KissMeData/372910/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	121226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5170	100	2	1.97	402889890	78336	27.65	5080	5180	5070	6590	3550	5070	5143.11	0.38	0	9769	5356	5212	5136	4992	4916	5175	4955	55	1520	200	3650	10	1	27674406	1431	15.53	1.12	12	0.28	333.00	4596.00	7800	20230623	-33.72	4460	20231006	15.92	5530	-6.51	20240119	4535	14.00	20240102	7800	-33.72	20230623	4460	15.92	20231006	2.07	N	372910	200	55 억		104975	N	N	5	N	00	N
3	20240123	111220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5140	70	2	1.38	355203570	69096	24.38	5080	5180	5070	6590	3550	5070	5140.74	0.38	0	8838	5356	5212	5136	4992	4916	5175	4955	55	1520	200	3650	10	1	27674406	1422	15.44	1.12	12	0.25	333.00	4596.00	7800	20230623	-34.10	4460	20231006	15.25	5530	-7.05	20240119	4535	13.34	20240102	7800	-34.10	20230623	4460	15.25	20231006	2.07	N	372910	200	55 억		104975	N	N	5	N	00	N
4	20240123	101221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5150	80	2	1.58	309340990	60190	21.24	5080	5180	5070	6590	3550	5070	5139.42	0.38	0	5789	5356	5212	5136	4992	4916	5175	4955	55	1520	200	3650	10	1	27674406	1425	15.47	1.12	12	0.22	333.00	4596.00	7800	20230623	-33.97	4460	20231006	15.47	5530	-6.87	20240119	4535	13.56	20240102	7800	-33.97	20230623	4460	15.47	20231006	2.07	N	372910	200	55 억		104975	N	N	5	N	00	N
5	20240123	091221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5150	80	2	1.58	84764420	16625	5.87	5080	5160	5070	6590	3550	5070	5098.63	0.38	0	2792	5356	5212	5136	4992	4916	5175	4955	55	1520	200	3650	10	1	27674406	1425	15.47	1.12	12	0.06	333.00	4596.00	7800	20230623	-33.97	4460	20231006	15.47	5530	-6.87	20240119	4535	13.56	20240102	7800	-33.97	20230623	4460	15.47	20231006	2.07	N	372910	200	55 억		104975	N	N	5	N	00	N
6	20240119	161213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5320	120	2	2.31	7034783640	1310929	125.65	5160	5530	5050	6760	3640	5200	5366.41	0.21	0	14773	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1472	15.98	1.16	12	4.74	333.00	4596.00	7800	20230623	-31.79	4460	20231006	19.28	5530	-3.80	20240119	4535	17.31	20240102	7800	-31.79	20230623	4460	19.28	20231006	2.01	N	372910	200	55 억		59071	N	N	8	N	00	N
7	20240119	151217	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5310	110	2	2.12	6926618960	1290576	123.70	5160	5530	5050	6760	3640	5200	5367.14	0.21	0	16637	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1470	15.95	1.16	12	4.66	333.00	4596.00	7800	20230623	-31.92	4460	20231006	19.06	5530	-3.98	20240119	4535	17.09	20240102	7800	-31.92	20230623	4460	19.06	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
8	20240119	141214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5340	140	2	2.69	6529803430	1216237	116.57	5160	5530	5050	6760	3640	5200	5368.93	0.21	0	13863	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1478	16.04	1.16	12	4.39	333.00	4596.00	7800	20230623	-31.54	4460	20231006	19.73	5530	-3.44	20240119	4535	17.75	20240102	7800	-31.54	20230623	4460	19.73	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
9	20240119	131214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5340	140	2	2.69	6047055460	1125047	107.83	5160	5530	5050	6760	3640	5200	5375.02	0.21	0	-14833	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1478	16.04	1.16	12	4.07	333.00	4596.00	7800	20230623	-31.54	4460	20231006	19.73	5530	-3.44	20240119	4535	17.75	20240102	7800	-31.54	20230623	4460	19.73	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
10	20240119	121219	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5400	200	2	3.85	4304039060	803354	77.00	5160	5530	5050	6760	3640	5200	5357.69	0.21	0	-8516	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1494	16.22	1.17	12	2.90	333.00	4596.00	7800	20230623	-30.77	4460	20231006	21.08	5530	-2.35	20240119	4535	19.07	20240102	7800	-30.77	20230623	4460	21.08	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
11	20240119	111218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5250	50	2	0.96	1126147490	217567	20.85	5160	5300	5050	6760	3640	5200	5176.04	0.21	0	23366	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1453	15.77	1.14	12	0.79	333.00	4596.00	7800	20230623	-32.69	4460	20231006	17.71	5390	-2.60	20240118	4535	15.77	20240102	7800	-32.69	20230623	4460	17.71	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
12	20240119	101221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5150	-50	5	-0.96	783196230	151999	14.57	5160	5220	5050	6760	3640	5200	5152.48	0.21	0	21734	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1425	15.47	1.12	12	0.55	333.00	4596.00	7800	20230623	-33.97	4460	20231006	15.47	5390	-4.45	20240118	4535	13.56	20240102	7800	-33.97	20230623	4460	15.47	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
13	20240119	091215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5120	-80	5	-1.54	308793810	60438	5.79	5160	5170	5050	6760	3640	5200	5108.47	0.21	0	8728	5666	5432	5156	4922	4646	5550	5040	55	1560	200	3740	10	1	27674406	1417	15.38	1.11	12	0.22	333.00	4596.00	7800	20230623	-34.36	4460	20231006	14.80	5390	-5.01	20240118	4535	12.90	20240102	7800	-34.36	20230623	4460	14.80	20231006	2.01	N	372910	200	55 억		59071	N	N	12	N	00	N
14	20240118	161213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5200	160	2	3.17	5336413855	1038849	56.43	4985	5390	4880	6550	3530	5040	5136.98	0.23	0	-8846	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	10	1	27674406	1439	15.62	1.13	12	3.75	333.00	4596.00	7800	20230623	-33.33	4460	20231006	16.59	5390	-3.53	20240118	4535	14.66	20240102	7800	-33.33	20230623	4460	16.59	20231006	1.99	N	372910	200	55 억		64712	N	N	12	N	00	N
