KissMeData/003160/price/prices-20240301.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	20240329	160141	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	12750	1430	2	12.63	215477005500	16416780	316.58	11430	14030	11430	14710	7930	11320	13126.16	11.12	0	-307618	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3608	114.86	2.28	12	58.01	111.00	5584.00	14030	20240329	-9.12	4995	20230324	155.26	14030	-9.12	20240329	5630	126.47	20240117	14030	-9.12	20240329	5510	131.40	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
3	20240329	150141	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	12690	1370	2	12.10	206552845390	15720208	303.14	11430	14030	11430	14710	7930	11320	13139.32	11.12	0	-279573	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3591	114.32	2.27	12	55.55	111.00	5584.00	14030	20240329	-9.55	4995	20230324	154.05	14030	-9.55	20240329	5630	125.40	20240117	14030	-9.55	20240329	5510	130.31	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
4	20240329	140140	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	13040	1720	2	15.19	181864153000	13752320	265.19	11430	14030	11430	14710	7930	11320	13224.25	11.12	0	-356956	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3690	117.48	2.34	12	48.59	111.00	5584.00	14030	20240329	-7.06	4995	20230324	161.06	14030	-7.06	20240329	5630	131.62	20240117	14030	-7.06	20240329	5510	136.66	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
5	20240329	130139	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	13220	1900	2	16.78	155438176730	11780546	227.17	11430	14030	11430	14710	7930	11320	13194.48	11.12	0	-268865	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3741	119.10	2.37	12	41.63	111.00	5584.00	14030	20240329	-5.77	4995	20230324	164.66	14030	-5.77	20240329	5630	134.81	20240117	14030	-5.77	20240329	5510	139.93	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
6	20240329	120139	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	13110	1790	2	15.81	144415958500	10943133	211.02	11430	14030	11430	14710	7930	11320	13196.95	11.12	0	-248530	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3710	118.11	2.35	12	38.67	111.00	5584.00	14030	20240329	-6.56	4995	20230324	162.46	14030	-6.56	20240329	5630	132.86	20240117	14030	-6.56	20240329	5510	137.93	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
7	20240329	110139	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	13290	1970	2	17.40	129760188070	9829449	189.55	11430	14030	11430	14710	7930	11320	13201.17	11.12	0	-221888	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3761	119.73	2.38	12	34.73	111.00	5584.00	14030	20240329	-5.27	4995	20230324	166.07	14030	-5.27	20240329	5630	136.06	20240117	14030	-5.27	20240329	5510	141.20	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
8	20240329	100140	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	13860	2540	2	22.44	91837169920	7031284	135.59	11430	13960	11430	14710	7930	11320	13061.22	11.12	0	-102850	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3922	124.86	2.48	12	24.85	111.00	5584.00	13960	20240329	-0.72	4995	20230324	177.48	13960	-0.72	20240329	5630	146.18	20240117	13960	-0.72	20240329	5510	151.54	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
9	20240329	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11840	520	2	4.59	3128919430	264101	5.09	11430	12120	11430	14710	7930	11320	11847.43	11.12	0	-59031	12573	11946	11213	10586	9853	12260	10900	172	3390	500	7920	10	1	28300000	3351	106.67	2.12	12	0.93	111.00	5584.00	12550	20240307	-5.66	4995	20230324	137.04	12550	-5.66	20240307	5630	110.30	20240117	12550	-5.66	20240307	5510	114.88	20231206	4.67	N	003160	500	172 억		3147411	N	N	9	N	00	N
10	20240328	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11320	760	2	7.20	57998477880	5137505	175.93	10550	11840	10480	13720	7400	10560	11289.29	11.82	0	-183066	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3204	101.98	2.03	12	18.15	111.00	5584.00	12550	20240307	-9.80	4905	20230323	130.78	12550	-9.80	20240307	5630	101.07	20240117	12550	-9.80	20240307	5510	105.44	20231206	4.60	N	003160	500	172 억		3344627	N	N	9	N	00	N
11	20240328	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11440	880	2	8.33	56198276730	4978911	170.50	10550	11840	10480	13720	7400	10560	11287.34	11.82	0	-177689	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3238	103.06	2.05	12	17.59	111.00	5584.00	12550	20240307	-8.84	4905	20230323	133.23	12550	-8.84	20240307	5630	103.20	20240117	12550	-8.84	20240307	5510	107.62	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
12	20240328	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11380	820	2	7.77	50963094500	4521818	154.85	10550	11840	10480	13720	7400	10560	11270.57	11.82	0	-92767	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3221	102.52	2.04	12	15.98	111.00	5584.00	12550	20240307	-9.32	4905	20230323	132.01	12550	-9.32	20240307	5630	102.13	20240117	12550	-9.32	20240307	5510	106.53	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
13	20240328	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11320	760	2	7.20	49102899450	4358293	149.25	10550	11840	10480	13720	7400	10560	11266.62	11.82	0	-91639	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3204	101.98	2.03	12	15.40	111.00	5584.00	12550	20240307	-9.80	4905	20230323	130.78	12550	-9.80	20240307	5630	101.07	20240117	12550	-9.80	20240307	5510	105.44	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
14	20240328	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11360	800	2	7.58	47089060600	4180116	143.15	10550	11840	10480	13720	7400	10560	11265.10	11.82	0	-82460	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3215	102.34	2.03	12	14.77	111.00	5584.00	12550	20240307	-9.48	4905	20230323	131.60	12550	-9.48	20240307	5630	101.78	20240117	12550	-9.48	20240307	5510	106.17	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
15	20240328	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11100	540	2	5.11	42190494480	3748330	128.36	10550	11840	10480	13720	7400	10560	11255.90	11.82	0	-130514	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3141	100.00	1.99	12	13.24	111.00	5584.00	12550	20240307	-11.55	4905	20230323	126.30	12550	-11.55	20240307	5630	97.16	20240117	12550	-11.55	20240307	5510	101.45	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
16	20240328	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11350	790	2	7.48	22369413570	2020154	69.18	10550	11500	10480	13720	7400	10560	11073.25	11.82	0	-134624	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3212	102.25	2.03	12	7.14	111.00	5584.00	12550	20240307	-9.56	4905	20230323	131.40	12550	-9.56	20240307	5630	101.60	20240117	12550	-9.56	20240307	5510	105.99	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
17	20240328	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10660	100	2	0.95	680875320	64386	2.20	10550	10680	10480	13720	7400	10560	10575.01	11.82	0	-25212	11466	11012	10336	9882	9206	11240	10110	172	3160	500	7390	10	1	28300000	3017	96.04	1.91	12	0.23	111.00	5584.00	12550	20240307	-15.06	4905	20230323	117.33	12550	-15.06	20240307	5630	89.34	20240117	12550	-15.06	20240307	5510	93.47	20231206	4.60	N	003160	500	172 억		3344627	N	N	5	N	00	N
18	20240327	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10560	980	2	10.23	29872122530	2886395	379.68	9820	10790	9660	12450	6710	9580	10347.31	12.49	0	-151085	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2988	95.14	1.89	12	10.20	111.00	5584.00	12550	20240307	-15.86	4905	20230323	115.29	12550	-15.86	20240307	5630	87.57	20240117	12550	-15.86	20240307	5510	91.65	20231206	4.41	N	003160	500	172 억		3533743	N	N	5	N	00	N
19	20240327	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10500	920	2	9.60	27661210430	2675721	351.96	9820	10790	9660	12450	6710	9580	10337.89	12.49	0	-103607	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2972	94.59	1.88	12	9.45	111.00	5584.00	12550	20240307	-16.33	4905	20230323	114.07	12550	-16.33	20240307	5630	86.50	20240117	12550	-16.33	20240307	5510	90.56	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
20	20240327	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10420	840	2	8.77	26184386510	2534895	333.44	9820	10790	9660	12450	6710	9580	10329.61	12.49	0	-92102	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2949	93.87	1.87	12	8.96	111.00	5584.00	12550	20240307	-16.97	4905	20230323	112.44	12550	-16.97	20240307	5630	85.08	20240117	12550	-16.97	20240307	5510	89.11	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
21	20240327	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10390	810	2	8.46	24878318840	2409454	316.94	9820	10790	9660	12450	6710	9580	10325.33	12.49	0	-64429	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2940	93.60	1.86	12	8.51	111.00	5584.00	12550	20240307	-17.21	4905	20230323	111.82	12550	-17.21	20240307	5630	84.55	20240117	12550	-17.21	20240307	5510	88.57	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
