3992	11.72	4905	4960	4905	6400	3450	4925	4949.89	0.73	0	1543	4985	4955	4930	4900	4875	4970	4915	55	1475	200	3540	5	1	27674406	1360	14.76	1.07	12	0.01	333.00	4596.00	7800	20230623	-36.99	4460	20231006	10.20	5530	-11.12	20240119	4535	8.38	20240102	7800	-36.99	20230623	4460	10.20	20231006	2.16	N	372910	200	55 억		202790	N	N	2	N	00	N
66	20240219	161048	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4925	25	2	0.51	167489855	33955	63.27	4905	4960	4905	6370	3430	4900	4936.47	0.73	0	-207	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1363	14.79	1.07	12	0.12	333.00	4596.00	7800	20230623	-36.86	4460	20231006	10.43	5530	-10.94	20240119	4535	8.60	20240102	7800	-36.86	20230623	4460	10.43	20231006	2.15	N	372910	200	55 억		202920	N	N	2	N	00	N
67	20240219	151051	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4925	25	2	0.51	121983065	24716	46.06	4905	4960	4905	6370	3430	4900	4937.87	0.73	0	-581	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1363	14.79	1.07	12	0.09	333.00	4596.00	7800	20230623	-36.86	4460	20231006	10.43	5530	-10.94	20240119	4535	8.60	20240102	7800	-36.86	20230623	4460	10.43	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
68	20240219	141051	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4940	40	2	0.82	117674120	23842	44.43	4905	4960	4905	6370	3430	4900	4938.18	0.73	0	-632	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1367	14.83	1.07	12	0.09	333.00	4596.00	7800	20230623	-36.67	4460	20231006	10.76	5530	-10.67	20240119	4535	8.93	20240102	7800	-36.67	20230623	4460	10.76	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
69	20240219	131048	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4940	40	2	0.82	112509195	22796	42.48	4905	4960	4905	6370	3430	4900	4938.20	0.73	0	-626	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1367	14.83	1.07	12	0.08	333.00	4596.00	7800	20230623	-36.67	4460	20231006	10.76	5530	-10.67	20240119	4535	8.93	20240102	7800	-36.67	20230623	4460	10.76	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
70	20240219	121047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4940	40	2	0.82	70438570	14268	26.59	4905	4960	4905	6370	3430	4900	4941.54	0.73	0	-289	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1367	14.83	1.07	12	0.05	333.00	4596.00	7800	20230623	-36.67	4460	20231006	10.76	5530	-10.67	20240119	4535	8.93	20240102	7800	-36.67	20230623	4460	10.76	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
71	20240219	111044	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	50	2	1.02	60435260	12246	22.82	4905	4960	4905	6370	3430	4900	4940.46	0.73	0	462	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1370	14.86	1.08	12	0.04	333.00	4596.00	7800	20230623	-36.54	4460	20231006	10.99	5530	-10.49	20240119	4535	9.15	20240102	7800	-36.54	20230623	4460	10.99	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
72	20240219	101040	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	30	2	0.61	49325845	9998	18.63	4905	4960	4905	6370	3430	4900	4940.07	0.73	0	439	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1364	14.80	1.07	12	0.04	333.00	4596.00	7800	20230623	-36.79	4460	20231006	10.54	5530	-10.85	20240119	4535	8.71	20240102	7800	-36.79	20230623	4460	10.54	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
73	20240219	091042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4935	35	2	0.71	24284895	4925	9.18	4905	4960	4905	6370	3430	4900	4946.14	0.73	0	-906	5016	4957	4921	4862	4826	4940	4845	55	1470	200	3520	5	1	27674406	1366	14.82	1.07	12	0.02	333.00	4596.00	7800	20230623	-36.73	4460	20231006	10.65	5530	-10.76	20240119	4535	8.82	20240102	7800	-36.73	20230623	4460	10.65	20231006	2.15	N	372910	200	55 억		202920	N	N	1	N	00	N
74	20240216	161032	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	-30	5	-0.61	264116090	53573	192.95	4930	4980	4885	6400	3455	4930	4930.03	0.71	0	4852	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1356	14.71	1.07	12	0.19	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5530	-11.39	20240119	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.17	N	372910	200	55 억		197458	N	N	1	N	00	N
75	20240216	151042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	-15	5	-0.30	235534990	47744	171.96	4930	4980	4885	6400	3455	4930	4933.30	0.71	0	4378	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1360	14.76	1.07	12	0.17	333.00	4596.00	7800	20230623	-36.99	4460	20231006	10.20	5530	-11.12	20240119	4535	8.38	20240102	7800	-36.99	20230623	4460	10.20	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
76	20240216	141045	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	0	3	0.00	206923010	41925	151.00	4930	4980	4885	6400	3455	4930	4935.58	0.71	0	3066	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1364	14.80	1.07	12	0.15	333.00	4596.00	7800	20230623	-36.79	4460	20231006	10.54	5530	-10.85	20240119	4535	8.71	20240102	7800	-36.79	20230623	4460	10.54	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
