KissMeData/372910/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	161205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	10	2	0.22	69310680	15043	73.23	4620	4620	4595	5980	3220	4600	4607.48	0.41	0	-1405	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1276	153.67	1.00	12	0.05	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
3	20240329	151206	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	5	2	0.11	63596820	13803	67.19	4620	4620	4595	5980	3220	4600	4607.46	0.41	0	-1344	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1274	153.50	1.00	12	0.05	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
4	20240329	141201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	5	2	0.11	58734520	12746	62.05	4620	4620	4595	5980	3220	4600	4608.07	0.41	0	-1339	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1274	153.50	1.00	12	0.05	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
5	20240329	131142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	0	3	0.00	54398925	11804	57.46	4620	4620	4595	5980	3220	4600	4608.52	0.41	0	-1339	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1273	153.33	1.00	12	0.04	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
6	20240329	121155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	5	2	0.11	43814860	9504	46.27	4620	4620	4595	5980	3220	4600	4610.15	0.41	0	-1339	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1274	153.50	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
7	20240329	111141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	20	2	0.43	41770845	9061	44.11	4620	4620	4595	5980	3220	4600	4609.96	0.41	0	-1445	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1279	154.00	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
8	20240329	101141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	20	2	0.43	17324405	3763	18.32	4620	4620	4595	5980	3220	4600	4603.88	0.41	0	-1445	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1279	154.00	1.00	12	0.01	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
9	20240329	091141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	0	3	0.00	6856300	1490	7.25	4620	4620	4600	5980	3220	4600	4601.54	0.41	0	-1445	4683	4641	4613	4571	4543	4627	4557	55	1380	200	3310	5	1	27674406	1273	153.33	1.00	12	0.01	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.03	N	372910	200	55 억		112200	N	N	1	N	00	N
10	20240328	161149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	0	3	0.00	93641405	20342	87.07	4615	4655	4585	5980	3220	4600	4603.35	0.42	0	-4932	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1273	153.33	1.00	12	0.07	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
11	20240328	151150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	0	3	0.00	90743405	19712	84.38	4615	4655	4585	5980	3220	4600	4603.46	0.42	0	-4763	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1273	153.33	1.00	12	0.07	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
12	20240328	141136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	10	2	0.22	75328545	16361	70.03	4615	4655	4585	5980	3220	4600	4604.15	0.42	0	-2451	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1276	153.67	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
13	20240328	131137	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	-5	5	-0.11	67409975	14636	62.65	4615	4655	4585	5980	3220	4600	4605.77	0.42	0	-2111	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1272	153.17	1.00	12	0.05	30.00	4609.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4500	2.11	20240311	7800	-41.09	20230623	4460	3.03	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
14	20240328	121140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	-10	5	-0.22	51905150	11262	48.21	4615	4655	4585	5980	3220	4600	4608.88	0.42	0	-1998	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1270	153.00	1.00	12	0.04	30.00	4609.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
15	20240328	111144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	10	2	0.22	40029625	8679	37.15	4615	4655	4585	5980	3220	4600	4612.25	0.42	0	-1998	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1276	153.67	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
16	20240328	101153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	10	2	0.22	16111655	3492	14.95	4615	4655	4585	5980	3220	4600	4613.90	0.42	0	-1378	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1276	153.67	1.00	12	0.01	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
17	20240328	091159	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	15	2	0.33	740230	161	0.69	4615	4625	4590	5980	3220	4600	4597.61	0.42	0	-55	4693	4646	4623	4576	4553	4635	4565	55	1380	200	3310	5	1	27674406	1277	153.83	1.00	12	0.00	30.00	4609.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4500	2.56	20240311	7800	-40.83	20230623	4460	3.48	20231006	2.03	N	372910	200	55 억		117134	N	N	1	N	00	N