22	20240327	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10470	890	2	9.29	23221770930	2251079	296.11	9820	10790	9660	12450	6710	9580	10315.88	12.49	0	-62392	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2963	94.32	1.88	12	7.95	111.00	5584.00	12550	20240307	-16.57	4905	20230323	113.46	12550	-16.57	20240307	5630	85.97	20240117	12550	-16.57	20240307	5510	90.02	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
23	20240327	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10450	870	2	9.08	20423832760	1982240	260.74	9820	10790	9660	12450	6710	9580	10303.46	12.49	0	-55730	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2957	94.14	1.87	12	7.00	111.00	5584.00	12550	20240307	-16.73	4905	20230323	113.05	12550	-16.73	20240307	5630	85.61	20240117	12550	-16.73	20240307	5510	89.66	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
24	20240327	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10410	830	2	8.66	10743213600	1067628	140.44	9820	10420	9660	12450	6710	9580	10062.75	12.49	0	-117855	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2946	93.78	1.86	12	3.77	111.00	5584.00	12550	20240307	-17.05	4905	20230323	112.23	12550	-17.05	20240307	5630	84.90	20240117	12550	-17.05	20240307	5510	88.93	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
25	20240327	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9780	200	2	2.09	787584860	80413	10.58	9820	9830	9740	12450	6710	9580	9794.58	12.49	0	-37754	9953	9766	9503	9316	9053	9860	9410	172	2870	500	6700	10	1	28300000	2768	88.11	1.75	12	0.28	111.00	5584.00	12550	20240307	-22.07	4905	20230323	99.39	12550	-22.07	20240307	5630	73.71	20240117	12550	-22.07	20240307	5510	77.50	20231206	4.41	N	003160	500	172 억		3533743	N	N	7	N	00	N
26	20240326	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9580	140	2	1.48	7055184710	744087	153.49	9400	9690	9240	12270	6610	9440	9481.35	12.35	0	30726	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2711	86.31	1.72	12	2.63	111.00	5584.00	12550	20240307	-23.67	4905	20230323	95.31	12550	-23.67	20240307	5630	70.16	20240117	12550	-23.67	20240307	5510	73.87	20231206	4.21	N	003160	500	172 억		3496197	N	N	7	N	00	N
27	20240326	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9490	50	2	0.53	6392220480	674534	139.14	9400	9690	9240	12270	6610	9440	9476.52	12.35	0	52084	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2686	85.50	1.70	12	2.38	111.00	5584.00	12550	20240307	-24.38	4905	20230323	93.48	12550	-24.38	20240307	5630	68.56	20240117	12550	-24.38	20240307	5510	72.23	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
28	20240326	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9370	-70	5	-0.74	5589534500	589731	121.65	9400	9690	9240	12270	6610	9440	9478.13	12.35	0	71091	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2652	84.41	1.68	12	2.08	111.00	5584.00	12550	20240307	-25.34	4905	20230323	91.03	12550	-25.34	20240307	5630	66.43	20240117	12550	-25.34	20240307	5510	70.05	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
29	20240326	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9310	-130	5	-1.38	4833766740	508832	104.96	9400	9690	9270	12270	6610	9440	9499.77	12.35	0	55063	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2635	83.87	1.67	12	1.80	111.00	5584.00	12550	20240307	-25.82	4905	20230323	89.81	12550	-25.82	20240307	5630	65.36	20240117	12550	-25.82	20240307	5510	68.97	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
30	20240326	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9450	10	2	0.11	3555491020	372402	76.82	9400	9690	9320	12270	6610	9440	9547.54	12.35	0	17057	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2674	85.14	1.69	12	1.32	111.00	5584.00	12550	20240307	-24.70	4905	20230323	92.66	12550	-24.70	20240307	5630	67.85	20240117	12550	-24.70	20240307	5510	71.51	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
31	20240326	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9480	40	2	0.42	3126235290	326784	67.41	9400	9690	9320	12270	6610	9440	9566.79	12.35	0	-531	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2683	85.41	1.70	12	1.15	111.00	5584.00	12550	20240307	-24.46	4905	20230323	93.27	12550	-24.46	20240307	5630	68.38	20240117	12550	-24.46	20240307	5510	72.05	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
32	20240326	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9530	90	2	0.95	2080091340	217105	44.78	9400	9690	9320	12270	6610	9440	9581.24	12.35	0	28554	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2697	85.86	1.71	12	0.77	111.00	5584.00	12550	20240307	-24.06	4905	20230323	94.29	12550	-24.06	20240307	5630	69.27	20240117	12550	-24.06	20240307	5510	72.96	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
33	20240326	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9390	-50	5	-0.53	144943000	15423	3.18	9400	9440	9370	12270	6610	9440	9396.99	12.35	0	3564	9840	9640	9480	9280	9120	9560	9200	172	2830	500	6600	10	1	28300000	2657	84.59	1.68	12	0.05	111.00	5584.00	12550	20240307	-25.18	4905	20230323	91.44	12550	-25.18	20240307	5630	66.79	20240117	12550	-25.18	20240307	5510	70.42	20231206	4.21	N	003160	500	172 억		3496197	N	N	82	N	00	N
34	20240325	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9440	-160	5	-1.67	4531194990	477599	75.60	9600	9680	9320	12480	6720	9600	9487.66	12.26	0	27838	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2672	85.05	1.69	12	1.69	111.00	5584.00	12550	20240307	-24.78	4905	20230323	92.46	12550	-24.78	20240307	5630	67.67	20240117	12550	-24.78	20240307	5510	71.32	20231206	4.34	N	003160	500	172 억		3468489	N	N	82	N	00	N
35	20240325	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9360	-240	5	-2.50	3963278940	417027	66.01	9600	9680	9330	12480	6720	9600	9503.60	12.26	0	21486	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2649	84.32	1.68	12	1.47	111.00	5584.00	12550	20240307	-25.42	4905	20230323	90.83	12550	-25.42	20240307	5630	66.25	20240117	12550	-25.42	20240307	5510	69.87	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
36	20240325	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9390	-210	5	-2.19	3089961650	323924	51.27	9600	9680	9380	12480	6720	9600	9539.12	12.26	0	-2907	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2657	84.59	1.68	12	1.14	111.00	5584.00	12550	20240307	-25.18	4905	20230323	91.44	12550	-25.18	20240307	5630	66.79	20240117	12550	-25.18	20240307	5510	70.42	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
37	20240325	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9520	-80	5	-0.83	2570865450	268980	42.58	9600	9680	9430	12480	6720	9600	9557.80	12.26	0	10428	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2694	85.77	1.70	12	0.95	111.00	5584.00	12550	20240307	-24.14	4905	20230323	94.09	12550	-24.14	20240307	5630	69.09	20240117	12550	-24.14	20240307	5510	72.78	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
38	20240325	120146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9500	-100	5	-1.04	2205157220	230323	36.46	9600	9680	9480	12480	6720	9600	9574.17	12.26	0	10058	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2689	85.59	1.70	12	0.81	111.00	5584.00	12550	20240307	-24.30	4905	20230323	93.68	12550	-24.30	20240307	5630	68.74	20240117	12550	-24.30	20240307	5510	72.41	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
39	20240325	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9630	30	2	0.31	1692343600	176509	27.94	9600	9680	9480	12480	6720	9600	9587.85	12.26	0	22715	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2725	86.76	1.72	12	0.62	111.00	5584.00	12550	20240307	-23.27	4905	20230323	96.33	12550	-23.27	20240307	5630	71.05	20240117	12550	-23.27	20240307	5510	74.77	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
40	20240325	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9620	20	2	0.21	1255810760	130948	20.73	9600	9680	9480	12480	6720	9600	9590.13	12.26	0	19001	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2722	86.67	1.72	12	0.46	111.00	5584.00	12550	20240307	-23.35	4905	20230323	96.13	12550	-23.35	20240307	5630	70.87	20240117	12550	-23.35	20240307	5510	74.59	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
41	20240325	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9610	10	2	0.10	134885630	14074	2.23	9600	9610	9550	12480	6720	9600	9583.79	12.26	0	939	10266	9932	9646	9312	9026	9790	9170	172	2880	500	6720	10	1	28300000	2720	86.58	1.72	12	0.05	111.00	5584.00	12550	20240307	-23.43	4905	20230323	95.92	12550	-23.43	20240307	5630	70.69	20240117	12550	-23.43	20240307	5510	74.41	20231206	4.34	N	003160	500	172 억		3468489	N	N	20	N	00	N