15	20240118	151213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5170	130	2	2.58	5156940915	1004248	54.55	4985	5390	4880	6550	3530	5040	5135.33	0.23	0	-7336	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	10	1	27674406	1431	15.53	1.12	12	3.63	333.00	4596.00	7800	20230623	-33.72	4460	20231006	15.92	5390	-4.08	20240118	4535	14.00	20240102	7800	-33.72	20230623	4460	15.92	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
16	20240118	141213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5110	70	2	1.39	4521757425	881279	47.87	4985	5390	4880	6550	3530	5040	5131.13	0.23	0	-20240	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	10	1	27674406	1414	15.35	1.11	12	3.18	333.00	4596.00	7800	20230623	-34.49	4460	20231006	14.57	5390	-5.19	20240118	4535	12.68	20240102	7800	-34.49	20230623	4460	14.57	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
17	20240118	131211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5020	-20	5	-0.40	1264390515	254534	13.83	4985	5100	4880	6550	3530	5040	4966.85	0.23	0	22888	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	10	1	27674406	1389	15.08	1.09	12	0.92	333.00	4596.00	7800	20230623	-35.64	4460	20231006	12.56	5240	-4.20	20240117	4535	10.69	20240102	7800	-35.64	20230623	4460	12.56	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
18	20240118	121215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	20	2	0.40	1133239240	228341	12.40	4985	5100	4880	6550	3530	5040	4962.18	0.23	0	17949	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	10	1	27674406	1400	15.20	1.10	12	0.83	333.00	4596.00	7800	20230623	-35.13	4460	20231006	13.45	5240	-3.44	20240117	4535	11.58	20240102	7800	-35.13	20230623	4460	13.45	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
19	20240118	111214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	-90	5	-1.79	807104725	163509	8.88	4985	5020	4880	6550	3530	5040	4934.75	0.23	0	12785	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	5	1	27674406	1370	14.86	1.08	12	0.59	333.00	4596.00	7800	20230623	-36.54	4460	20231006	10.99	5240	-5.53	20240117	4535	9.15	20240102	7800	-36.54	20230623	4460	10.99	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
20	20240118	101210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4930	-110	5	-2.18	629920380	127708	6.94	4985	5020	4880	6550	3530	5040	4930.64	0.23	0	11633	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	5	1	27674406	1364	14.80	1.07	12	0.46	333.00	4596.00	7800	20230623	-36.79	4460	20231006	10.54	5240	-5.92	20240117	4535	8.71	20240102	7800	-36.79	20230623	4460	10.54	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
21	20240118	091210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4970	-70	5	-1.39	211307030	42517	2.31	4985	5020	4905	6550	3530	5040	4966.16	0.23	0	1590	5480	5260	5020	4800	4560	5370	4910	55	1510	200	3620	5	1	27674406	1375	14.92	1.08	12	0.15	333.00	4596.00	7800	20230623	-36.28	4460	20231006	11.43	5240	-5.15	20240117	4535	9.59	20240102	7800	-36.28	20230623	4460	11.43	20231006	1.99	N	372910	200	55 억		64712	N	N	1	N	00	N
22	20240117	161208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	235	2	4.89	9126425550	1816076	2894.42	4805	5240	4780	6240	3365	4805	5025.36	0.35	0	-28840	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	10	1	27674406	1395	15.14	1.10	12	6.56	333.00	4596.00	7800	20230623	-35.38	4460	20231006	13.00	5240	-3.82	20240117	4535	11.14	20240102	7800	-35.38	20230623	4460	13.00	20231006	2.02	N	372910	200	55 억		95654	N	N	1	N	00	N
23	20240117	151212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4985	180	2	3.75	8868351405	1764640	2812.44	4805	5240	4780	6240	3365	4805	5025.59	0.35	0	-31425	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1380	14.97	1.08	12	6.38	333.00	4596.00	7800	20230623	-36.09	4460	20231006	11.77	5240	-4.87	20240117	4535	9.92	20240102	7800	-36.09	20230623	4460	11.77	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
24	20240117	141209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4975	170	2	3.54	6346069145	1266194	2018.03	4805	5240	4780	6240	3365	4805	5011.92	0.35	0	-36960	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1377	14.94	1.08	12	4.58	333.00	4596.00	7800	20230623	-36.22	4460	20231006	11.55	5240	-5.06	20240117	4535	9.70	20240102	7800	-36.22	20230623	4460	11.55	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
25	20240117	131208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4895	90	2	1.87	5726810370	1140411	1817.56	4805	5240	4780	6240	3365	4805	5021.71	0.35	0	-52117	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1355	14.70	1.07	12	4.12	333.00	4596.00	7800	20230623	-37.24	4460	20231006	9.75	5240	-6.58	20240117	4535	7.94	20240102	7800	-37.24	20230623	4460	9.75	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
26	20240117	121211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	235	2	4.89	1523235060	309841	493.82	4805	5050	4780	6240	3365	4805	4916.18	0.35	0	-19398	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	10	1	27674406	1395	15.14	1.10	12	1.12	333.00	4596.00	7800	20230623	-35.38	4460	20231006	13.00	5190	-2.89	20240108	4535	11.14	20240102	7800	-35.38	20230623	4460	13.00	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
27	20240117	111212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4835	30	2	0.62	659432365	135788	216.42	4805	4930	4780	6240	3365	4805	4856.34	0.35	0	-11443	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1338	14.52	1.05	12	0.49	333.00	4596.00	7800	20230623	-38.01	4460	20231006	8.41	5190	-6.84	20240108	4535	6.62	20240102	7800	-38.01	20230623	4460	8.41	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
28	20240117	101208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4900	95	2	1.98	331437735	68531	109.22	4805	4900	4780	6240	3365	4805	4836.32	0.35	0	-4281	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1356	14.71	1.07	12	0.25	333.00	4596.00	7800	20230623	-37.18	4460	20231006	9.87	5190	-5.59	20240108	4535	8.05	20240102	7800	-37.18	20230623	4460	9.87	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