77	20240216	131039	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4935	5	2	0.10	192003230	38901	140.11	4930	4980	4885	6400	3455	4930	4935.72	0.71	0	2845	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1366	14.82	1.07	12	0.14	333.00	4596.00	7800	20230623	-36.73	4460	20231006	10.65	5530	-10.76	20240119	4535	8.82	20240102	7800	-36.73	20230623	4460	10.65	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
78	20240216	121042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4960	30	2	0.61	171831755	34819	125.41	4930	4980	4885	6400	3455	4930	4935.03	0.71	0	3968	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1373	14.89	1.08	12	0.13	333.00	4596.00	7800	20230623	-36.41	4460	20231006	11.21	5530	-10.31	20240119	4535	9.37	20240102	7800	-36.41	20230623	4460	11.21	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
79	20240216	111049	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4965	35	2	0.71	150592870	30534	109.97	4930	4980	4885	6400	3455	4930	4931.99	0.71	0	4037	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1374	14.91	1.08	12	0.11	333.00	4596.00	7800	20230623	-36.35	4460	20231006	11.32	5530	-10.22	20240119	4535	9.48	20240102	7800	-36.35	20230623	4460	11.32	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
80	20240216	091036	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	-10	5	-0.20	9301580	1887	6.80	4930	4935	4905	6400	3455	4930	4929.21	0.71	0	-984	4976	4952	4921	4897	4866	4937	4882	55	1470	200	3540	5	1	27674406	1362	14.77	1.07	12	0.01	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.17	N	372910	200	55 억		197458	N	N	0	N	00	N
81	20240215	161032	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	10	2	0.20	132357120	26953	87.68	4935	4945	4890	6390	3445	4920	4910.51	0.74	0	-6287	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1364	14.80	1.07	12	0.10	333.00	4596.00	7800	20230623	-36.79	4460	20231006	10.54	5530	-10.85	20240119	4535	8.71	20240102	7800	-36.79	20230623	4460	10.54	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
82	20240215	151038	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	-20	5	-0.41	121472500	24741	80.48	4935	4945	4890	6390	3445	4920	4909.77	0.74	0	-5900	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1356	14.71	1.07	12	0.09	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5530	-11.39	20240119	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
83	20240215	141031	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	0	3	0.00	105467505	21483	69.88	4935	4945	4890	6390	3445	4920	4909.35	0.74	0	-4602	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1362	14.77	1.07	12	0.08	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
84	20240215	131000	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4905	-15	5	-0.30	93705735	19087	62.09	4935	4945	4890	6390	3445	4920	4909.40	0.74	0	-4491	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1357	14.73	1.07	12	0.07	333.00	4596.00	7800	20230623	-37.12	4460	20231006	9.98	5530	-11.30	20240119	4535	8.16	20240102	7800	-37.12	20230623	4460	9.98	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
85	20240215	121032	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	10	2	0.20	78927620	16082	52.31	4935	4945	4890	6390	3445	4920	4907.82	0.74	0	-3378	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1364	14.80	1.07	12	0.06	333.00	4596.00	7800	20230623	-36.79	4460	20231006	10.54	5530	-10.85	20240119	4535	8.71	20240102	7800	-36.79	20230623	4460	10.54	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
86	20240215	111023	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	0	3	0.00	47905585	9755	31.73	4935	4945	4890	6390	3445	4920	4910.87	0.74	0	-2925	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1362	14.77	1.07	12	0.04	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
87	20240215	091028	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	0	3	0.00	8528265	1735	5.64	4935	4935	4895	6390	3445	4920	4915.43	0.74	0	-1528	4996	4957	4891	4852	4786	4977	4872	55	1470	200	3540	5	1	27674406	1362	14.77	1.07	12	0.01	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.17	N	372910	200	55 억		204123	N	N	2	N	00	N
88	20240214	161019	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	55	2	1.13	150168770	30614	49.99	4825	4930	4825	6320	3410	4865	4905.22	0.72	0	5610	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1362	14.77	1.07	12	0.11	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
89	20240214	151023	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	50	2	1.03	148914350	30359	49.57	4825	4930	4825	6320	3410	4865	4905.12	0.72	0	5552	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1360	14.76	1.07	12	0.11	333.00	4596.00	7800	20230623	-36.99	4460	20231006	10.20	5530	-11.12	20240119	4535	8.38	20240102	7800	-36.99	20230623	4460	10.20	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
