KissMeData/003160/price/prices-20240101.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	20240123	120143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6400	-40	5	-0.62	386946870	60637	16.91	6440	6450	6330	8370	4510	6440	6381.37	8.76	0	5409	6666	6552	6416	6302	6166	6610	6360	172	1930	500	4500	10	1	28300000	1811	13.73	1.15	12	0.21	466.00	5588.00	9130	20230915	-29.90	4590	20230314	39.43	6910	-7.38	20240103	5630	13.68	20240117	9130	-29.90	20230915	4590	39.43	20230314	4.26	N	003160	500	172 억		2478864	N	N	18	N	00	N
3	20240123	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	-20	5	-0.31	341897930	53594	14.95	6440	6450	6330	8370	4510	6440	6379.41	8.76	0	1517	6666	6552	6416	6302	6166	6610	6360	172	1930	500	4500	10	1	28300000	1817	13.78	1.15	12	0.19	466.00	5588.00	9130	20230915	-29.68	4590	20230314	39.87	6910	-7.09	20240103	5630	14.03	20240117	9130	-29.68	20230915	4590	39.87	20230314	4.26	N	003160	500	172 억		2478864	N	N	18	N	00	N
4	20240123	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6400	-40	5	-0.62	275744570	43226	12.05	6440	6450	6330	8370	4510	6440	6379.14	8.76	0	-121	6666	6552	6416	6302	6166	6610	6360	172	1930	500	4500	10	1	28300000	1811	13.73	1.15	12	0.15	466.00	5588.00	9130	20230915	-29.90	4590	20230314	39.43	6910	-7.38	20240103	5630	13.68	20240117	9130	-29.90	20230915	4590	39.43	20230314	4.26	N	003160	500	172 억		2478864	N	N	18	N	00	N
5	20240123	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6370	-70	5	-1.09	37396450	5822	1.62	6440	6450	6360	8370	4510	6440	6423.30	8.76	0	-4707	6666	6552	6416	6302	6166	6610	6360	172	1930	500	4500	10	1	28300000	1803	13.67	1.14	12	0.02	466.00	5588.00	9130	20230915	-30.23	4590	20230314	38.78	6910	-7.81	20240103	5630	13.14	20240117	9130	-30.23	20230915	4590	38.78	20230314	4.26	N	003160	500	172 억		2478864	N	N	18	N	00	N
6	20240119	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	270	2	4.55	895404320	145186	244.03	6050	6240	6030	7700	4160	5930	6167.29	8.38	0	46234	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1755	13.30	1.11	12	0.51	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	4.29	N	003160	500	172 억		2370475	N	N	6	N	00	N
7	20240119	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	260	2	4.38	837641310	135860	228.36	6050	6240	6030	7700	4160	5930	6165.47	8.38	0	46031	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1752	13.28	1.11	12	0.48	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
8	20240119	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	250	2	4.22	721747210	116945	196.56	6050	6240	6030	7700	4160	5930	6171.68	8.38	0	41409	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1749	13.26	1.11	12	0.41	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
9	20240119	130143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	250	2	4.22	664205040	107601	180.86	6050	6240	6030	7700	4160	5930	6172.85	8.38	0	41632	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1749	13.26	1.11	12	0.38	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
10	20240119	120143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	280	2	4.72	648426380	105057	176.58	6050	6240	6030	7700	4160	5930	6172.14	8.38	0	41227	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1757	13.33	1.11	12	0.37	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
11	20240119	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	230	2	3.88	592202380	95976	161.32	6050	6240	6030	7700	4160	5930	6170.32	8.38	0	37962	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1743	13.22	1.10	12	0.34	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
12	20240119	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	280	2	4.72	522170250	84650	142.28	6050	6230	6030	7700	4160	5930	6168.58	8.38	0	37006	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1757	13.33	1.11	12	0.30	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	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
13	20240119	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6040	110	2	1.85	16891370	2793	4.69	6050	6060	6030	7700	4160	5930	6047.75	8.38	0	688	6103	6016	5903	5816	5703	6060	5860	172	1770	500	4150	10	1	28300000	1709	12.96	1.08	12	0.01	466.00	5588.00	9130	20230915	-33.84	4590	20230314	31.59	6910	-12.59	20240103	5630	7.28	20240117	9130	-33.84	20230915	4590	31.59	20230314	4.29	N	003160	500	172 억		2370475	N	N	1	N	00	N
14	20240118	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5930	20	2	0.34	346208360	58722	59.87	5860	5990	5790	7680	4140	5910	5895.64	8.33	0	11548	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1678	12.73	1.06	12	0.21	466.00	5588.00	9130	20230915	-35.05	4590	20230314	29.19	6910	-14.18	20240103	5630	5.33	20240117	9130	-35.05	20230915	4590	29.19	20230314	4.36	N	003160	500	172 억		2357046	N	N	1	N	00	N
15	20240118	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5890	-20	5	-0.34	329080310	55831	56.92	5860	5990	5790	7680	4140	5910	5894.22	8.33	0	10480	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1667	12.64	1.05	12	0.20	466.00	5588.00	9130	20230915	-35.49	4590	20230314	28.32	6910	-14.76	20240103	5630	4.62	20240117	9130	-35.49	20230915	4590	28.32	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
16	20240118	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5850	-60	5	-1.02	245853250	41676	42.49	5860	5990	5790	7680	4140	5910	5899.16	8.33	0	211	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1656	12.55	1.05	12	0.15	466.00	5588.00	9130	20230915	-35.93	4590	20230314	27.45	6910	-15.34	20240103	5630	3.91	20240117	9130	-35.93	20230915	4590	27.45	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
17	20240118	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5950	40	2	0.68	145620790	24541	25.02	5860	5990	5850	7680	4140	5910	5933.78	8.33	0	3719	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1684	12.77	1.06	12	0.09	466.00	5588.00	9130	20230915	-34.83	4590	20230314	29.63	6910	-13.89	20240103	5630	5.68	20240117	9130	-34.83	20230915	4590	29.63	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