29	20240117	091212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	0	3	0.00	65335290	13566	21.62	4805	4840	4805	6240	3365	4805	4816.11	0.35	0	-2060	4958	4881	4813	4736	4668	4920	4775	55	1435	200	3450	5	1	27674406	1330	14.43	1.05	12	0.05	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5190	-7.42	20240108	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	2.02	N	372910	200	55 억		95654	N	N	2	N	00	N
30	20240116	161206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	30	2	0.63	300753775	62680	99.57	4790	4890	4745	6200	3345	4775	4798.24	0.34	0	610	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1330	14.43	1.05	12	0.23	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5190	-7.42	20240108	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	1.99	N	372910	200	55 억		94905	N	N	2	N	00	N
31	20240116	151203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	30	2	0.63	288181225	60058	95.40	4790	4890	4745	6200	3345	4775	4798.38	0.34	0	563	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1330	14.43	1.05	12	0.22	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5190	-7.42	20240108	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
32	20240116	141207	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	5	2	0.10	252452130	52604	83.56	4790	4890	4745	6200	3345	4775	4799.11	0.34	0	1197	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1323	14.35	1.04	12	0.19	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	5190	-7.90	20240108	4535	5.40	20240102	7800	-38.72	20230623	4460	7.17	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
33	20240116	131208	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	5	2	0.10	234429400	48831	77.57	4790	4890	4745	6200	3345	4775	4800.83	0.34	0	958	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1323	14.35	1.04	12	0.18	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	5190	-7.90	20240108	4535	5.40	20240102	7800	-38.72	20230623	4460	7.17	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
34	20240116	121204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4800	25	2	0.52	220337825	45884	72.89	4790	4890	4745	6200	3345	4775	4802.06	0.34	0	582	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1328	14.41	1.04	12	0.17	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	5190	-7.51	20240108	4535	5.84	20240102	7800	-38.46	20230623	4460	7.62	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
35	20240116	111205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	30	2	0.63	198693795	41387	65.74	4790	4890	4745	6200	3345	4775	4800.87	0.34	0	823	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1330	14.43	1.05	12	0.15	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5190	-7.42	20240108	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
36	20240116	101205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	-20	5	-0.42	65504515	13728	21.81	4790	4810	4745	6200	3345	4775	4771.60	0.34	0	-2062	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1316	14.28	1.03	12	0.05	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	5190	-8.38	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
37	20240116	091202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4800	25	2	0.52	9296795	1947	3.09	4790	4800	4745	6200	3345	4775	4774.93	0.34	0	-186	4878	4826	4783	4731	4688	4852	4757	55	1425	200	3430	5	1	27674406	1328	14.41	1.04	12	0.01	333.00	4596.00	7800	20230623	-38.46	4460	20231006	7.62	5190	-7.51	20240108	4535	5.84	20240102	7800	-38.46	20230623	4460	7.62	20231006	1.99	N	372910	200	55 억		94905	N	N	3	N	00	N
38	20240115	161201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	30	2	0.63	299163275	62731	98.05	4745	4835	4740	6160	3325	4745	4768.97	0.30	0	12992	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1321	14.34	1.04	12	0.23	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.03	N	372910	200	55 억		81913	N	N	3	N	00	N
39	20240115	151202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	20	2	0.42	282971975	59329	92.73	4745	4835	4740	6160	3325	4745	4769.54	0.30	0	12765	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1319	14.31	1.04	12	0.21	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5190	-8.19	20240108	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
40	20240115	141201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	20	2	0.42	259861330	54467	85.13	4745	4835	4740	6160	3325	4745	4770.99	0.30	0	12185	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1319	14.31	1.04	12	0.20	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5190	-8.19	20240108	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
41	20240115	131201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4785	40	2	0.84	245464555	51442	80.40	4745	4835	4740	6160	3325	4745	4771.68	0.30	0	11629	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1324	14.37	1.04	12	0.19	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	5190	-7.80	20240108	4535	5.51	20240102	7800	-38.65	20230623	4460	7.29	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
42	20240115	121201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	30	2	0.63	217078650	45492	71.10	4745	4835	4740	6160	3325	4745	4771.80	0.30	0	11880	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1321	14.34	1.04	12	0.16	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
43	20240115	111202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	10	2	0.21	178148170	37296	58.29	4745	4835	4745	6160	3325	4745	4776.60	0.30	0	10411	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1316	14.28	1.03	12	0.13	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	5190	-8.38	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
44	20240115	101156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	30	2	0.63	106771040	22285	34.83	4745	4835	4745	6160	3325	4745	4791.16	0.30	0	8196	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1321	14.34	1.04	12	0.08	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