42	20240322	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9600	-210	5	-2.14	6011720900	625107	37.42	9930	9980	9360	12750	6870	9810	9617.08	12.17	0	23290	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2717	86.49	1.72	12	2.21	111.00	5584.00	12550	20240307	-23.51	4840	20230317	98.35	12550	-23.51	20240307	5630	70.52	20240117	12550	-23.51	20240307	4905	95.72	20230323	4.04	N	003160	500	172 억		3444242	N	N	20	N	00	N
43	20240322	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9570	-240	5	-2.45	5537853060	575776	34.47	9930	9980	9360	12750	6870	9810	9618.01	12.17	0	31363	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2708	86.22	1.71	12	2.03	111.00	5584.00	12550	20240307	-23.75	4840	20230317	97.73	12550	-23.75	20240307	5630	69.98	20240117	12550	-23.75	20240307	4905	95.11	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
44	20240322	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9640	-170	5	-1.73	4856531520	504813	30.22	9930	9980	9360	12750	6870	9810	9620.39	12.17	0	48827	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2728	86.85	1.73	12	1.78	111.00	5584.00	12550	20240307	-23.19	4840	20230317	99.17	12550	-23.19	20240307	5630	71.23	20240117	12550	-23.19	20240307	4905	96.53	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
45	20240322	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9560	-250	5	-2.55	4232552720	440133	26.35	9930	9980	9360	12750	6870	9810	9616.45	12.17	0	42963	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2705	86.13	1.71	12	1.56	111.00	5584.00	12550	20240307	-23.82	4840	20230317	97.52	12550	-23.82	20240307	5630	69.80	20240117	12550	-23.82	20240307	4905	94.90	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
46	20240322	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9560	-250	5	-2.55	3603201770	374167	22.40	9930	9980	9360	12750	6870	9810	9629.84	12.17	0	31481	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2705	86.13	1.71	12	1.32	111.00	5584.00	12550	20240307	-23.82	4840	20230317	97.52	12550	-23.82	20240307	5630	69.80	20240117	12550	-23.82	20240307	4905	94.90	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
47	20240322	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9600	-210	5	-2.14	2749803480	284829	17.05	9930	9980	9360	12750	6870	9810	9654.12	12.17	0	17972	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2717	86.49	1.72	12	1.01	111.00	5584.00	12550	20240307	-23.51	4840	20230317	98.35	12550	-23.51	20240307	5630	70.52	20240117	12550	-23.51	20240307	4905	95.72	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
48	20240322	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9720	-90	5	-0.92	1607103890	166000	9.94	9930	9980	9360	12750	6870	9810	9681.20	12.17	0	529	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2751	87.57	1.74	12	0.59	111.00	5584.00	12550	20240307	-22.55	4840	20230317	100.83	12550	-22.55	20240307	5630	72.65	20240117	12550	-22.55	20240307	4905	98.17	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
49	20240322	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9920	110	2	1.12	102842800	10362	0.62	9930	9980	9890	12750	6870	9810	9927.11	12.17	0	-5003	11203	10506	10143	9446	9083	10325	9265	172	2940	500	6860	10	1	28300000	2807	89.37	1.78	12	0.04	111.00	5584.00	12550	20240307	-20.96	4840	20230317	104.96	12550	-20.96	20240307	5630	76.20	20240117	12550	-20.96	20240307	4905	102.24	20230323	4.04	N	003160	500	172 억		3444242	N	N	24	N	00	N
50	20240321	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9810	-40	5	-0.41	16915639200	1643184	108.12	10070	10840	9780	12800	6900	9850	10295.58	11.99	0	86274	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2776	88.38	1.76	12	5.81	111.00	5584.00	12550	20240307	-21.83	4600	20230316	113.26	12550	-21.83	20240307	5630	74.25	20240117	12550	-21.83	20240307	4905	100.00	20230323	3.68	N	003160	500	172 억		3391767	N	N	24	N	00	N
51	20240321	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9850	0	3	0.00	16338423800	1584502	104.26	10070	10840	9780	12800	6900	9850	10311.39	11.99	0	81196	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2788	88.74	1.76	12	5.60	111.00	5584.00	12550	20240307	-21.51	4600	20230316	114.13	12550	-21.51	20240307	5630	74.96	20240117	12550	-21.51	20240307	4905	100.82	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
52	20240321	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9910	60	2	0.61	15355757760	1485050	97.71	10070	10840	9880	12800	6900	9850	10340.23	11.99	0	86568	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2805	89.28	1.77	12	5.25	111.00	5584.00	12550	20240307	-21.04	4600	20230316	115.43	12550	-21.04	20240307	5630	76.02	20240117	12550	-21.04	20240307	4905	102.04	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
53	20240321	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10110	260	2	2.64	14279705960	1377454	90.63	10070	10840	9960	12800	6900	9850	10366.74	11.99	0	97902	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2861	91.08	1.81	12	4.87	111.00	5584.00	12550	20240307	-19.44	4600	20230316	119.78	12550	-19.44	20240307	5630	79.57	20240117	12550	-19.44	20240307	4905	106.12	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
54	20240321	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10320	470	2	4.77	12353600240	1186808	78.09	10070	10840	10060	12800	6900	9850	10409.10	11.99	0	181925	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2921	92.97	1.85	12	4.19	111.00	5584.00	12550	20240307	-17.77	4600	20230316	124.35	12550	-17.77	20240307	5630	83.30	20240117	12550	-17.77	20240307	4905	110.40	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
55	20240321	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10350	500	2	5.08	10994512900	1054292	69.37	10070	10840	10060	12800	6900	9850	10428.34	11.99	0	138362	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2929	93.24	1.85	12	3.73	111.00	5584.00	12550	20240307	-17.53	4600	20230316	125.00	12550	-17.53	20240307	5630	83.84	20240117	12550	-17.53	20240307	4905	111.01	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
56	20240321	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10310	460	2	4.67	9040697770	863788	56.84	10070	10840	10060	12800	6900	9850	10466.34	11.99	0	100593	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2918	92.88	1.85	12	3.05	111.00	5584.00	12550	20240307	-17.85	4600	20230316	124.13	12550	-17.85	20240307	5630	83.13	20240117	12550	-17.85	20240307	4905	110.19	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
57	20240321	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	10120	270	2	2.74	426184970	42044	2.77	10070	10290	10060	12800	6900	9850	10136.64	11.99	0	-6143	10816	10332	9856	9372	8896	10575	9615	172	2950	500	6890	10	1	28300000	2864	91.17	1.81	12	0.15	111.00	5584.00	12550	20240307	-19.36	4600	20230316	120.00	12550	-19.36	20240307	5630	79.75	20240117	12550	-19.36	20240307	4905	106.32	20230323	3.68	N	003160	500	172 억		3391767	N	N	0	N	00	N
58	20240320	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9850	60	2	0.61	14937587910	1514684	48.74	9790	10340	9380	12720	6860	9790	9861.90	11.91	0	22128	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2788	88.74	1.76	12	5.35	111.00	5584.00	12550	20240307	-21.51	4600	20230316	114.13	12550	-21.51	20240307	5630	74.96	20240117	12550	-21.51	20240307	4905	100.82	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
59	20240320	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9950	160	2	1.63	14271440810	1447290	46.57	9790	10340	9380	12720	6860	9790	9860.82	11.91	0	20298	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2816	89.64	1.78	12	5.11	111.00	5584.00	12550	20240307	-20.72	4600	20230316	116.30	12550	-20.72	20240307	5630	76.73	20240117	12550	-20.72	20240307	4905	102.85	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
60	20240320	140142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10020	230	2	2.35	12776509800	1298064	41.77	9790	10340	9380	12720	6860	9790	9842.75	11.91	0	12375	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2836	90.27	1.79	12	4.59	111.00	5584.00	12550	20240307	-20.16	4600	20230316	117.83	12550	-20.16	20240307	5630	77.98	20240117	12550	-20.16	20240307	4905	104.28	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
61	20240320	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9900	110	2	1.12	6934545200	718640	23.12	9790	9910	9380	12720	6860	9790	9649.48	11.91	0	101822	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2802	89.19	1.77	12	2.54	111.00	5584.00	12550	20240307	-21.12	4600	20230316	115.22	12550	-21.12	20240307	5630	75.84	20240117	12550	-21.12	20240307	4905	101.83	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