18	20240118	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5960	50	2	0.85	133648020	22530	22.97	5860	5990	5850	7680	4140	5910	5932.00	8.33	0	3815	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1687	12.79	1.07	12	0.08	466.00	5588.00	9130	20230915	-34.72	4590	20230314	29.85	6910	-13.75	20240103	5630	5.86	20240117	9130	-34.72	20230915	4590	29.85	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
19	20240118	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5940	30	2	0.51	123724880	20868	21.28	5860	5990	5850	7680	4140	5910	5928.93	8.33	0	3726	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1681	12.75	1.06	12	0.07	466.00	5588.00	9130	20230915	-34.94	4590	20230314	29.41	6910	-14.04	20240103	5630	5.51	20240117	9130	-34.94	20230915	4590	29.41	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
20	20240118	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5910	0	3	0.00	72828800	12286	12.53	5860	5990	5850	7680	4140	5910	5927.79	8.33	0	1290	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1673	12.68	1.06	12	0.04	466.00	5588.00	9130	20230915	-35.27	4590	20230314	28.76	6910	-14.47	20240103	5630	4.97	20240117	9130	-35.27	20230915	4590	28.76	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
21	20240118	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	-50	5	-0.85	4301240	734	0.75	5860	5860	5860	7680	4140	5910	5860.00	8.33	0	30	6323	6116	5873	5666	5423	5995	5545	172	1770	500	4130	10	1	28300000	1658	12.58	1.05	12	0.00	466.00	5588.00	9130	20230915	-35.82	4590	20230314	27.67	6910	-15.20	20240103	5630	4.09	20240117	9130	-35.82	20230915	4590	27.67	20230314	4.36	N	003160	500	172 억		2357046	N	N	0	N	00	N
22	20240117	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5910	-110	5	-1.83	579340660	97835	124.73	6030	6080	5630	7820	4220	6020	5921.61	8.33	0	-1259	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1673	12.68	1.06	12	0.35	466.00	5588.00	9130	20230915	-35.27	4590	20230314	28.76	6910	-14.47	20240103	5630	4.97	20240117	9130	-35.27	20230915	4590	28.76	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
23	20240117	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5930	-90	5	-1.50	555950230	93872	119.68	6030	6080	5630	7820	4220	6020	5922.43	8.33	0	-3124	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1678	12.73	1.06	12	0.33	466.00	5588.00	9130	20230915	-35.05	4590	20230314	29.19	6910	-14.18	20240103	5630	5.33	20240117	9130	-35.05	20230915	4590	29.19	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
24	20240117	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	-120	5	-1.99	531390880	89716	114.38	6030	6080	5630	7820	4220	6020	5923.03	8.33	0	-1969	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1670	12.66	1.06	12	0.32	466.00	5588.00	9130	20230915	-35.38	4590	20230314	28.54	6910	-14.62	20240103	5630	4.80	20240117	9130	-35.38	20230915	4590	28.54	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
25	20240117	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5880	-140	5	-2.33	447893160	75532	96.30	6030	6080	5630	7820	4220	6020	5929.85	8.33	0	-6125	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1664	12.62	1.05	12	0.27	466.00	5588.00	9130	20230915	-35.60	4590	20230314	28.10	6910	-14.91	20240103	5630	4.44	20240117	9130	-35.60	20230915	4590	28.10	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
26	20240117	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5890	-130	5	-2.16	410242960	69121	88.12	6030	6080	5630	7820	4220	6020	5935.14	8.33	0	-5402	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1667	12.64	1.05	12	0.24	466.00	5588.00	9130	20230915	-35.49	4590	20230314	28.32	6910	-14.76	20240103	5630	4.62	20240117	9130	-35.49	20230915	4590	28.32	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
27	20240117	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5880	-140	5	-2.33	375699170	63256	80.64	6030	6080	5630	7820	4220	6020	5939.34	8.33	0	-4558	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1664	12.62	1.05	12	0.22	466.00	5588.00	9130	20230915	-35.60	4590	20230314	28.10	6910	-14.91	20240103	5630	4.44	20240117	9130	-35.60	20230915	4590	28.10	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
28	20240117	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5940	-80	5	-1.33	222135290	37542	47.86	6030	6080	5630	7820	4220	6020	5916.98	8.33	0	-4712	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1681	12.75	1.06	12	0.13	466.00	5588.00	9130	20230915	-34.94	4590	20230314	29.41	6910	-14.04	20240103	5630	5.51	20240117	9130	-34.94	20230915	4590	29.41	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
29	20240117	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	60	2	1.00	1561970	259	0.33	6030	6080	6030	7820	4220	6020	6030.77	8.33	0	-38	6286	6152	6056	5922	5826	6105	5875	172	1800	500	4210	10	1	28300000	1721	13.05	1.09	12	0.00	466.00	5588.00	9130	20230915	-33.41	4590	20230314	32.46	6910	-12.01	20240103	5960	2.01	20240116	9130	-33.41	20230915	4590	32.46	20230314	4.43	N	003160	500	172 억		2358382	N	N	28	N	00	N
30	20240116	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-110	5	-1.79	473334020	78387	98.58	6130	6190	5960	7960	4300	6130	6038.48	8.34	0	-1379	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1704	12.92	1.08	12	0.28	466.00	5588.00	9130	20230915	-34.06	4590	20230314	31.15	6910	-12.88	20240103	5960	1.01	20240116	9130	-34.06	20230915	4590	31.15	20230314	4.49	N	003160	500	172 억		2360817	N	N	28	N	00	N
31	20240116	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6050	-80	5	-1.31	445891070	73833	92.85	6130	6190	5960	7960	4300	6130	6039.18	8.34	0	-1451	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1712	12.98	1.08	12	0.26	466.00	5588.00	9130	20230915	-33.73	4590	20230314	31.81	6910	-12.45	20240103	5960	1.51	20240116	9130	-33.73	20230915	4590	31.81	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