45	20240115	091159	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	10	2	0.21	13009740	2740	4.28	4745	4760	4745	6160	3325	4745	4748.08	0.30	0	-43	4861	4802	4771	4712	4681	4787	4697	55	1415	200	3410	5	1	27674406	1316	14.28	1.03	12	0.01	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	5190	-8.38	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	2.03	N	372910	200	55 억		81913	N	N	5	N	00	N
46	20240112	161210	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	-45	5	-0.94	304540535	63858	59.48	4790	4830	4740	6220	3355	4790	4769.04	0.30	0	475	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1313	14.25	1.03	12	0.23	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	5190	-8.57	20240108	4535	4.63	20240102	7800	-39.17	20230623	4460	6.39	20231006	1.97	N	372910	200	55 억		82326	N	N	5	N	00	N
47	20240112	151158	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	-35	5	-0.73	290880770	60980	56.80	4790	4830	4740	6220	3355	4790	4770.10	0.30	0	300	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1316	14.28	1.03	12	0.22	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	5190	-8.38	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
48	20240112	141157	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	-45	5	-0.94	280697015	58838	54.80	4790	4830	4740	6220	3355	4790	4770.68	0.30	0	744	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1313	14.25	1.03	12	0.21	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	5190	-8.57	20240108	4535	4.63	20240102	7800	-39.17	20230623	4460	6.39	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
49	20240112	131152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	-40	5	-0.84	237941115	49846	46.43	4790	4830	4740	6220	3355	4790	4773.52	0.30	0	1851	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1315	14.26	1.03	12	0.18	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	5190	-8.48	20240108	4535	4.74	20240102	7800	-39.10	20230623	4460	6.50	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
50	20240112	121156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	-25	5	-0.52	218833105	45832	42.69	4790	4830	4740	6220	3355	4790	4774.68	0.30	0	1715	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1319	14.31	1.04	12	0.17	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5190	-8.19	20240108	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
51	20240112	111152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	-35	5	-0.73	177851550	37211	34.66	4790	4830	4740	6220	3355	4790	4779.54	0.30	0	-1199	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1316	14.28	1.03	12	0.13	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	5190	-8.38	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
52	20240112	101151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-30	5	-0.63	164139485	34333	31.98	4790	4830	4740	6220	3355	4790	4780.81	0.30	0	-1393	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1317	14.29	1.04	12	0.12	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	5190	-8.29	20240108	4535	4.96	20240102	7800	-38.97	20230623	4460	6.73	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
53	20240112	091155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	5	2	0.10	51697955	10763	10.02	4790	4830	4775	6220	3355	4790	4803.30	0.30	0	1498	4950	4870	4810	4730	4670	4840	4700	55	1430	200	3440	5	1	27674406	1327	14.40	1.04	12	0.04	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	5190	-7.61	20240108	4535	5.73	20240102	7800	-38.53	20230623	4460	7.51	20231006	1.97	N	372910	200	55 억		82326	N	N	7	N	00	N
54	20240111	161145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4790	-50	5	-1.03	512764775	107129	21.28	4840	4890	4750	6290	3390	4840	4786.42	0.25	0	10975	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1326	14.38	1.04	12	0.39	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	5190	-7.71	20240108	4535	5.62	20240102	7800	-38.59	20230623	4460	7.40	20231006	2.02	N	372910	200	55 억		67997	N	N	7	N	00	N
55	20240111	151154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4785	-55	5	-1.14	486027760	101530	20.17	4840	4890	4750	6290	3390	4840	4787.04	0.25	0	9354	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1324	14.37	1.04	12	0.37	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	5190	-7.80	20240108	4535	5.51	20240102	7800	-38.65	20230623	4460	7.29	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
56	20240111	141149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-65	5	-1.34	420173770	87760	17.43	4840	4890	4750	6290	3390	4840	4787.76	0.25	0	7428	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1321	14.34	1.04	12	0.32	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
57	20240111	131148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-65	5	-1.34	400462395	83641	16.61	4840	4890	4750	6290	3390	4840	4787.87	0.25	0	8142	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1321	14.34	1.04	12	0.30	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
58	20240111	121148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-65	5	-1.34	367550445	76741	15.24	4840	4890	4750	6290	3390	4840	4789.49	0.25	0	8122	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1321	14.34	1.04	12	0.28	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
59	20240111	111150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	-30	5	-0.62	302901150	63216	12.56	4840	4890	4750	6290	3390	4840	4791.53	0.25	0	6986	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1331	14.44	1.05	12	0.23	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	5190	-7.32	20240108	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