62	20240320	120143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9750	-40	5	-0.41	5641762870	586864	18.88	9790	9900	9380	12720	6860	9790	9613.32	11.91	0	123510	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2759	87.84	1.75	12	2.07	111.00	5584.00	12550	20240307	-22.31	4600	20230316	111.96	12550	-22.31	20240307	5630	73.18	20240117	12550	-22.31	20240307	4905	98.78	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
63	20240320	110141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9680	-110	5	-1.12	4809681160	501410	16.13	9790	9900	9380	12720	6860	9790	9592.19	11.91	0	121137	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2739	87.21	1.73	12	1.77	111.00	5584.00	12550	20240307	-22.87	4600	20230316	110.43	12550	-22.87	20240307	5630	71.94	20240117	12550	-22.87	20240307	4905	97.35	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
64	20240320	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9460	-330	5	-3.37	2939542080	307113	9.88	9790	9900	9380	12720	6860	9790	9571.32	11.91	0	69317	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2677	85.23	1.69	12	1.09	111.00	5584.00	12550	20240307	-24.62	4600	20230316	105.65	12550	-24.62	20240307	5630	68.03	20240117	12550	-24.62	20240307	4905	92.86	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
65	20240320	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9860	70	2	0.72	179098430	18280	0.59	9790	9870	9710	12720	6860	9790	9797.63	11.91	0	-49	11616	10702	10086	9172	8556	10395	8865	172	2930	500	6850	10	1	28300000	2790	88.83	1.77	12	0.06	111.00	5584.00	12550	20240307	-21.43	4600	20230316	114.35	12550	-21.43	20240307	5630	75.13	20240117	12550	-21.43	20240307	4905	101.02	20230323	3.07	N	003160	500	172 억		3369239	N	N	57	N	00	N
66	20240319	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9790	-680	5	-6.49	31241956230	3100537	219.57	10620	11000	9470	13610	7330	10470	10076.44	12.92	0	-295873	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2771	21.01	1.75	12	10.96	466.00	5588.00	12550	20240307	-21.99	4590	20230314	113.29	12550	-21.99	20240307	5630	73.89	20240117	12550	-21.99	20240307	4905	99.59	20230323	3.05	N	003160	500	172 억		3657097	N	N	57	N	00	N
67	20240319	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9640	-830	5	-7.93	30221866100	2995598	212.14	10620	11000	9470	13610	7330	10470	10088.76	12.92	0	-327885	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2728	20.69	1.73	12	10.59	466.00	5588.00	12550	20240307	-23.19	4590	20230314	110.02	12550	-23.19	20240307	5630	71.23	20240117	12550	-23.19	20240307	4905	96.53	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
68	20240319	140142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9580	-890	5	-8.50	29197955500	2888506	204.55	10620	11000	9470	13610	7330	10470	10108.32	12.92	0	-325978	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2711	20.56	1.71	12	10.21	466.00	5588.00	12550	20240307	-23.67	4590	20230314	108.71	12550	-23.67	20240307	5630	70.16	20240117	12550	-23.67	20240307	4905	95.31	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
69	20240319	130135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9580	-890	5	-8.50	28551835800	2821303	199.79	10620	11000	9470	13610	7330	10470	10120.08	12.92	0	-323024	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2711	20.56	1.71	12	9.97	466.00	5588.00	12550	20240307	-23.67	4590	20230314	108.71	12550	-23.67	20240307	5630	70.16	20240117	12550	-23.67	20240307	4905	95.31	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
70	20240319	120141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9560	-910	5	-8.69	27522435840	2713353	192.15	10620	11000	9470	13610	7330	10470	10143.33	12.92	0	-302529	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2705	20.52	1.71	12	9.59	466.00	5588.00	12550	20240307	-23.82	4590	20230314	108.28	12550	-23.82	20240307	5630	69.80	20240117	12550	-23.82	20240307	4905	94.90	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
71	20240319	110142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	9490	-980	5	-9.36	25900798540	2544818	180.21	10620	11000	9470	13610	7330	10470	10177.86	12.92	0	-282678	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2686	20.36	1.70	12	8.99	466.00	5588.00	12550	20240307	-24.38	4590	20230314	106.75	12550	-24.38	20240307	5630	68.56	20240117	12550	-24.38	20240307	4905	93.48	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
72	20240319	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10230	-240	5	-2.29	15408688300	1481243	104.90	10620	11000	10100	13610	7330	10470	10402.54	12.92	0	-231949	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2895	21.95	1.83	12	5.23	466.00	5588.00	12550	20240307	-18.49	4590	20230314	122.88	12550	-18.49	20240307	5630	81.71	20240117	12550	-18.49	20240307	4905	108.56	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
73	20240319	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10590	120	2	1.15	1222873420	114868	8.13	10620	10870	10400	13610	7330	10470	10645.95	12.92	0	-24084	11250	10860	10610	10220	9970	11055	10415	172	3140	500	7320	10	1	28300000	2997	22.73	1.90	12	0.41	466.00	5588.00	12550	20240307	-15.62	4590	20230314	130.72	12550	-15.62	20240307	5630	88.10	20240117	12550	-15.62	20240307	4905	115.90	20230323	3.05	N	003160	500	172 억		3657097	N	N	244	N	00	N
74	20240318	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10470	90	2	0.87	14658382210	1375687	139.42	10380	11000	10360	13490	7270	10380	10655.85	12.83	0	62765	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	2963	22.47	1.87	12	4.86	466.00	5588.00	12550	20240307	-16.57	4590	20230314	128.10	12550	-16.57	20240307	5630	85.97	20240117	12550	-16.57	20240307	4905	113.46	20230323	3.11	N	003160	500	172 억		3629527	N	N	244	N	00	N
75	20240318	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10390	10	2	0.10	13267758410	1242291	125.90	10380	11000	10360	13490	7270	10380	10680.26	12.83	0	2255	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	2940	22.30	1.86	12	4.39	466.00	5588.00	12550	20240307	-17.21	4590	20230314	126.36	12550	-17.21	20240307	5630	84.55	20240117	12550	-17.21	20240307	4905	111.82	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
76	20240318	140140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10520	140	2	1.35	10419596280	969075	98.21	10380	11000	10380	13490	7270	10380	10752.40	12.83	0	-15682	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	2977	22.58	1.88	12	3.42	466.00	5588.00	12550	20240307	-16.18	4590	20230314	129.19	12550	-16.18	20240307	5630	86.86	20240117	12550	-16.18	20240307	4905	114.48	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
77	20240318	130141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10720	340	2	3.28	9307801190	864746	87.64	10380	11000	10380	13490	7270	10380	10763.96	12.83	0	-24493	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	3034	23.00	1.92	12	3.06	466.00	5588.00	12550	20240307	-14.58	4590	20230314	133.55	12550	-14.58	20240307	5630	90.41	20240117	12550	-14.58	20240307	4905	118.55	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
78	20240318	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10960	580	2	5.59	8517226790	791531	80.22	10380	11000	10380	13490	7270	10380	10760.81	12.83	0	-7001	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	3102	23.52	1.96	12	2.80	466.00	5588.00	12550	20240307	-12.67	4590	20230314	138.78	12550	-12.67	20240307	5630	94.67	20240117	12550	-12.67	20240307	4905	123.45	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
79	20240318	110142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10840	460	2	4.43	6426231180	600152	60.82	10380	10930	10380	13490	7270	10380	10708.09	12.83	0	-8692	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	3068	23.26	1.94	12	2.12	466.00	5588.00	12550	20240307	-13.63	4590	20230314	136.17	12550	-13.63	20240307	5630	92.54	20240117	12550	-13.63	20240307	4905	121.00	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
80	20240318	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10650	270	2	2.60	4541862390	425585	43.13	10380	10880	10380	13490	7270	10380	10672.57	12.83	0	-29139	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	3014	22.85	1.91	12	1.50	466.00	5588.00	12550	20240307	-15.14	4590	20230314	132.03	12550	-15.14	20240307	5630	89.17	20240117	12550	-15.14	20240307	4905	117.13	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
81	20240318	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10580	200	2	1.93	185602740	17779	1.80	10380	10600	10380	13490	7270	10380	10442.09	12.83	0	-100	10960	10670	10290	10000	9620	10815	10145	172	3110	500	7260	10	1	28300000	2994	22.70	1.89	12	0.06	466.00	5588.00	12550	20240307	-15.70	4590	20230314	130.50	12550	-15.70	20240307	5630	87.92	20240117	12550	-15.70	20240307	4905	115.70	20230323	3.11	N	003160	500	172 억		3629527	N	N	1	N	00	N