32	20240116	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-110	5	-1.79	400215890	66246	83.31	6130	6190	5960	7960	4300	6130	6041.36	8.34	0	-29	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1704	12.92	1.08	12	0.23	466.00	5588.00	9130	20230915	-34.06	4590	20230314	31.15	6910	-12.88	20240103	5960	1.01	20240116	9130	-34.06	20230915	4590	31.15	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
33	20240116	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6050	-80	5	-1.31	292358330	48286	60.72	6130	6190	5960	7960	4300	6130	6054.72	8.34	0	-2638	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1712	12.98	1.08	12	0.17	466.00	5588.00	9130	20230915	-33.73	4590	20230314	31.81	6910	-12.45	20240103	5960	1.51	20240116	9130	-33.73	20230915	4590	31.81	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
34	20240116	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6040	-90	5	-1.47	266368260	43992	55.32	6130	6190	5960	7960	4300	6130	6054.92	8.34	0	-4219	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1709	12.96	1.08	12	0.16	466.00	5588.00	9130	20230915	-33.84	4590	20230314	31.59	6910	-12.59	20240103	5960	1.34	20240116	9130	-33.84	20230915	4590	31.59	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
35	20240116	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	-50	5	-0.82	229245820	37847	47.60	6130	6190	5960	7960	4300	6130	6057.17	8.34	0	-4145	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1721	13.05	1.09	12	0.13	466.00	5588.00	9130	20230915	-33.41	4590	20230314	32.46	6910	-12.01	20240103	5960	2.01	20240116	9130	-33.41	20230915	4590	32.46	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
36	20240116	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6030	-100	5	-1.63	124290110	20392	25.64	6130	6190	6020	7960	4300	6130	6095.04	8.34	0	-8279	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1706	12.94	1.08	12	0.07	466.00	5588.00	9130	20230915	-33.95	4590	20230314	31.37	6910	-12.74	20240103	6020	0.17	20240116	9130	-33.95	20230915	4590	31.37	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
37	20240116	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6120	-10	5	-0.16	11099840	1810	2.28	6130	6190	6120	7960	4300	6130	6132.51	8.34	0	129	6316	6222	6166	6072	6016	6195	6045	172	1830	500	4290	10	1	28300000	1732	13.13	1.10	12	0.01	466.00	5588.00	9130	20230915	-32.97	4590	20230314	33.33	6910	-11.43	20240103	6110	0.16	20240115	9130	-32.97	20230915	4590	33.33	20230314	4.49	N	003160	500	172 억		2360817	N	N	27	N	00	N
38	20240115	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	-80	5	-1.29	488004700	79209	57.58	6220	6260	6110	8070	4350	6210	6161.01	8.37	0	-6984	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1735	13.15	1.10	12	0.28	466.00	5588.00	9130	20230915	-32.86	4590	20230314	33.55	6910	-11.29	20240103	6110	0.33	20240115	9130	-32.86	20230915	4590	33.55	20230314	4.52	N	003160	500	172 억		2367383	N	N	27	N	00	N
39	20240115	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6120	-90	5	-1.45	455298010	73876	53.70	6220	6260	6110	8070	4350	6210	6163.00	8.37	0	-8567	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1732	13.13	1.10	12	0.26	466.00	5588.00	9130	20230915	-32.97	4590	20230314	33.33	6910	-11.43	20240103	6110	0.16	20240115	9130	-32.97	20230915	4590	33.33	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
40	20240115	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-60	5	-0.97	319731750	51791	37.65	6220	6260	6130	8070	4350	6210	6173.50	8.37	0	-4721	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1740	13.20	1.10	12	0.18	466.00	5588.00	9130	20230915	-32.64	4590	20230314	33.99	6910	-11.00	20240103	6130	0.33	20240115	9130	-32.64	20230915	4590	33.99	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
41	20240115	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-60	5	-0.97	290079890	46973	34.15	6220	6260	6130	8070	4350	6210	6175.46	8.37	0	-4861	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1740	13.20	1.10	12	0.17	466.00	5588.00	9130	20230915	-32.64	4590	20230314	33.99	6910	-11.00	20240103	6130	0.33	20240115	9130	-32.64	20230915	4590	33.99	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
42	20240115	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-60	5	-0.97	262256210	42446	30.86	6220	6260	6130	8070	4350	6210	6178.58	8.37	0	-3876	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1740	13.20	1.10	12	0.15	466.00	5588.00	9130	20230915	-32.64	4590	20230314	33.99	6910	-11.00	20240103	6130	0.33	20240115	9130	-32.64	20230915	4590	33.99	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
43	20240115	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-60	5	-0.97	218501530	35335	25.69	6220	6260	6130	8070	4350	6210	6183.71	8.37	0	-2967	6463	6336	6233	6106	6003	6285	6055	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	6130	0.33	20240115	9130	-32.64	20230915	4590	33.99	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
44	20240115	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6220	10	2	0.16	115396890	18621	13.54	6220	6260	6160	8070	4350	6210	6197.14	8.37	0	-2283	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1760	13.35	1.11	12	0.07	466.00	5588.00	9130	20230915	-31.87	4590	20230314	35.51	6910	-9.99	20240103	6130	1.47	20240112	9130	-31.87	20230915	4590	35.51	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
45	20240115	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6260	50	2	0.81	16290500	2624	1.91	6220	6260	6200	8070	4350	6210	6208.27	8.37	0	-1112	6463	6336	6233	6106	6003	6285	6055	172	1860	500	4340	10	1	28300000	1772	13.43	1.12	12	0.01	466.00	5588.00	9130	20230915	-31.43	4590	20230314	36.38	6910	-9.41	20240103	6130	2.12	20240112	9130	-31.43	20230915	4590	36.38	20230314	4.52	N	003160	500	172 억		2367383	N	N	20	N	00	N