60	20240111	101148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4790	-50	5	-1.03	250064610	52189	10.37	4840	4890	4750	6290	3390	4840	4791.52	0.25	0	7225	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1326	14.38	1.04	12	0.19	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	5190	-7.71	20240108	4535	5.62	20240102	7800	-38.59	20230623	4460	7.40	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
61	20240111	091149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4870	30	2	0.62	80702995	16742	3.33	4840	4890	4790	6290	3390	4840	4820.39	0.25	0	2083	5196	5017	4881	4702	4566	5107	4792	55	1450	200	3480	5	1	27674406	1348	14.62	1.06	12	0.06	333.00	4596.00	7800	20230623	-37.56	4460	20231006	9.19	5190	-6.17	20240108	4535	7.39	20240102	7800	-37.56	20230623	4460	9.19	20231006	2.02	N	372910	200	55 억		67997	N	N	4	N	00	N
62	20240110	161144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4840	70	2	1.47	2449074675	498566	324.87	4770	5060	4745	6200	3340	4770	4912.43	0.28	0	-2963	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1339	14.53	1.05	12	1.80	333.00	4596.00	7800	20230623	-37.95	4460	20231006	8.52	5190	-6.74	20240108	4535	6.73	20240102	7800	-37.95	20230623	4460	8.52	20231006	2.06	N	372910	200	55 억		77545	N	N	4	N	00	N
63	20240110	151147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4830	60	2	1.26	2322845185	472398	307.82	4770	5060	4745	6200	3340	4770	4917.17	0.28	0	-9841	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1337	14.50	1.05	12	1.71	333.00	4596.00	7800	20230623	-38.08	4460	20231006	8.30	5190	-6.94	20240108	4535	6.50	20240102	7800	-38.08	20230623	4460	8.30	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
64	20240110	141149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5000	230	2	4.82	1151182310	234914	153.07	4770	5040	4745	6200	3340	4770	4900.50	0.28	0	-5949	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	10	1	27674406	1384	15.02	1.09	12	0.85	333.00	4596.00	7800	20230623	-35.90	4460	20231006	12.11	5190	-3.66	20240108	4535	10.25	20240102	7800	-35.90	20230623	4460	12.11	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
65	20240110	131145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	10	2	0.21	140273105	29369	19.14	4770	4810	4745	6200	3340	4770	4776.25	0.28	0	-421	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1323	14.35	1.04	12	0.11	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	5190	-7.90	20240108	4535	5.40	20240102	7800	-38.72	20230623	4460	7.17	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
66	20240110	121148	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	25	2	0.52	124027835	25968	16.92	4770	4810	4745	6200	3340	4770	4776.21	0.28	0	-336	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1327	14.40	1.04	12	0.09	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	5190	-7.61	20240108	4535	5.73	20240102	7800	-38.53	20230623	4460	7.51	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
67	20240110	111146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4780	10	2	0.21	90715865	19024	12.40	4770	4810	4745	6200	3340	4770	4768.49	0.28	0	-828	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1323	14.35	1.04	12	0.07	333.00	4596.00	7800	20230623	-38.72	4460	20231006	7.17	5190	-7.90	20240108	4535	5.40	20240102	7800	-38.72	20230623	4460	7.17	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
68	20240110	101144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4785	15	2	0.31	71962380	15106	9.84	4770	4810	4745	6200	3340	4770	4763.78	0.28	0	-339	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1324	14.37	1.04	12	0.05	333.00	4596.00	7800	20230623	-38.65	4460	20231006	7.29	5190	-7.80	20240108	4535	5.51	20240102	7800	-38.65	20230623	4460	7.29	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
69	20240110	091145	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4750	-20	5	-0.42	29702015	6229	4.06	4770	4810	4750	6200	3340	4770	4768.31	0.28	0	3	4943	4856	4803	4716	4663	4830	4690	55	1430	200	3430	5	1	27674406	1315	14.26	1.03	12	0.02	333.00	4596.00	7800	20230623	-39.10	4460	20231006	6.50	5190	-8.48	20240108	4535	4.74	20240102	7800	-39.10	20230623	4460	6.50	20231006	2.06	N	372910	200	55 억		77545	N	N	7	N	00	N
70	20240109	161142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-35	5	-0.73	732241835	153031	8.42	4790	4890	4750	6240	3365	4805	4784.89	0.18	0	24825	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1320	14.32	1.04	12	0.55	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5190	-8.09	20240108	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.09	N	372910	200	55 억		51093	N	N	7	N	00	N
71	20240109	151144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4765	-40	5	-0.83	706593070	147649	8.12	4790	4890	4750	6240	3365	4805	4785.59	0.18	0	23661	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1319	14.31	1.04	12	0.53	333.00	4596.00	7800	20230623	-38.91	4460	20231006	6.84	5190	-8.19	20240108	4535	5.07	20240102	7800	-38.91	20230623	4460	6.84	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
72	20240109	141143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-30	5	-0.62	659491075	137759	7.58	4790	4890	4750	6240	3365	4805	4787.25	0.18	0	20846	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1321	14.34	1.04	12	0.50	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
73	20240109	131143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-45	5	-0.94	629274140	131413	7.23	4790	4890	4750	6240	3365	4805	4788.49	0.18	0	19336	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1317	14.29	1.04	12	0.47	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	5190	-8.29	20240108	4535	4.96	20240102	7800	-38.97	20230623	4460	6.73	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
74	20240109	121153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-45	5	-0.94	589861965	123125	6.77	4790	4890	4755	6240	3365	4805	4790.73	0.18	0	17853	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1317	14.29	1.04	12	0.44	333.00	4596.00	7800	20230623	-38.97	4460	20231006	6.73	5190	-8.29	20240108	4535	4.96	20240102	7800	-38.97	20230623	4460	6.73	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