82	20240315	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10380	-90	5	-0.86	10103944580	983303	102.98	10180	10580	9910	13610	7330	10470	10275.42	13.10	0	-79467	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2938	22.27	1.86	12	3.47	466.00	5588.00	12550	20240307	-17.29	4590	20230314	126.14	12550	-17.29	20240307	5630	84.37	20240117	12550	-17.29	20240307	4600	125.65	20230316	3.35	N	003160	500	172 억		3707127	N	N	1	N	00	N
83	20240315	150133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10340	-130	5	-1.24	9552002630	930147	97.41	10180	10580	9910	13610	7330	10470	10269.32	13.10	0	-78693	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2926	22.19	1.85	12	3.29	466.00	5588.00	12550	20240307	-17.61	4590	20230314	125.27	12550	-17.61	20240307	5630	83.66	20240117	12550	-17.61	20240307	4600	124.78	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
84	20240315	140134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10290	-180	5	-1.72	8889052720	866026	90.70	10180	10580	9910	13610	7330	10470	10264.16	13.10	0	-68866	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2912	22.08	1.84	12	3.06	466.00	5588.00	12550	20240307	-18.01	4590	20230314	124.18	12550	-18.01	20240307	5630	82.77	20240117	12550	-18.01	20240307	4600	123.70	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
85	20240315	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10440	-30	5	-0.29	8273841400	806957	84.51	10180	10580	9910	13610	7330	10470	10253.11	13.10	0	-43059	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2955	22.40	1.87	12	2.85	466.00	5588.00	12550	20240307	-16.81	4590	20230314	127.45	12550	-16.81	20240307	5630	85.44	20240117	12550	-16.81	20240307	4600	126.96	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
86	20240315	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10500	30	2	0.29	7752683000	757217	79.30	10180	10580	9910	13610	7330	10470	10238.36	13.10	0	-40167	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2972	22.53	1.88	12	2.68	466.00	5588.00	12550	20240307	-16.33	4590	20230314	128.76	12550	-16.33	20240307	5630	86.50	20240117	12550	-16.33	20240307	4600	128.26	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
87	20240315	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10390	-80	5	-0.76	6998804270	685224	71.76	10180	10580	9910	13610	7330	10470	10213.85	13.10	0	-40867	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2940	22.30	1.86	12	2.42	466.00	5588.00	12550	20240307	-17.21	4590	20230314	126.36	12550	-17.21	20240307	5630	84.55	20240117	12550	-17.21	20240307	4600	125.87	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
88	20240315	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10460	-10	5	-0.10	5642999720	554528	58.07	10180	10580	9910	13610	7330	10470	10176.16	13.10	0	-38938	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2960	22.45	1.87	12	1.96	466.00	5588.00	12550	20240307	-16.65	4590	20230314	127.89	12550	-16.65	20240307	5630	85.79	20240117	12550	-16.65	20240307	4600	127.39	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
89	20240315	090139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10090	-380	5	-3.63	498945170	49118	5.14	10180	10270	10070	13610	7330	10470	10157.39	13.10	0	-5966	11296	10882	10626	10212	9956	10755	10085	172	3140	500	7320	10	1	28300000	2855	21.65	1.81	12	0.17	466.00	5588.00	12550	20240307	-19.60	4590	20230314	119.83	12550	-19.60	20240307	5630	79.22	20240117	12550	-19.60	20240307	4600	119.35	20230316	3.35	N	003160	500	172 억		3707127	N	N	27	N	00	N
90	20240314	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10470	-530	5	-4.82	9978917680	941153	49.60	11030	11040	10370	14300	7700	11000	10603.19	12.84	0	42894	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	2963	22.47	1.87	12	3.33	466.00	5588.00	12550	20240307	-16.57	4590	20230314	128.10	12550	-16.57	20240307	5630	85.97	20240117	12550	-16.57	20240307	4590	128.10	20230314	3.54	N	003160	500	172 억		3635005	N	N	27	N	00	N
91	20240314	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10440	-560	5	-5.09	9435944560	889241	46.87	11030	11040	10370	14300	7700	11000	10611.07	12.84	0	33273	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	2955	22.40	1.87	12	3.14	466.00	5588.00	12550	20240307	-16.81	4590	20230314	127.45	12550	-16.81	20240307	5630	85.44	20240117	12550	-16.81	20240307	4590	127.45	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
92	20240314	140140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10630	-370	5	-3.36	8270019890	778236	41.02	11030	11040	10370	14300	7700	11000	10626.44	12.84	0	33279	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	3008	22.81	1.90	12	2.75	466.00	5588.00	12550	20240307	-15.30	4590	20230314	131.59	12550	-15.30	20240307	5630	88.81	20240117	12550	-15.30	20240307	4590	131.59	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
93	20240314	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10680	-320	5	-2.91	7350665030	691334	36.44	11030	11040	10370	14300	7700	11000	10632.38	12.84	0	48240	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	3022	22.92	1.91	12	2.44	466.00	5588.00	12550	20240307	-14.90	4590	20230314	132.68	12550	-14.90	20240307	5630	89.70	20240117	12550	-14.90	20240307	4590	132.68	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
94	20240314	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10640	-360	5	-3.27	6350713060	597528	31.49	11030	11040	10370	14300	7700	11000	10628.07	12.84	0	43278	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	3011	22.83	1.90	12	2.11	466.00	5588.00	12550	20240307	-15.22	4590	20230314	131.81	12550	-15.22	20240307	5630	88.99	20240117	12550	-15.22	20240307	4590	131.81	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
95	20240314	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10380	-620	5	-5.64	5019169280	472602	24.91	11030	11040	10370	14300	7700	11000	10619.98	12.84	0	7823	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	2938	22.27	1.86	12	1.67	466.00	5588.00	12550	20240307	-17.29	4590	20230314	126.14	12550	-17.29	20240307	5630	84.37	20240117	12550	-17.29	20240307	4590	126.14	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
96	20240314	100140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10470	-530	5	-4.82	3761330680	352060	18.56	11030	11040	10460	14300	7700	11000	10683.43	12.84	0	-3468	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	2963	22.47	1.87	12	1.24	466.00	5588.00	12550	20240307	-16.57	4590	20230314	128.10	12550	-16.57	20240307	5630	85.97	20240117	12550	-16.57	20240307	4590	128.10	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
97	20240314	090139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10940	-60	5	-0.55	458251710	41631	2.19	11030	11040	10930	14300	7700	11000	11007.53	12.84	0	-29794	11766	11382	11056	10672	10346	11575	10865	172	3300	500	7700	10	1	28300000	3096	23.48	1.96	12	0.15	466.00	5588.00	12550	20240307	-12.83	4590	20230314	138.34	12550	-12.83	20240307	5630	94.32	20240117	12550	-12.83	20240307	4590	138.34	20230314	3.54	N	003160	500	172 억		3635005	N	N	14	N	00	N
98	20240313	160140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	11000	200	2	1.85	20751971440	1872971	104.52	10950	11440	10730	14040	7560	10800	11079.74	12.45	0	106528	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3113	23.61	1.97	12	6.62	466.00	5588.00	12550	20240307	-12.35	4590	20230314	139.65	12550	-12.35	20240307	5630	95.38	20240117	12550	-12.35	20240307	4590	139.65	20230314	4.74	N	003160	500	172 억		3523276	N	N	14	N	00	N
99	20240313	150138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10990	190	2	1.76	19854529530	1791083	99.95	10950	11440	10730	14040	7560	10800	11085.22	12.45	0	89828	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3110	23.58	1.97	12	6.33	466.00	5588.00	12550	20240307	-12.43	4590	20230314	139.43	12550	-12.43	20240307	5630	95.20	20240117	12550	-12.43	20240307	4590	139.43	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
100	20240313	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10900	100	2	0.93	18612559990	1678302	93.66	10950	11440	10730	14040	7560	10800	11090.12	12.45	0	106605	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3085	23.39	1.95	12	5.93	466.00	5588.00	12550	20240307	-13.15	4590	20230314	137.47	12550	-13.15	20240307	5630	93.61	20240117	12550	-13.15	20240307	4590	137.47	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
101	20240313	130141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10880	80	2	0.74	16952685170	1525404	85.12	10950	11440	10860	14040	7560	10800	11113.58	12.45	0	95847	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3079	23.35	1.95	12	5.39	466.00	5588.00	12550	20240307	-13.31	4590	20230314	137.04	12550	-13.31	20240307	5630	93.25	20240117	12550	-13.31	20240307	4590	137.04	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