46	20240112	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	-140	5	-2.20	850123510	137039	125.14	6350	6360	6130	8250	4450	6350	6203.49	8.41	0	-13305	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1757	13.33	1.11	12	0.48	466.00	5588.00	9130	20230915	-31.98	4590	20230314	35.29	6910	-10.13	20240103	6130	1.31	20240112	9130	-31.98	20230915	4590	35.29	20230314	4.63	N	003160	500	172 억		2381380	N	N	20	N	00	N
47	20240112	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-170	5	-2.68	815836220	131500	120.08	6350	6360	6130	8250	4450	6350	6204.08	8.41	0	-11758	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1749	13.26	1.11	12	0.46	466.00	5588.00	9130	20230915	-32.31	4590	20230314	34.64	6910	-10.56	20240103	6130	0.82	20240112	9130	-32.31	20230915	4590	34.64	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
48	20240112	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	-180	5	-2.83	531425360	85309	77.90	6350	6360	6160	8250	4450	6350	6229.42	8.41	0	-11831	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1746	13.24	1.10	12	0.30	466.00	5588.00	9130	20230915	-32.42	4590	20230314	34.42	6910	-10.71	20240103	6160	0.16	20240112	9130	-32.42	20230915	4590	34.42	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
49	20240112	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	-180	5	-2.83	461795220	74030	67.60	6350	6360	6160	8250	4450	6350	6237.95	8.41	0	-8889	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	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	6160	0.16	20240112	9130	-32.42	20230915	4590	34.42	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
50	20240112	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	-120	5	-1.89	369904800	59165	54.03	6350	6360	6160	8250	4450	6350	6252.09	8.41	0	-7427	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1763	13.37	1.11	12	0.21	466.00	5588.00	9130	20230915	-31.76	4590	20230314	35.73	6910	-9.84	20240103	6160	1.14	20240112	9130	-31.76	20230915	4590	35.73	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
51	20240112	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6260	-90	5	-1.42	323396470	51673	47.19	6350	6360	6160	8250	4450	6350	6258.52	8.41	0	-9115	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1772	13.43	1.12	12	0.18	466.00	5588.00	9130	20230915	-31.43	4590	20230314	36.38	6910	-9.41	20240103	6160	1.62	20240112	9130	-31.43	20230915	4590	36.38	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
52	20240112	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	-110	5	-1.73	175686660	27905	25.48	6350	6360	6230	8250	4450	6350	6295.88	8.41	0	-6938	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1766	13.39	1.12	12	0.10	466.00	5588.00	9130	20230915	-31.65	4590	20230314	35.95	6910	-9.70	20240103	6230	0.16	20240112	9130	-31.65	20230915	4590	35.95	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
53	20240112	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	-30	5	-0.47	11796170	1858	1.70	6350	6360	6320	8250	4450	6350	6348.85	8.41	0	-1148	6516	6432	6386	6302	6256	6410	6280	172	1900	500	4440	10	1	28300000	1789	13.56	1.13	12	0.01	466.00	5588.00	9130	20230915	-30.78	4590	20230314	37.69	6910	-8.54	20240103	6320	0.00	20240112	9130	-30.78	20230915	4590	37.69	20230314	4.63	N	003160	500	172 억		2381380	N	N	28	N	00	N
54	20240111	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	-90	5	-1.40	696838260	109109	71.60	6450	6470	6340	8370	4510	6440	6386.67	8.46	-151	-13987	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1797	13.63	1.14	12	0.39	466.00	5588.00	9130	20230915	-30.45	4590	20230314	38.34	6910	-8.10	20240103	6330	0.32	20240102	9130	-30.45	20230915	4590	38.34	20230314	4.63	N	003160	500	172 억		2394907	N	N	28	N	00	N
55	20240111	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6380	-60	5	-0.93	593222600	92832	60.92	6450	6470	6340	8370	4510	6440	6390.28	8.46	-151	-12301	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1806	13.69	1.14	12	0.33	466.00	5588.00	9130	20230915	-30.12	4590	20230314	39.00	6910	-7.67	20240103	6330	0.79	20240102	9130	-30.12	20230915	4590	39.00	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
56	20240111	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6390	-50	5	-0.78	503604740	78738	51.67	6450	6470	6340	8370	4510	6440	6395.96	8.46	-151	-12250	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1808	13.71	1.14	12	0.28	466.00	5588.00	9130	20230915	-30.01	4590	20230314	39.22	6910	-7.53	20240103	6330	0.95	20240102	9130	-30.01	20230915	4590	39.22	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
57	20240111	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6390	-50	5	-0.78	346479520	54034	35.46	6450	6470	6360	8370	4510	6440	6412.25	8.46	-151	-5060	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1808	13.71	1.14	12	0.19	466.00	5588.00	9130	20230915	-30.01	4590	20230314	39.22	6910	-7.53	20240103	6330	0.95	20240102	9130	-30.01	20230915	4590	39.22	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
58	20240111	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6440	0	3	0.00	253933530	39578	25.97	6450	6470	6360	8370	4510	6440	6416.03	8.46	-151	6457	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1823	13.82	1.15	12	0.14	466.00	5588.00	9130	20230915	-29.46	4590	20230314	40.31	6910	-6.80	20240103	6330	1.74	20240102	9130	-29.46	20230915	4590	40.31	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
59	20240111	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-30	5	-0.47	215448830	33586	22.04	6450	6470	6360	8370	4510	6440	6414.84	8.46	-151	7783	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1814	13.76	1.15	12	0.12	466.00	5588.00	9130	20230915	-29.79	4590	20230314	39.65	6910	-7.24	20240103	6330	1.26	20240102	9130	-29.79	20230915	4590	39.65	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
60	20240111	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	-20	5	-0.31	167681050	26144	17.16	6450	6470	6360	8370	4510	6440	6413.75	8.46	-151	7873	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1817	13.78	1.15	12	0.09	466.00	5588.00	9130	20230915	-29.68	4590	20230314	39.87	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