75	20240109	111147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-35	5	-0.73	536382925	111906	6.16	4790	4890	4755	6240	3365	4805	4793.13	0.18	0	14666	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1320	14.32	1.04	12	0.40	333.00	4596.00	7800	20230623	-38.85	4460	20231006	6.95	5190	-8.09	20240108	4535	5.18	20240102	7800	-38.85	20230623	4460	6.95	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
76	20240109	101144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4775	-30	5	-0.62	388867600	80975	4.45	4790	4890	4760	6240	3365	4805	4802.31	0.18	0	9380	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1321	14.34	1.04	12	0.29	333.00	4596.00	7800	20230623	-38.78	4460	20231006	7.06	5190	-8.00	20240108	4535	5.29	20240102	7800	-38.78	20230623	4460	7.06	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
77	20240109	091144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4795	-10	5	-0.21	132154555	27655	1.52	4790	4815	4760	6240	3365	4805	4778.45	0.18	0	6380	5408	5106	4888	4586	4368	5257	4737	55	1435	200	3450	5	1	27674406	1327	14.40	1.04	12	0.10	333.00	4596.00	7800	20230623	-38.53	4460	20231006	7.51	5190	-7.61	20240108	4535	5.73	20240102	7800	-38.53	20230623	4460	7.51	20231006	2.09	N	372910	200	55 억		51093	N	N	6	N	00	N
78	20240108	161141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4805	85	2	1.80	8994660970	1813449	1667.82	4730	5190	4670	6130	3305	4720	4960.58	0.21	0	-7548	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1330	14.43	1.05	12	6.55	333.00	4596.00	7800	20230623	-38.40	4460	20231006	7.74	5190	-7.42	20240108	4535	5.95	20240102	7800	-38.40	20230623	4460	7.74	20231006	2.08	N	372910	200	55 억		56848	N	N	6	N	00	N
79	20240108	151142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4790	70	2	1.48	8789020260	1770632	1628.44	4730	5190	4670	6130	3305	4720	4963.88	0.21	0	-9431	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1326	14.38	1.04	12	6.40	333.00	4596.00	7800	20230623	-38.59	4460	20231006	7.40	5190	-7.71	20240108	4535	5.62	20240102	7800	-38.59	20230623	4460	7.40	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
80	20240108	141142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4825	105	2	2.22	8388030220	1686934	1551.46	4730	5190	4670	6130	3305	4720	4972.46	0.21	0	-17922	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1335	14.49	1.05	12	6.10	333.00	4596.00	7800	20230623	-38.14	4460	20231006	8.18	5190	-7.03	20240108	4535	6.39	20240102	7800	-38.14	20230623	4460	8.18	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
81	20240108	131141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4925	205	2	4.34	7200466020	1441176	1325.44	4730	5190	4670	6130	3305	4720	4996.38	0.21	0	-36490	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1363	14.79	1.07	12	5.21	333.00	4596.00	7800	20230623	-36.86	4460	20231006	10.43	5190	-5.11	20240108	4535	8.60	20240102	7800	-36.86	20230623	4460	10.43	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
82	20240108	121142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4810	90	2	1.91	1504516825	310666	285.72	4730	4970	4670	6130	3305	4720	4843.17	0.21	0	-2425	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1331	14.44	1.05	12	1.12	333.00	4596.00	7800	20230623	-38.33	4460	20231006	7.85	4970	-3.22	20240108	4535	6.06	20240102	7800	-38.33	20230623	4460	7.85	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
83	20240108	111143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4755	35	2	0.74	304962875	64303	59.14	4730	4820	4670	6130	3305	4720	4742.85	0.21	0	2731	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1316	14.28	1.03	12	0.23	333.00	4596.00	7800	20230623	-39.04	4460	20231006	6.61	4820	-1.35	20240108	4535	4.85	20240102	7800	-39.04	20230623	4460	6.61	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
84	20240108	101143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-35	5	-0.74	44084780	9400	8.65	4730	4730	4670	6130	3305	4720	4687.33	0.21	0	-448	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1297	14.07	1.02	12	0.03	333.00	4596.00	7800	20230623	-39.94	4460	20231006	5.04	4795	-2.29	20240105	4535	3.31	20240102	7800	-39.94	20230623	4460	5.04	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
85	20240108	091140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4680	-40	5	-0.85	27822890	5928	5.45	4730	4730	4670	6130	3305	4720	4689.74	0.21	0	-356	4896	4807	4706	4617	4516	4852	4662	55	1410	200	3390	5	1	27674406	1295	14.05	1.02	12	0.02	333.00	4596.00	7800	20230623	-40.00	4460	20231006	4.93	4795	-2.40	20240105	4535	3.20	20240102	7800	-40.00	20230623	4460	4.93	20231006	2.08	N	372910	200	55 억		56848	N	N	33	N	00	N
86	20240105	161140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4720	115	2	2.50	511440970	108602	312.33	4615	4795	4605	5980	3225	4605	4709.31	0.16	0	16023	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1306	14.17	1.03	12	0.39	333.00	4596.00	7800	20230623	-39.49	4460	20231006	5.83	4795	-1.56	20240105	4535	4.08	20240102	7800	-39.49	20230623	4460	5.83	20231006	2.10	N	372910	200	55 억		44299	N	N	33	N	00	N
87	20240105	151141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	80	2	1.74	504296545	107087	307.98	4615	4795	4605	5980	3225	4605	4709.22	0.16	0	15654	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1297	14.07	1.02	12	0.39	333.00	4596.00	7800	20230623	-39.94	4460	20231006	5.04	4795	-2.29	20240105	4535	3.31	20240102	7800	-39.94	20230623	4460	5.04	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