102	20240313	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	11030	230	2	2.13	15131960640	1359345	75.86	10950	11440	10860	14040	7560	10800	11131.82	12.45	0	125693	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3121	23.67	1.97	12	4.80	466.00	5588.00	12550	20240307	-12.11	4590	20230314	140.31	12550	-12.11	20240307	5630	95.91	20240117	12550	-12.11	20240307	4590	140.31	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
103	20240313	110138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	11200	400	2	3.70	13321734590	1196713	66.78	10950	11440	10860	14040	7560	10800	11131.96	12.45	0	142026	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3170	24.03	2.00	12	4.23	466.00	5588.00	12550	20240307	-10.76	4590	20230314	144.01	12550	-10.76	20240307	5630	98.93	20240117	12550	-10.76	20240307	4590	144.01	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
104	20240313	100139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	11210	410	2	3.80	7804453950	703525	39.26	10950	11330	10860	14040	7560	10800	11093.38	12.45	0	98442	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3172	24.06	2.01	12	2.49	466.00	5588.00	12550	20240307	-10.68	4590	20230314	144.23	12550	-10.68	20240307	5630	99.11	20240117	12550	-10.68	20240307	4590	144.23	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
105	20240313	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	11100	300	2	2.78	1040390460	94534	5.28	10950	11150	10890	14040	7560	10800	11005.60	12.45	0	-3958	11393	11096	10643	10346	9893	11245	10495	172	3240	500	7560	10	1	28300000	3141	23.82	1.99	12	0.33	466.00	5588.00	12550	20240307	-11.55	4590	20230314	141.83	12550	-11.55	20240307	5630	97.16	20240117	12550	-11.55	20240307	4590	141.83	20230314	4.74	N	003160	500	172 억		3523276	N	N	5	N	00	N
106	20240312	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10800	400	2	3.85	18706201060	1768521	67.95	10370	10940	10190	13520	7280	10400	10576.55	12.34	0	38785	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	3056	23.18	1.93	12	6.25	466.00	5588.00	12550	20240307	-13.94	4590	20230314	135.29	12550	-13.94	20240307	5630	91.83	20240117	12550	-13.94	20240307	4590	135.29	20230314	5.33	N	003160	500	172 억		3493151	N	N	5	N	00	N
107	20240312	150137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10890	490	2	4.71	17141088950	1624049	62.40	10370	10940	10190	13520	7280	10400	10554.56	12.34	0	70781	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	3082	23.37	1.95	12	5.74	466.00	5588.00	12550	20240307	-13.23	4590	20230314	137.25	12550	-13.23	20240307	5630	93.43	20240117	12550	-13.23	20240307	4590	137.25	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
108	20240312	140137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10610	210	2	2.02	12842163220	1225962	47.10	10370	10740	10190	13520	7280	10400	10475.19	12.34	0	34536	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	3003	22.77	1.90	12	4.33	466.00	5588.00	12550	20240307	-15.46	4590	20230314	131.15	12550	-15.46	20240307	5630	88.45	20240117	12550	-15.46	20240307	4590	131.15	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
109	20240312	130136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10490	90	2	0.87	9199317960	882630	33.91	10370	10630	10190	13520	7280	10400	10422.63	12.34	0	78287	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	2969	22.51	1.88	12	3.12	466.00	5588.00	12550	20240307	-16.41	4590	20230314	128.54	12550	-16.41	20240307	5630	86.32	20240117	12550	-16.41	20240307	4590	128.54	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
110	20240312	120137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10360	-40	5	-0.38	8330421300	799374	30.71	10370	10630	10190	13520	7280	10400	10421.19	12.34	0	48369	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	2932	22.23	1.85	12	2.82	466.00	5588.00	12550	20240307	-17.45	4590	20230314	125.71	12550	-17.45	20240307	5630	84.01	20240117	12550	-17.45	20240307	4590	125.71	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
111	20240312	110137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10520	120	2	1.15	7320887300	702247	26.98	10370	10630	10190	13520	7280	10400	10424.95	12.34	0	38176	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	2977	22.58	1.88	12	2.48	466.00	5588.00	12550	20240307	-16.18	4590	20230314	129.19	12550	-16.18	20240307	5630	86.86	20240117	12550	-16.18	20240307	4590	129.19	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
112	20240312	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10410	10	2	0.10	5740923020	550859	21.16	10370	10630	10190	13520	7280	10400	10421.77	12.34	0	52346	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	2946	22.34	1.86	12	1.95	466.00	5588.00	12550	20240307	-17.05	4590	20230314	126.80	12550	-17.05	20240307	5630	84.90	20240117	12550	-17.05	20240307	4590	126.80	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
113	20240312	090138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	10470	70	2	0.67	763288800	73139	2.81	10370	10530	10350	13520	7280	10400	10436.25	12.34	0	2762	11940	11170	10730	9960	9520	10950	9740	172	3120	500	7280	10	1	28300000	2963	22.47	1.87	12	0.26	466.00	5588.00	12550	20240307	-16.57	4590	20230314	128.10	12550	-16.57	20240307	5630	85.97	20240117	12550	-16.57	20240307	4590	128.10	20230314	5.33	N	003160	500	172 억		3493151	N	N	0	N	00	N
114	20240311	160137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10400	-1390	5	-11.79	27360603800	2563709	171.53	11410	11500	10290	15320	8260	11790	10672.79	10.67	0	408224	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	2943	22.32	1.86	12	9.06	466.00	5588.00	12550	20240307	-17.13	4590	20230314	126.58	12550	-17.13	20240307	5630	84.72	20240117	12550	-17.13	20240307	4590	126.58	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
115	20240311	150138	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10400	-1390	5	-11.79	25823529400	2416139	161.66	11410	11500	10290	15320	8260	11790	10687.64	10.67	0	374164	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	2943	22.32	1.86	12	8.54	466.00	5588.00	12550	20240307	-17.13	4590	20230314	126.58	12550	-17.13	20240307	5630	84.72	20240117	12550	-17.13	20240307	4590	126.58	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
116	20240311	140137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10410	-1380	5	-11.70	22258016520	2072101	138.64	11410	11500	10380	15320	8260	11790	10741.44	10.67	0	268648	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	2946	22.34	1.86	12	7.32	466.00	5588.00	12550	20240307	-17.05	4590	20230314	126.80	12550	-17.05	20240307	5630	84.90	20240117	12550	-17.05	20240307	4590	126.80	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
117	20240311	130137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10620	-1170	5	-9.92	19071859780	1769587	118.40	11410	11500	10500	15320	8260	11790	10777.21	10.67	0	209372	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	3005	22.79	1.90	12	6.25	466.00	5588.00	12550	20240307	-15.38	4590	20230314	131.37	12550	-15.38	20240307	5630	88.63	20240117	12550	-15.38	20240307	4590	131.37	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
118	20240311	120138	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10680	-1110	5	-9.41	17563247130	1627577	108.90	11410	11500	10500	15320	8260	11790	10790.65	10.67	0	188177	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	3022	22.92	1.91	12	5.75	466.00	5588.00	12550	20240307	-14.90	4590	20230314	132.68	12550	-14.90	20240307	5630	89.70	20240117	12550	-14.90	20240307	4590	132.68	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
119	20240311	110137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10680	-1110	5	-9.41	16007669920	1482340	99.18	11410	11500	10500	15320	8260	11790	10798.49	10.67	0	155234	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	3022	22.92	1.91	12	5.24	466.00	5588.00	12550	20240307	-14.90	4590	20230314	132.68	12550	-14.90	20240307	5630	89.70	20240117	12550	-14.90	20240307	4590	132.68	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
120	20240311	100136	54	100.00	KOSPI		의료정밀	N	N	N	N		N	10640	-1150	5	-9.75	12109229190	1114811	74.59	11410	11500	10590	15320	8260	11790	10861.60	10.67	0	82084	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	3011	22.83	1.90	12	3.94	466.00	5588.00	12550	20240307	-15.22	4590	20230314	131.81	12550	-15.22	20240307	5630	88.99	20240117	12550	-15.22	20240307	4590	131.81	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
121	20240311	090137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	11220	-570	5	-4.83	1346119040	118609	7.94	11410	11500	11210	15320	8260	11790	11346.83	10.67	0	-12202	12743	12266	11933	11456	11123	12100	11290	172	3530	500	8250	10	1	28300000	3175	24.08	2.01	12	0.42	466.00	5588.00	12550	20240307	-10.60	4590	20230314	144.44	12550	-10.60	20240307	5630	99.29	20240117	12550	-10.60	20240307	4590	144.44	20230314	5.07	N	003160	500	172 억		3018286	N	N	2	N	01	N