61	20240111	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	20	2	0.31	999900	155	0.10	6450	6460	6450	8370	4510	6440	6450.97	8.46	-151	-18	6573	6506	6433	6366	6293	6470	6330	172	1930	500	4500	10	1	28300000	1828	13.86	1.16	12	0.00	466.00	5588.00	9130	20230915	-29.24	4590	20230314	40.74	6910	-6.51	20240103	6330	2.05	20240102	9130	-29.24	20230915	4590	40.74	20230314	4.63	N	003160	500	172 억		2394907	N	N	34	N	00	N
62	20240110	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6440	-70	5	-1.08	975861140	152092	66.25	6470	6500	6360	8460	4560	6510	6416.25	8.57	0	-30112	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1823	13.82	1.15	12	0.54	466.00	5588.00	9130	20230915	-29.46	4590	20230314	40.31	6910	-6.80	20240103	6330	1.74	20240102	9130	-29.46	20230915	4590	40.31	20230314	4.62	N	003160	500	172 억		2425627	N	N	34	N	00	N
63	20240110	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6400	-110	5	-1.69	894336600	139416	60.73	6470	6500	6360	8460	4560	6510	6414.88	8.57	0	-28975	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1811	13.73	1.15	12	0.49	466.00	5588.00	9130	20230915	-29.90	4590	20230314	39.43	6910	-7.38	20240103	6330	1.11	20240102	9130	-29.90	20230915	4590	39.43	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
64	20240110	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	-90	5	-1.38	798142680	124362	54.17	6470	6500	6360	8460	4560	6510	6417.90	8.57	0	-28604	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1817	13.78	1.15	12	0.44	466.00	5588.00	9130	20230915	-29.68	4590	20230314	39.87	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
65	20240110	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-100	5	-1.54	702524290	109420	47.66	6470	6500	6360	8460	4560	6510	6420.44	8.57	0	-28010	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1814	13.76	1.15	12	0.39	466.00	5588.00	9130	20230915	-29.79	4590	20230314	39.65	6910	-7.24	20240103	6330	1.26	20240102	9130	-29.79	20230915	4590	39.65	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
66	20240110	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6450	-60	5	-0.92	634863830	98874	43.07	6470	6500	6360	8460	4560	6510	6420.94	8.57	0	-25351	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1825	13.84	1.15	12	0.35	466.00	5588.00	9130	20230915	-29.35	4590	20230314	40.52	6910	-6.66	20240103	6330	1.90	20240102	9130	-29.35	20230915	4590	40.52	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
67	20240110	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-100	5	-1.54	560213300	87263	38.01	6470	6500	6360	8460	4560	6510	6419.83	8.57	0	-20776	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1814	13.76	1.15	12	0.31	466.00	5588.00	9130	20230915	-29.79	4590	20230314	39.65	6910	-7.24	20240103	6330	1.26	20240102	9130	-29.79	20230915	4590	39.65	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
68	20240110	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	-80	5	-1.23	250812090	38892	16.94	6470	6500	6410	8460	4560	6510	6448.94	8.57	0	-11227	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1820	13.80	1.15	12	0.14	466.00	5588.00	9130	20230915	-29.57	4590	20230314	40.09	6910	-6.95	20240103	6330	1.58	20240102	9130	-29.57	20230915	4590	40.09	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
69	20240110	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6470	-40	5	-0.61	15929140	2462	1.07	6470	6470	6470	8460	4560	6510	6470.00	8.57	0	704	6816	6662	6506	6352	6196	6665	6355	172	1950	500	4550	10	1	28300000	1831	13.88	1.16	12	0.01	466.00	5588.00	9130	20230915	-29.13	4590	20230314	40.96	6910	-6.37	20240103	6330	2.21	20240102	9130	-29.13	20230915	4590	40.96	20230314	4.62	N	003160	500	172 억		2425627	N	N	36	N	00	N
70	20240109	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6510	90	2	1.40	1491454670	228084	137.27	6510	6660	6350	8340	4500	6420	6539.06	8.56	0	2412	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1842	13.97	1.16	12	0.81	466.00	5588.00	9130	20230915	-28.70	4385	20230103	48.46	6910	-5.79	20240103	6330	2.84	20240102	9130	-28.70	20230915	4590	41.83	20230314	4.65	N	003160	500	172 억		2423654	N	N	36	N	00	N
71	20240109	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6450	30	2	0.47	1455300510	222512	133.91	6510	6660	6350	8340	4500	6420	6540.32	8.56	0	4242	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1825	13.84	1.15	12	0.79	466.00	5588.00	9130	20230915	-29.35	4385	20230103	47.09	6910	-6.66	20240103	6330	1.90	20240102	9130	-29.35	20230915	4590	40.52	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
72	20240109	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	40	2	0.62	1413920250	216102	130.06	6510	6660	6350	8340	4500	6420	6542.84	8.56	0	3964	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1828	13.86	1.16	12	0.76	466.00	5588.00	9130	20230915	-29.24	4385	20230103	47.32	6910	-6.51	20240103	6330	2.05	20240102	9130	-29.24	20230915	4590	40.74	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
73	20240109	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	0	3	0.00	1237094570	188513	113.45	6510	6660	6420	8340	4500	6420	6562.38	8.56	0	13489	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1817	13.78	1.15	12	0.67	466.00	5588.00	9130	20230915	-29.68	4385	20230103	46.41	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
74	20240109	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6520	100	2	1.56	1030223880	156543	94.21	6510	6660	6500	8340	4500	6420	6581.09	8.56	0	23090	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1845	13.99	1.17	12	0.55	466.00	5588.00	9130	20230915	-28.59	4385	20230103	48.69	6910	-5.64	20240103	6330	3.00	20240102	9130	-28.59	20230915	4590	42.05	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