88	20240105	141138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4745	140	2	3.04	454333970	96476	277.46	4615	4795	4605	5980	3225	4605	4709.30	0.16	0	15024	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1313	14.25	1.03	12	0.35	333.00	4596.00	7800	20230623	-39.17	4460	20231006	6.39	4795	-1.04	20240105	4535	4.63	20240102	7800	-39.17	20230623	4460	6.39	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
89	20240105	131139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4665	60	2	1.30	94608555	20387	58.63	4615	4680	4605	5980	3225	4605	4640.63	0.16	0	297	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1291	14.01	1.02	12	0.07	333.00	4596.00	7800	20230623	-40.19	4460	20231006	4.60	4680	-0.32	20240105	4535	2.87	20240102	7800	-40.19	20230623	4460	4.60	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
90	20240105	121140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	20	2	0.43	82887275	17866	51.38	4615	4680	4605	5980	3225	4605	4639.39	0.16	0	762	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1280	13.89	1.01	12	0.06	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	4680	-1.18	20240105	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
91	20240105	111137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	25	2	0.54	28626615	6197	17.82	4615	4650	4605	5980	3225	4605	4619.43	0.16	0	67	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1281	13.90	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	4660	-0.64	20240103	4535	2.09	20240102	7800	-40.64	20230623	4460	3.81	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
92	20240105	101141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	25	2	0.54	19230135	4167	11.98	4615	4650	4605	5980	3225	4605	4614.86	0.16	0	48	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1281	13.90	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	4660	-0.64	20240103	4535	2.09	20240102	7800	-40.64	20230623	4460	3.81	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
93	20240105	091137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	35	2	0.76	3555720	769	2.21	4615	4650	4605	5980	3225	4605	4623.82	0.16	0	-31	4681	4642	4606	4567	4531	4662	4587	55	1375	200	3310	5	1	27674406	1284	13.93	1.01	12	0.00	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	4660	-0.43	20240103	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.10	N	372910	200	55 억		44299	N	N	6	N	00	N
94	20240104	161135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	-10	5	-0.22	154471725	33514	60.24	4570	4645	4570	5990	3235	4615	4609.12	0.19	0	-9045	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1274	13.83	1.00	12	0.12	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	4660	-1.18	20240103	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.11	N	372910	200	55 억		53829	N	N	6	N	00	N
95	20240104	151137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	-10	5	-0.22	144472995	31343	56.34	4570	4645	4570	5990	3235	4615	4609.42	0.19	0	-8713	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1274	13.83	1.00	12	0.11	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	4660	-1.18	20240103	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
96	20240104	141137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	0	3	0.00	134864450	29255	52.58	4570	4645	4570	5990	3235	4615	4609.96	0.19	0	-9115	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1277	13.86	1.00	12	0.11	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	4660	-0.97	20240103	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
97	20240104	131137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-5	5	-0.11	123698210	26839	48.24	4570	4645	4570	5990	3235	4615	4608.90	0.19	0	-8566	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1276	13.84	1.00	12	0.10	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	4660	-1.07	20240103	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
98	20240104	121134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-5	5	-0.11	106088810	23027	41.39	4570	4645	4570	5990	3235	4615	4607.15	0.19	0	-7596	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1276	13.84	1.00	12	0.08	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	4660	-1.07	20240103	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
99	20240104	111133	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	-20	5	-0.43	81747995	17737	31.88	4570	4645	4570	5990	3235	4615	4608.90	0.19	0	-6550	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1272	13.80	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	4660	-1.39	20240103	4535	1.32	20240102	7800	-41.09	20230623	4460	3.03	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
100	20240104	101132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	-35	5	-0.76	64828040	14050	25.25	4570	4645	4570	5990	3235	4615	4614.10	0.19	0	-4856	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1267	13.75	1.00	12	0.05	333.00	4596.00	7800	20230623	-41.28	4460	20231006	2.69	4660	-1.72	20240103	4535	0.99	20240102	7800	-41.28	20230623	4460	2.69	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
101	20240104	091137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	25	2	0.54	31524365	6800	12.22	4570	4645	4570	5990	3235	4615	4635.94	0.19	0	-3897	4718	4666	4608	4556	4498	4692	4582	55	1375	200	3320	5	1	27674406	1284	13.93	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	4660	-0.43	20240103	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.11	N	372910	200	55 억		53829	N	N	106	N	00	N
102	20240103	161132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	40	2	0.87	255310490	55191	175.99	4580	4660	4550	5940	3205	4575	4625.95	0.17	0	4034	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1277	13.86	1.00	12	0.20	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	4660	-0.97	20240103	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.07	N	372910	200	55 억		48237	N	N	106	N	00	N