122	20240308	160137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	11790	-600	5	-4.84	17687785890	1469359	52.81	12100	12410	11600	16100	8680	12390	12037.57	10.15	0	180941	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3337	25.30	2.11	12	5.19	466.00	5588.00	12550	20240307	-6.06	4590	20230314	156.86	12550	-6.06	20240307	5630	109.41	20240117	12550	-6.06	20240307	4590	156.86	20230314	5.40	N	003160	500	172 억		2871162	N	N	2	N	01	N
123	20240308	150137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	11830	-560	5	-4.52	14504229390	1197321	43.03	12100	12410	11760	16100	8680	12390	12113.59	10.15	0	82384	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3348	25.39	2.12	12	4.23	466.00	5588.00	12550	20240307	-5.74	4590	20230314	157.73	12550	-5.74	20240307	5630	110.12	20240117	12550	-5.74	20240307	4590	157.73	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
124	20240308	140136	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12100	-290	5	-2.34	12292864660	1012877	36.40	12100	12410	11910	16100	8680	12390	12136.24	10.15	0	102955	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3424	25.97	2.17	12	3.58	466.00	5588.00	12550	20240307	-3.59	4590	20230314	163.62	12550	-3.59	20240307	5630	114.92	20240117	12550	-3.59	20240307	4590	163.62	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
125	20240308	130137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12100	-290	5	-2.34	11043349510	909876	32.70	12100	12410	11910	16100	8680	12390	12136.82	10.15	0	106609	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3424	25.97	2.17	12	3.22	466.00	5588.00	12550	20240307	-3.59	4590	20230314	163.62	12550	-3.59	20240307	5630	114.92	20240117	12550	-3.59	20240307	4590	163.62	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
126	20240308	120137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12060	-330	5	-2.66	10498686390	864750	31.08	12100	12410	11910	16100	8680	12390	12140.32	10.15	0	103676	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3413	25.88	2.16	12	3.06	466.00	5588.00	12550	20240307	-3.90	4590	20230314	162.75	12550	-3.90	20240307	5630	114.21	20240117	12550	-3.90	20240307	4590	162.75	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
127	20240308	110136	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12090	-300	5	-2.42	8891601310	731522	26.29	12100	12410	11910	16100	8680	12390	12154.49	10.15	0	66116	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3421	25.94	2.16	12	2.58	466.00	5588.00	12550	20240307	-3.67	4590	20230314	163.40	12550	-3.67	20240307	5630	114.74	20240117	12550	-3.67	20240307	4590	163.40	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
128	20240308	100136	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12170	-220	5	-1.78	6080739140	498540	17.92	12100	12410	12070	16100	8680	12390	12196.56	10.15	0	38751	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3444	26.12	2.18	12	1.76	466.00	5588.00	12550	20240307	-3.03	4590	20230314	165.14	12550	-3.03	20240307	5630	116.16	20240117	12550	-3.03	20240307	4590	165.14	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
129	20240308	090137	54	100.00	KOSPI		의료정밀	N	N	N	N		N	12330	-60	5	-0.48	1193408580	97913	3.52	12100	12410	12070	16100	8680	12390	12185.59	10.15	0	27815	12923	12656	12283	12016	11643	12790	12150	172	3710	500	8670	10	1	28300000	3489	26.46	2.21	12	0.35	466.00	5588.00	12550	20240307	-1.75	4590	20230314	168.63	12550	-1.75	20240307	5630	119.01	20240117	12550	-1.75	20240307	4590	168.63	20230314	5.40	N	003160	500	172 억		2871162	N	N	5	N	01	N
130	20240307	160136	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	12390	320	2	2.65	33298917850	2729799	35.15	11950	12550	11910	15690	8450	12070	12196.10	9.91	0	72470	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3506	26.59	2.22	12	9.65	466.00	5588.00	12550	20240307	-1.27	4590	20230314	169.93	12550	-1.27	20240307	5630	120.07	20240117	12550	-1.27	20240307	4590	169.93	20230314	4.56	N	003160	500	172 억		2804220	N	N	5	N	00	N
131	20240307	150135	57	100.00	KOSPI	신고가	의료정밀	N	N	N	N		N	12290	220	2	1.82	29625563500	2432638	31.32	11950	12550	11910	15690	8450	12070	12178.64	9.91	0	92840	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3478	26.37	2.20	12	8.60	466.00	5588.00	12550	20240307	-2.07	4590	20230314	167.76	12550	-2.07	20240307	5630	118.29	20240117	12550	-2.07	20240307	4590	167.76	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
132	20240307	140135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12180	110	2	0.91	21311403930	1759448	22.65	11950	12360	11910	15690	8450	12070	12112.70	9.91	0	72595	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3447	26.14	2.18	12	6.22	466.00	5588.00	12500	20240306	-2.56	4590	20230314	165.36	12500	-2.56	20240306	5630	116.34	20240117	12500	-2.56	20240306	4590	165.36	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
133	20240307	130134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12190	120	2	0.99	19347273510	1598242	20.58	11950	12360	11910	15690	8450	12070	12105.48	9.91	0	75165	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3450	26.16	2.18	12	5.65	466.00	5588.00	12500	20240306	-2.48	4590	20230314	165.58	12500	-2.48	20240306	5630	116.52	20240117	12500	-2.48	20240306	4590	165.58	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
134	20240307	120136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12090	20	2	0.17	18054491110	1491433	19.20	11950	12360	11910	15690	8450	12070	12105.61	9.91	0	64695	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3421	25.94	2.16	12	5.27	466.00	5588.00	12500	20240306	-3.28	4590	20230314	163.40	12500	-3.28	20240306	5630	114.74	20240117	12500	-3.28	20240306	4590	163.40	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
135	20240307	110137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12070	0	3	0.00	15620704630	1290606	16.62	11950	12360	11910	15690	8450	12070	12103.55	9.91	0	66488	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3416	25.90	2.16	12	4.56	466.00	5588.00	12500	20240306	-3.44	4590	20230314	162.96	12500	-3.44	20240306	5630	114.39	20240117	12500	-3.44	20240306	4590	162.96	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
136	20240307	100137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12100	30	2	0.25	11836132890	976307	12.57	11950	12360	11910	15690	8450	12070	12123.71	9.91	0	65271	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3424	25.97	2.17	12	3.45	466.00	5588.00	12500	20240306	-3.20	4590	20230314	163.62	12500	-3.20	20240306	5630	114.92	20240117	12500	-3.20	20240306	4590	163.62	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
137	20240307	090136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	12060	-10	5	-0.08	1389669390	116108	1.49	11950	12070	11910	15690	8450	12070	11963.13	9.91	0	12164	13216	12642	11926	11352	10636	12930	11640	172	3620	500	8440	10	1	28300000	3413	25.88	2.16	12	0.41	466.00	5588.00	12500	20240306	-3.52	4590	20230314	162.75	12500	-3.52	20240306	5630	114.21	20240117	12500	-3.52	20240306	4590	162.75	20230314	4.56	N	003160	500	172 억		2804220	N	N	362	N	00	N
138	20240306	160135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	12070	330	2	2.81	90446849770	7640096	59.06	11440	12500	11210	15260	8220	11740	11837.69	9.43	0	126112	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3416	25.90	2.16	12	27.00	466.00	5588.00	12500	20240306	-3.44	4590	20230314	162.96	12500	-3.44	20240306	5630	114.39	20240117	12500	-3.44	20240306	4590	162.96	20230314	4.68	N	003160	500	172 억		2669671	N	N	362	N	00	N
139	20240306	150135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	12310	570	2	4.86	81619815120	6912065	53.43	11440	12500	11210	15260	8220	11740	11808.33	9.43	0	114309	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3484	26.42	2.20	12	24.42	466.00	5588.00	12500	20240306	-1.52	4590	20230314	168.19	12500	-1.52	20240306	5630	118.65	20240117	12500	-1.52	20240306	4590	168.19	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
140	20240306	140136	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11730	-10	5	-0.09	50830108830	4371211	33.79	11440	12190	11210	15260	8220	11740	11628.33	9.43	0	106857	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3320	25.17	2.10	12	15.45	466.00	5588.00	12190	20240306	-3.77	4590	20230314	155.56	12190	-3.77	20240306	5630	108.35	20240117	12190	-3.77	20240306	4590	155.56	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
141	20240306	130135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11670	-70	5	-0.60	47906291220	4120429	31.85	11440	12190	11210	15260	8220	11740	11626.48	9.43	0	85211	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3303	25.04	2.09	12	14.56	466.00	5588.00	12190	20240306	-4.27	4590	20230314	154.25	12190	-4.27	20240306	5630	107.28	20240117	12190	-4.27	20240306	4590	154.25	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