75	20240109	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6590	170	2	2.65	770795710	116960	70.39	6510	6660	6500	8340	4500	6420	6590.25	8.56	0	42595	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1865	14.14	1.18	12	0.41	466.00	5588.00	9130	20230915	-27.82	4385	20230103	50.29	6910	-4.63	20240103	6330	4.11	20240102	9130	-27.82	20230915	4590	43.57	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
76	20240109	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6610	190	2	2.96	592478120	89923	54.12	6510	6660	6500	8340	4500	6420	6588.73	8.56	0	42431	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1871	14.18	1.18	12	0.32	466.00	5588.00	9130	20230915	-27.60	4385	20230103	50.74	6910	-4.34	20240103	6330	4.42	20240102	9130	-27.60	20230915	4590	44.01	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
77	20240109	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6560	140	2	2.18	47648180	7299	4.39	6510	6570	6500	8340	4500	6420	6528.04	8.56	0	5164	6626	6522	6456	6352	6286	6490	6320	172	1920	500	4490	10	1	28300000	1856	14.08	1.17	12	0.03	466.00	5588.00	9130	20230915	-28.15	4385	20230103	49.60	6910	-5.07	20240103	6330	3.63	20240102	9130	-28.15	20230915	4590	42.92	20230314	4.65	N	003160	500	172 억		2423654	N	N	109	N	00	N
78	20240108	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	0	3	0.00	1072541970	165961	106.41	6460	6560	6390	8340	4500	6420	6462.67	8.52	-9223	8908	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1817	13.78	1.15	12	0.59	466.00	5588.00	9130	20230915	-29.68	4385	20230103	46.41	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.73	N	003160	500	172 억		2412548	N	N	109	N	00	N
79	20240108	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	10	2	0.16	1039178380	160768	103.08	6460	6560	6390	8340	4500	6420	6463.84	8.52	-9223	7233	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1820	13.80	1.15	12	0.57	466.00	5588.00	9130	20230915	-29.57	4385	20230103	46.64	6910	-6.95	20240103	6330	1.58	20240102	9130	-29.57	20230915	4590	40.09	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
80	20240108	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-10	5	-0.16	1002166710	155003	99.38	6460	6560	6390	8340	4500	6420	6465.47	8.52	-9223	6852	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1814	13.76	1.15	12	0.55	466.00	5588.00	9130	20230915	-29.79	4385	20230103	46.18	6910	-7.24	20240103	6330	1.26	20240102	9130	-29.79	20230915	4590	39.65	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
81	20240108	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	10	2	0.16	875403830	135219	86.70	6460	6560	6400	8340	4500	6420	6473.97	8.52	-9223	5204	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1820	13.80	1.15	12	0.48	466.00	5588.00	9130	20230915	-29.57	4385	20230103	46.64	6910	-6.95	20240103	6330	1.58	20240102	9130	-29.57	20230915	4590	40.09	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
82	20240108	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	10	2	0.16	834683720	128883	82.63	6460	6560	6400	8340	4500	6420	6476.29	8.52	-9223	3703	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1820	13.80	1.15	12	0.46	466.00	5588.00	9130	20230915	-29.57	4385	20230103	46.64	6910	-6.95	20240103	6330	1.58	20240102	9130	-29.57	20230915	4590	40.09	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
83	20240108	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-10	5	-0.16	705207540	108722	69.71	6460	6560	6400	8340	4500	6420	6486.34	8.52	-9223	3074	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1814	13.76	1.15	12	0.38	466.00	5588.00	9130	20230915	-29.79	4385	20230103	46.18	6910	-7.24	20240103	6330	1.26	20240102	9130	-29.79	20230915	4590	39.65	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
84	20240108	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6550	130	2	2.02	352206440	54173	34.73	6460	6560	6400	8340	4500	6420	6501.51	8.52	-9223	2253	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1854	14.06	1.17	12	0.19	466.00	5588.00	9130	20230915	-28.26	4385	20230103	49.37	6910	-5.21	20240103	6330	3.48	20240102	9130	-28.26	20230915	4590	42.70	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
85	20240108	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	0	3	0.00	26957000	4191	2.69	6460	6470	6400	8340	4500	6420	6432.12	8.52	-9223	-2264	6633	6526	6463	6356	6293	6495	6325	172	1920	500	4490	10	1	28300000	1817	13.78	1.15	12	0.01	466.00	5588.00	9130	20230915	-29.68	4385	20230103	46.41	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.73	N	003160	500	172 억		2412548	N	N	126	N	00	N
86	20240105	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	-90	5	-1.38	1002518260	155042	67.57	6510	6570	6400	8460	4560	6510	6466.17	8.57	0	-15390	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1817	13.78	1.15	12	0.55	466.00	5588.00	9130	20230915	-29.68	4385	20230103	46.41	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.68	N	003160	500	172 억		2426678	N	N	126	N	00	N
87	20240105	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6440	-70	5	-1.08	864360490	133538	58.20	6510	6570	6400	8460	4560	6510	6472.77	8.57	0	-18829	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1823	13.82	1.15	12	0.47	466.00	5588.00	9130	20230915	-29.46	4385	20230103	46.86	6910	-6.80	20240103	6330	1.74	20240102	9130	-29.46	20230915	4590	40.31	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
88	20240105	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6480	-30	5	-0.46	735463280	113583	49.50	6510	6570	6400	8460	4560	6510	6475.12	8.57	0	-20866	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1834	13.91	1.16	12	0.40	466.00	5588.00	9130	20230915	-29.03	4385	20230103	47.78	6910	-6.22	20240103	6330	2.37	20240102	9130	-29.03	20230915	4590	41.18	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
89	20240105	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6480	-30	5	-0.46	593249710	91645	39.94	6510	6570	6400	8460	4560	6510	6473.35	8.57	0	-27616	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1834	13.91	1.16	12	0.32	466.00	5588.00	9130	20230915	-29.03	4385	20230103	47.78	6910	-6.22	20240103	6330	2.37	20240102	9130	-29.03	20230915	4590	41.18	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