90	20240214	141018	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4905	40	2	0.82	138216960	28179	46.01	4825	4930	4825	6320	3410	4865	4904.97	0.72	0	5912	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1357	14.73	1.07	12	0.10	333.00	4596.00	7800	20230623	-37.12	4460	20231006	9.98	5530	-11.30	20240119	4535	8.16	20240102	7800	-37.12	20230623	4460	9.98	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
91	20240214	131020	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4920	55	2	1.13	122772365	25023	40.86	4825	4930	4825	6320	3410	4865	4906.39	0.72	0	5809	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1362	14.77	1.07	12	0.09	333.00	4596.00	7800	20230623	-36.92	4460	20231006	10.31	5530	-11.03	20240119	4535	8.49	20240102	7800	-36.92	20230623	4460	10.31	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
92	20240214	121011	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4915	50	2	1.03	116812850	23809	38.88	4825	4930	4825	6320	3410	4865	4906.26	0.72	0	5672	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1360	14.76	1.07	12	0.09	333.00	4596.00	7800	20230623	-36.99	4460	20231006	10.20	5530	-11.12	20240119	4535	8.38	20240102	7800	-36.99	20230623	4460	10.20	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
93	20240214	111017	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4910	45	2	0.92	106706800	21751	35.52	4825	4930	4825	6320	3410	4865	4905.85	0.72	0	6079	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1359	14.74	1.07	12	0.08	333.00	4596.00	7800	20230623	-37.05	4460	20231006	10.09	5530	-11.21	20240119	4535	8.27	20240102	7800	-37.05	20230623	4460	10.09	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
94	20240214	091009	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	35	2	0.72	5232060	1074	1.75	4825	4900	4825	6320	3410	4865	4871.61	0.72	0	226	4968	4916	4848	4796	4728	4942	4822	55	1455	200	3500	5	1	27674406	1356	14.71	1.07	12	0.00	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5530	-11.39	20240119	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.23	N	372910	200	55 억		199126	N	N	2	N	00	N
95	20240213	161007	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4865	45	2	0.93	297500420	61229	141.04	4820	4900	4780	6260	3375	4820	4858.82	0.65	0	20717	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1346	14.61	1.06	12	0.22	333.00	4596.00	7800	20230623	-37.63	4460	20231006	9.08	5530	-12.03	20240119	4535	7.28	20240102	7800	-37.63	20230623	4460	9.08	20231006	2.21	N	372910	200	55 억		178691	N	N	2	N	00	N
96	20240213	151007	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4870	50	2	1.04	296288520	60980	140.46	4820	4900	4780	6260	3375	4820	4858.78	0.65	0	20576	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1348	14.62	1.06	12	0.22	333.00	4596.00	7800	20230623	-37.56	4460	20231006	9.19	5530	-11.93	20240119	4535	7.39	20240102	7800	-37.56	20230623	4460	9.19	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N
97	20240213	141015	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	65	2	1.35	268090690	55189	127.13	4820	4900	4780	6260	3375	4820	4857.68	0.65	0	18423	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1352	14.67	1.06	12	0.20	333.00	4596.00	7800	20230623	-37.37	4460	20231006	9.53	5530	-11.66	20240119	4535	7.72	20240102	7800	-37.37	20230623	4460	9.53	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N
98	20240213	131002	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4875	55	2	1.14	214327240	44199	101.81	4820	4900	4780	6260	3375	4820	4849.14	0.65	0	17048	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1349	14.64	1.06	12	0.16	333.00	4596.00	7800	20230623	-37.50	4460	20231006	9.30	5530	-11.84	20240119	4535	7.50	20240102	7800	-37.50	20230623	4460	9.30	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N
99	20240213	121014	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4890	70	2	1.45	190001205	39200	90.30	4820	4900	4780	6260	3375	4820	4846.97	0.65	0	15460	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1353	14.68	1.06	12	0.14	333.00	4596.00	7800	20230623	-37.31	4460	20231006	9.64	5530	-11.57	20240119	4535	7.83	20240102	7800	-37.31	20230623	4460	9.64	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N
100	20240213	111039	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4860	40	2	0.83	156004940	32220	74.22	4820	4900	4780	6260	3375	4820	4841.87	0.65	0	12213	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1345	14.59	1.06	12	0.12	333.00	4596.00	7800	20230623	-37.69	4460	20231006	8.97	5530	-12.12	20240119	4535	7.17	20240102	7800	-37.69	20230623	4460	8.97	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N
101	20240213	100902	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4885	65	2	1.35	34935110	7190	16.56	4820	4890	4805	6260	3375	4820	4858.85	0.65	0	3427	4973	4896	4843	4766	4713	4870	4740	55	1440	200	3470	5	1	27674406	1352	14.67	1.06	12	0.03	333.00	4596.00	7800	20230623	-37.37	4460	20231006	9.53	5530	-11.66	20240119	4535	7.72	20240102	7800	-37.37	20230623	4460	9.53	20231006	2.21	N	372910	200	55 억		178691	N	N	1	N	00	N