142	20240306	120136	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11590	-150	5	-1.28	45274485690	3894567	30.10	11440	12190	11210	15260	8220	11740	11624.98	9.43	0	55339	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3280	24.87	2.07	12	13.76	466.00	5588.00	12190	20240306	-4.92	4590	20230314	152.51	12190	-4.92	20240306	5630	105.86	20240117	12190	-4.92	20240306	4590	152.51	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
143	20240306	110136	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11820	80	2	0.68	41570127710	3576462	27.64	11440	12190	11210	15260	8220	11740	11623.19	9.43	0	16731	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3345	25.36	2.12	12	12.64	466.00	5588.00	12190	20240306	-3.04	4590	20230314	157.52	12190	-3.04	20240306	5630	109.95	20240117	12190	-3.04	20240306	4590	157.52	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
144	20240306	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11450	-290	5	-2.47	19156460600	1676177	12.96	11440	11680	11210	15260	8220	11740	11428.30	9.43	0	50314	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3240	24.57	2.05	12	5.92	466.00	5588.00	11750	20240305	-2.55	4590	20230314	149.46	11750	-2.55	20240305	5630	103.37	20240117	11750	-2.55	20240305	4590	149.46	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
145	20240306	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	11500	-240	5	-2.04	4268760170	372211	2.88	11440	11640	11350	15260	8220	11740	11467.24	9.43	0	9556	13553	12646	10843	9936	8133	13100	10390	172	3520	500	8210	10	1	28300000	3255	24.68	2.06	12	1.32	466.00	5588.00	11750	20240305	-2.13	4590	20230314	150.54	11750	-2.13	20240305	5630	104.26	20240117	11750	-2.13	20240305	4590	150.54	20230314	4.68	N	003160	500	172 억		2669671	N	N	7	N	00	N
146	20240305	160135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11740	2700	2	29.87	135962160680	12707140	1538.86	9250	11750	9040	11750	6330	9040	10698.00	10.02	0	-200293	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	3322	25.19	2.10	12	44.90	466.00	5588.00	11750	20240305	-0.09	4590	20230314	155.77	11750	-0.09	20240305	5630	108.53	20240117	11750	-0.09	20240305	4590	155.77	20230314	4.41	N	003160	500	172 억		2836628	N	N	7	N	00	N
147	20240305	150135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	11270	2230	2	24.67	117306286870	11092135	1343.28	9250	11750	9040	11750	6330	9040	10575.63	10.02	0	-107922	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	3189	24.18	2.02	12	39.19	466.00	5588.00	11750	20240305	-4.09	4590	20230314	145.53	11750	-4.09	20240305	5630	100.18	20240117	11750	-4.09	20240305	4590	145.53	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
148	20240305	140136	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	10170	1130	2	12.50	60920675500	6094208	738.02	9250	10750	9040	11750	6330	9040	9996.49	10.02	0	55841	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2878	21.82	1.82	12	21.53	466.00	5588.00	10750	20240305	-5.40	4590	20230314	121.57	10750	-5.40	20240305	5630	80.64	20240117	10750	-5.40	20240305	4590	121.57	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
149	20240305	130135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	9860	820	2	9.07	51560821100	5168076	625.87	9250	10750	9040	11750	6330	9040	9976.79	10.02	0	-86316	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2790	21.16	1.76	12	18.26	466.00	5588.00	10750	20240305	-8.28	4590	20230314	114.81	10750	-8.28	20240305	5630	75.13	20240117	10750	-8.28	20240305	4590	114.81	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
150	20240305	120135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	10000	960	2	10.62	49248932960	4935888	597.75	9250	10750	9040	11750	6330	9040	9977.72	10.02	0	-77062	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2830	21.46	1.79	12	17.44	466.00	5588.00	10750	20240305	-6.98	4590	20230314	117.86	10750	-6.98	20240305	5630	77.62	20240117	10750	-6.98	20240305	4590	117.86	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
151	20240305	110135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	10230	1190	2	13.16	44784693700	4493562	544.18	9250	10750	9040	11750	6330	9040	9966.41	10.02	0	-110760	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2895	21.95	1.83	12	15.88	466.00	5588.00	10750	20240305	-4.84	4590	20230314	122.88	10750	-4.84	20240305	5630	81.71	20240117	10750	-4.84	20240305	4590	122.88	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
152	20240305	100134	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	9650	610	2	6.75	12531929930	1322074	160.11	9250	9910	9040	11750	6330	9040	9478.99	10.02	0	-88088	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2731	20.71	1.73	12	4.67	466.00	5588.00	9910	20240305	-2.62	4590	20230314	110.24	9910	-2.62	20240305	5630	71.40	20240117	9910	-2.62	20240305	4590	110.24	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
153	20240305	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9240	200	2	2.21	653612970	70944	8.59	9250	9250	9120	11750	6330	9040	9213.08	10.02	0	-34315	9460	9250	9040	8830	8620	9355	8935	172	2710	500	6320	10	1	28300000	2615	19.83	1.65	12	0.25	466.00	5588.00	9290	20240228	-0.54	4590	20230314	101.31	9290	-0.54	20240228	5630	64.12	20240117	9290	-0.54	20240228	4590	101.31	20230314	4.41	N	003160	500	172 억		2836628	N	N	12	N	00	N
154	20240304	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9040	320	2	3.67	7427959130	818283	83.63	8840	9250	8830	11330	6110	8720	9077.57	10.01	0	33660	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2558	19.40	1.62	12	2.89	466.00	5588.00	9290	20240228	-2.69	4590	20230314	96.95	9290	-2.69	20240228	5630	60.57	20240117	9290	-2.69	20240228	4590	96.95	20230314	4.25	N	003160	500	172 억		2833988	N	N	12	N	00	N
155	20240304	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9070	350	2	4.01	7076702410	779344	79.65	8840	9250	8830	11330	6110	8720	9080.33	10.01	0	49961	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2567	19.46	1.62	12	2.75	466.00	5588.00	9290	20240228	-2.37	4590	20230314	97.60	9290	-2.37	20240228	5630	61.10	20240117	9290	-2.37	20240228	4590	97.60	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
156	20240304	140131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9140	420	2	4.82	6276634070	690993	70.62	8840	9250	8830	11330	6110	8720	9083.50	10.01	0	67649	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2587	19.61	1.64	12	2.44	466.00	5588.00	9290	20240228	-1.61	4590	20230314	99.13	9290	-1.61	20240228	5630	62.34	20240117	9290	-1.61	20240228	4590	99.13	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
157	20240304	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9070	350	2	4.01	5820130140	640731	65.49	8840	9250	8830	11330	6110	8720	9083.58	10.01	0	72728	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2567	19.46	1.62	12	2.26	466.00	5588.00	9290	20240228	-2.37	4590	20230314	97.60	9290	-2.37	20240228	5630	61.10	20240117	9290	-2.37	20240228	4590	97.60	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
158	20240304	120131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9080	360	2	4.13	5205415510	572959	58.56	8840	9250	8830	11330	6110	8720	9085.14	10.01	0	68857	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2570	19.48	1.62	12	2.02	466.00	5588.00	9290	20240228	-2.26	4590	20230314	97.82	9290	-2.26	20240228	5630	61.28	20240117	9290	-2.26	20240228	4590	97.82	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
159	20240304	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9100	380	2	4.36	4440533550	488985	49.98	8840	9250	8830	11330	6110	8720	9081.12	10.01	0	64633	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2575	19.53	1.63	12	1.73	466.00	5588.00	9290	20240228	-2.05	4590	20230314	98.26	9290	-2.05	20240228	5630	61.63	20240117	9290	-2.05	20240228	4590	98.26	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
160	20240304	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8960	240	2	2.75	3413202650	375927	38.42	8840	9250	8830	11330	6110	8720	9079.43	10.01	0	27985	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2536	19.23	1.60	12	1.33	466.00	5588.00	9290	20240228	-3.55	4590	20230314	95.21	9290	-3.55	20240228	5630	59.15	20240117	9290	-3.55	20240228	4590	95.21	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N
161	20240304	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	9050	330	2	3.78	512846730	56725	5.80	8840	9250	8830	11330	6110	8720	9040.93	10.01	0	-25336	9406	9062	8726	8382	8046	9235	8555	172	2610	500	6100	10	1	28300000	2561	19.42	1.62	12	0.20	466.00	5588.00	9290	20240228	-2.58	4590	20230314	97.17	9290	-2.58	20240228	5630	60.75	20240117	9290	-2.58	20240228	4590	97.17	20230314	4.25	N	003160	500	172 억		2833988	N	N	65	N	00	N