90	20240105	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6420	-90	5	-1.38	507197730	78369	34.16	6510	6570	6400	8460	4560	6510	6471.92	8.57	0	-21153	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1817	13.78	1.15	12	0.28	466.00	5588.00	9130	20230915	-29.68	4385	20230103	46.41	6910	-7.09	20240103	6330	1.42	20240102	9130	-29.68	20230915	4590	39.87	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
91	20240105	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	-50	5	-0.77	377076960	58127	25.33	6510	6570	6440	8460	4560	6510	6487.12	8.57	0	-11822	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1828	13.86	1.16	12	0.21	466.00	5588.00	9130	20230915	-29.24	4385	20230103	47.32	6910	-6.51	20240103	6330	2.05	20240102	9130	-29.24	20230915	4590	40.74	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
92	20240105	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6500	-10	5	-0.15	165533180	25444	11.09	6510	6570	6470	8460	4560	6510	6505.78	8.57	0	-7511	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1840	13.95	1.16	12	0.09	466.00	5588.00	9130	20230915	-28.81	4385	20230103	48.23	6910	-5.93	20240103	6330	2.69	20240102	9130	-28.81	20230915	4590	41.61	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
93	20240105	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6500	-10	5	-0.15	23497470	3608	1.57	6510	6530	6500	8460	4560	6510	6512.60	8.57	0	-1591	6836	6672	6566	6402	6296	6755	6485	172	1950	500	4550	10	1	28300000	1840	13.95	1.16	12	0.01	466.00	5588.00	9130	20230915	-28.81	4385	20230103	48.23	6910	-5.93	20240103	6330	2.69	20240102	9130	-28.81	20230915	4590	41.61	20230314	4.68	N	003160	500	172 억		2426678	N	N	146	N	00	N
94	20240104	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6510	-60	5	-0.91	1497829370	227724	39.49	6500	6730	6460	8540	4600	6570	6577.40	8.62	0	-17410	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1842	13.97	1.16	12	0.80	466.00	5588.00	9130	20230915	-28.70	4385	20230103	48.46	6910	-5.79	20240103	6330	2.84	20240102	9130	-28.70	20230915	4590	41.83	20230314	4.66	N	003160	500	172 억		2440635	N	N	146	N	00	N
95	20240104	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6510	-60	5	-0.91	1348001030	204771	35.51	6500	6730	6460	8540	4600	6570	6582.97	8.62	0	-12115	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1842	13.97	1.16	12	0.72	466.00	5588.00	9130	20230915	-28.70	4385	20230103	48.46	6910	-5.79	20240103	6330	2.84	20240102	9130	-28.70	20230915	4590	41.83	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
96	20240104	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6570	0	3	0.00	1088743950	164974	28.61	6500	6730	6460	8540	4600	6570	6599.49	8.62	0	-3987	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1859	14.10	1.18	12	0.58	466.00	5588.00	9130	20230915	-28.04	4385	20230103	49.83	6910	-4.92	20240103	6330	3.79	20240102	9130	-28.04	20230915	4590	43.14	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
97	20240104	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6600	30	2	0.46	984633530	149113	25.86	6500	6730	6460	8540	4600	6570	6603.27	8.62	0	-4888	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1868	14.16	1.18	12	0.53	466.00	5588.00	9130	20230915	-27.71	4385	20230103	50.51	6910	-4.49	20240103	6330	4.27	20240102	9130	-27.71	20230915	4590	43.79	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
98	20240104	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6580	10	2	0.15	871901720	132000	22.89	6500	6730	6460	8540	4600	6570	6605.32	8.62	0	-5398	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1862	14.12	1.18	12	0.47	466.00	5588.00	9130	20230915	-27.93	4385	20230103	50.06	6910	-4.78	20240103	6330	3.95	20240102	9130	-27.93	20230915	4590	43.36	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
99	20240104	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6570	0	3	0.00	808098080	122292	21.21	6500	6730	6460	8540	4600	6570	6607.94	8.62	0	-4456	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1859	14.10	1.18	12	0.43	466.00	5588.00	9130	20230915	-28.04	4385	20230103	49.83	6910	-4.92	20240103	6330	3.79	20240102	9130	-28.04	20230915	4590	43.14	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
100	20240104	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6680	110	2	1.67	565341660	85525	14.83	6500	6730	6460	8540	4600	6570	6610.26	8.62	0	876	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1890	14.33	1.20	12	0.30	466.00	5588.00	9130	20230915	-26.83	4385	20230103	52.34	6910	-3.33	20240103	6330	5.53	20240102	9130	-26.83	20230915	4590	45.53	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
101	20240104	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	-110	5	-1.67	11264980	1736	0.30	6500	6530	6460	8540	4600	6570	6488.57	8.62	0	-204	7170	6870	6610	6310	6050	7020	6460	172	1970	500	4590	10	1	28300000	1828	13.86	1.16	12	0.01	466.00	5588.00	9130	20230915	-29.24	4385	20230103	47.32	6910	-6.51	20240103	6330	2.05	20240102	9130	-29.24	20230915	4590	40.74	20230314	4.66	N	003160	500	172 억		2440635	N	N	361	N	00	N
102	20240103	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6570	-140	5	-2.09	3606768620	548901	114.89	6520	6910	6350	8720	4700	6710	6570.89	8.88	0	-67943	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1859	14.10	1.18	12	1.94	466.00	5588.00	9130	20230915	-28.04	4385	20230103	49.83	6910	-4.92	20240103	6330	3.79	20240102	9130	-28.04	20230915	4385	49.83	20230103	4.74	N	003160	500	172 억		2512519	N	N	361	N	00	N
103	20240103	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6600	-110	5	-1.64	3494352960	531807	111.32	6520	6910	6350	8720	4700	6710	6570.72	8.88	0	-69189	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1868	14.16	1.18	12	1.88	466.00	5588.00	9130	20230915	-27.71	4385	20230103	50.51	6910	-4.49	20240103	6330	4.27	20240102	9130	-27.71	20230915	4385	50.51	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