103	20240103	151129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	30	2	0.66	242259280	52363	166.97	4580	4660	4550	5940	3205	4575	4626.54	0.17	0	4053	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1274	13.83	1.00	12	0.19	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	4660	-1.18	20240103	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
104	20240103	141128	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	30	2	0.66	223007990	48182	153.64	4580	4660	4550	5940	3205	4575	4628.45	0.17	0	3550	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1274	13.83	1.00	12	0.17	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	4660	-1.18	20240103	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
105	20240103	131129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	65	2	1.42	196826510	42505	135.54	4580	4660	4550	5940	3205	4575	4630.67	0.17	0	3672	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1284	13.93	1.01	12	0.15	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	4660	-0.43	20240103	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
106	20240103	121134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4645	70	2	1.53	183559735	39640	126.40	4580	4660	4550	5940	3205	4575	4630.67	0.17	0	3672	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1285	13.95	1.01	12	0.14	333.00	4596.00	7800	20230623	-40.45	4460	20231006	4.15	4660	-0.32	20240103	4535	2.43	20240102	7800	-40.45	20230623	4460	4.15	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
107	20240103	111129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4655	80	2	1.75	169275560	36564	116.59	4580	4660	4550	5940	3205	4575	4629.57	0.17	0	3597	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1288	13.98	1.01	12	0.13	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	4660	-0.11	20240103	4535	2.65	20240102	7800	-40.32	20230623	4460	4.37	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
108	20240103	101129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	60	2	1.31	125056160	27027	86.18	4580	4660	4550	5940	3205	4575	4627.08	0.17	0	1767	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1283	13.92	1.01	12	0.10	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	4660	-0.54	20240103	4535	2.21	20240102	7800	-40.58	20230623	4460	3.92	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
109	20240103	091129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	25	2	0.55	15110715	3293	10.50	4580	4615	4550	5940	3205	4575	4588.74	0.17	0	22	4628	4601	4568	4541	4508	4615	4555	55	1365	200	3290	5	1	27674406	1273	13.81	1.00	12	0.01	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	4615	-0.33	20240103	4535	1.43	20240102	7800	-41.03	20230623	4460	3.14	20231006	2.07	N	372910	200	55 억		48237	N	N	0	N	00	N
110	20240102	161126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	40	2	0.88	136568665	29947	82.28	4535	4595	4535	5890	3175	4535	4560.34	0.14	0	8928	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1266	13.74	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	4595	-0.44	20240102	4535	0.88	20240102	7800	-41.35	20230623	4460	2.58	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
111	20240102	151125	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	40	2	0.88	128576700	28199	77.48	4535	4595	4535	5890	3175	4535	4559.62	0.14	0	8071	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1266	13.74	1.00	12	0.10	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	4595	-0.44	20240102	4535	0.88	20240102	7800	-41.35	20230623	4460	2.58	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
112	20240102	141126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	35	2	0.77	104323620	22888	62.89	4535	4595	4535	5890	3175	4535	4558.01	0.14	0	4778	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1265	13.72	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.41	4460	20231006	2.47	4595	-0.54	20240102	4535	0.77	20240102	7800	-41.41	20230623	4460	2.47	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
113	20240102	131119	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4565	30	2	0.66	73136170	16070	44.15	4535	4575	4535	5890	3175	4535	4551.10	0.14	0	1462	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1263	13.71	0.99	12	0.06	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	4575	-0.22	20240102	4535	0.66	20240102	7800	-41.47	20230623	4460	2.35	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
114	20240102	121119	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	25	2	0.55	58136725	12783	35.12	4535	4575	4535	5890	3175	4535	4547.97	0.14	0	1175	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1262	13.69	0.99	12	0.05	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	4575	-0.33	20240102	4535	0.55	20240102	7800	-41.54	20230623	4460	2.24	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
115	20240102	111119	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4555	20	2	0.44	30347490	6672	18.33	4535	4565	4535	5890	3175	4535	4548.48	0.14	0	-14	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1261	13.68	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.60	4460	20231006	2.13	4565	-0.22	20240102	4535	0.44	20240102	7800	-41.60	20230623	4460	2.13	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
116	20240102	101110	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	25	2	0.55	10777850	2373	6.52	4535	4560	4535	5890	3175	4535	4541.87	0.14	0	82	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1262	13.69	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	4560	0.00	20240102	4535	0.55	20240102	7800	-41.54	20230623	4460	2.24	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N
117	20240102	091055	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4535	0	3	0.00	0	0	0.00	0	0	0	5890	3175	4535	0.00	0.14	0	0	4595	4565	4530	4500	4465	4580	4515	55	1355	200	3260	5	1	27674406	1255	13.62	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	0	0.00	0	0	0.00	0	7800	-41.86	20230623	4460	1.68	20231006	1.98	N	372910	200	55 억		39302	N	N	6	N	00	N