104	20240103	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6590	-120	5	-1.79	3253237080	495202	103.65	6520	6910	6350	8720	4700	6710	6569.52	8.88	0	-71959	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1865	14.14	1.18	12	1.75	466.00	5588.00	9130	20230915	-27.82	4385	20230103	50.29	6910	-4.63	20240103	6330	4.11	20240102	9130	-27.82	20230915	4385	50.29	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
105	20240103	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	-300	5	-4.47	1527545570	236611	49.53	6520	6610	6350	8720	4700	6710	6455.94	8.88	0	-16840	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1814	13.76	1.15	12	0.84	466.00	5588.00	9130	20230915	-29.79	4385	20230103	46.18	6760	-5.18	20240102	6330	1.26	20240102	9130	-29.79	20230915	4385	46.18	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
106	20240103	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	-280	5	-4.17	1367564170	211701	44.31	6520	6610	6350	8720	4700	6710	6459.89	8.88	0	-12873	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1820	13.80	1.15	12	0.75	466.00	5588.00	9130	20230915	-29.57	4385	20230103	46.64	6760	-4.88	20240102	6330	1.58	20240102	9130	-29.57	20230915	4385	46.64	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
107	20240103	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6470	-240	5	-3.58	1226860600	189822	39.73	6520	6610	6350	8720	4700	6710	6463.22	8.88	0	-10091	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1831	13.88	1.16	12	0.67	466.00	5588.00	9130	20230915	-29.13	4385	20230103	47.55	6760	-4.29	20240102	6330	2.21	20240102	9130	-29.13	20230915	4385	47.55	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
108	20240103	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6450	-260	5	-3.87	649434070	99912	20.91	6520	6610	6440	8720	4700	6710	6500.06	8.88	0	-9820	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1825	13.84	1.15	12	0.35	466.00	5588.00	9130	20230915	-29.35	4385	20230103	47.09	6760	-4.59	20240102	6330	1.90	20240102	9130	-29.35	20230915	4385	47.09	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
109	20240103	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6480	-230	5	-3.43	115647910	17794	3.72	6520	6530	6440	8720	4700	6710	6499.26	8.88	0	-1438	7030	6870	6600	6440	6170	6950	6520	172	2010	500	4690	10	1	28300000	1834	13.91	1.16	12	0.06	466.00	5588.00	9130	20230915	-29.03	4385	20230103	47.78	6760	-4.14	20240102	6330	2.37	20240102	9130	-29.03	20230915	4385	47.78	20230103	4.74	N	003160	500	172 억		2512519	N	N	1	N	00	N
110	20240102	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6710	410	2	6.51	3149522760	475092	418.51	6380	6760	6330	8190	4410	6300	6629.15	8.64	0	64600	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1899	14.40	1.20	12	1.68	466.00	5588.00	9130	20230915	-26.51	4385	20230103	53.02	6760	-0.74	20240102	6330	6.00	20240102	9130	-26.51	20230915	4385	53.02	20230103	4.78	N	003160	500	172 억		2446128	N	N	1	N	00	N
111	20240102	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6650	350	2	5.56	2923485300	441327	388.77	6380	6760	6330	8190	4410	6300	6624.31	8.64	0	72548	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1882	14.27	1.19	12	1.56	466.00	5588.00	9130	20230915	-27.16	4385	20230103	51.65	6760	-1.63	20240102	6330	5.06	20240102	9130	-27.16	20230915	4385	51.65	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
112	20240102	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6660	360	2	5.71	2612898500	394749	347.74	6380	6760	6330	8190	4410	6300	6619.14	8.64	0	67927	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1885	14.29	1.19	12	1.39	466.00	5588.00	9130	20230915	-27.05	4385	20230103	51.88	6760	-1.48	20240102	6330	5.21	20240102	9130	-27.05	20230915	4385	51.88	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
113	20240102	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6680	380	2	6.03	2440605380	368783	324.86	6380	6760	6330	8190	4410	6300	6618.00	8.64	0	62117	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1890	14.33	1.20	12	1.30	466.00	5588.00	9130	20230915	-26.83	4385	20230103	52.34	6760	-1.18	20240102	6330	5.53	20240102	9130	-26.83	20230915	4385	52.34	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
114	20240102	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6640	340	2	5.40	1882329760	285586	251.57	6380	6750	6330	8190	4410	6300	6591.11	8.64	0	54896	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1879	14.25	1.19	12	1.01	466.00	5588.00	9130	20230915	-27.27	4385	20230103	51.43	6750	-1.63	20240102	6330	4.90	20240102	9130	-27.27	20230915	4385	51.43	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
115	20240102	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6610	310	2	4.92	1388855520	211102	185.96	6380	6750	6330	8190	4410	6300	6579.07	8.64	0	43854	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1871	14.18	1.18	12	0.75	466.00	5588.00	9130	20230915	-27.60	4385	20230103	50.74	6750	-2.07	20240102	6330	4.42	20240102	9130	-27.60	20230915	4385	50.74	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
116	20240102	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	50	2	0.79	14975700	2349	2.07	6380	6380	6350	8190	4410	6300	6375.35	8.64	0	-394	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1797	13.63	1.14	12	0.01	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	6380	-0.47	20240102	6350	0.00	20240102	9130	-30.45	20230915	4385	44.81	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N
117	20240102	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	0	3	0.00	0	0	0.00	0	0	0	8190	4410	6300	0.00	8.64	0	0	6506	6402	6326	6222	6146	6365	6185	172	1890	500	4410	10	1	28300000	1783	13.52	1.13	12	0.00	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	0	0.00	0	0	0.00	0	9130	-31.00	20230915	4385	43.67	20230103	4.78	N	003160	500	172 억		2446128	N	N	6	N	00	N