18	20240327	161156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-45	5	-0.97	107240495	23262	124.90	4650	4670	4600	6030	3255	4645	4610.18	0.41	0	2651	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1273	153.33	1.00	12	0.08	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.02	N	372910	200	55 억		114517	N	N	1	N	00	N
19	20240327	151154	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	-30	5	-0.65	96728030	20977	112.63	4650	4670	4600	6030	3255	4645	4611.15	0.41	0	2765	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1277	153.83	1.00	12	0.08	30.00	4609.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4500	2.56	20240311	7800	-40.83	20230623	4460	3.48	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
20	20240327	141155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	-40	5	-0.86	71510525	15501	83.23	4650	4670	4600	6030	3255	4645	4613.28	0.41	0	2917	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1274	153.50	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
21	20240327	131152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-35	5	-0.75	45937950	9950	53.43	4650	4670	4605	6030	3255	4645	4616.88	0.41	0	3023	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1276	153.67	1.00	12	0.04	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
22	20240327	121153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-35	5	-0.75	38479605	8333	44.74	4650	4670	4605	6030	3255	4645	4617.74	0.41	0	3025	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1276	153.67	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
23	20240327	111152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-35	5	-0.75	34435945	7456	40.03	4650	4670	4605	6030	3255	4645	4618.55	0.41	0	3216	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1276	153.67	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
24	20240327	101149	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	-15	5	-0.32	32101890	6951	37.32	4650	4670	4605	6030	3255	4645	4618.31	0.41	0	3443	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1281	154.33	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
25	20240327	091157	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	5	2	0.11	19432340	4205	22.58	4650	4670	4605	6030	3255	4645	4621.25	0.41	0	3427	4718	4681	4638	4601	4558	4660	4580	55	1385	200	3340	5	1	27674406	1287	155.00	1.01	12	0.02	30.00	4609.00	7800	20230623	-40.38	4460	20231006	4.26	5530	-15.91	20240119	4500	3.33	20240311	7800	-40.38	20230623	4460	4.26	20231006	2.02	N	372910	200	55 억		114517	N	N	2	N	00	N
26	20240326	161047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4645	15	2	0.32	86074915	18614	99.60	4675	4675	4595	6010	3245	4630	4624.20	0.42	0	-2146	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1285	154.83	1.01	12	0.07	30.00	4609.00	7800	20230623	-40.45	4460	20231006	4.15	5530	-16.00	20240119	4500	3.22	20240311	7800	-40.45	20230623	4460	4.15	20231006	2.03	N	372910	200	55 억		116663	N	N	2	N	00	N
27	20240326	151140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4645	15	2	0.32	85745180	18543	99.22	4675	4675	4595	6010	3245	4630	4624.13	0.42	0	-2150	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1285	154.83	1.01	12	0.07	30.00	4609.00	7800	20230623	-40.45	4460	20231006	4.15	5530	-16.00	20240119	4500	3.22	20240311	7800	-40.45	20230623	4460	4.15	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
28	20240326	141136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	5	2	0.11	76590300	16567	88.65	4675	4675	4595	6010	3245	4630	4623.06	0.42	0	-1948	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1283	154.50	1.01	12	0.06	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
29	20240326	131132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	0	3	0.00	73058750	15803	84.56	4675	4675	4595	6010	3245	4630	4623.09	0.42	0	-1910	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1281	154.33	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
30	20240326	121130	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	-15	5	-0.32	59998650	12981	69.46	4675	4675	4595	6010	3245	4630	4622.04	0.42	0	-2424	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1277	153.83	1.00	12	0.05	30.00	4609.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4500	2.56	20240311	7800	-40.83	20230623	4460	3.48	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
31	20240326	111127	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-10	5	-0.22	42512785	9187	49.16	4675	4675	4595	6010	3245	4630	4627.49	0.42	0	-2424	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1279	154.00	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
32	20240326	101134	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-20	5	-0.43	38588640	8337	44.61	4675	4675	4595	6010	3245	4630	4628.60	0.42	0	-2388	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1276	153.67	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
33	20240326	091139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	5	2	0.11	21797040	4691	25.10	4675	4675	4615	6010	3245	4630	4646.57	0.42	0	-2377	4686	4657	4631	4602	4576	4645	4590	55	1380	200	3330	5	1	27674406	1283	154.50	1.01	12	0.02	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.03	N	372910	200	55 억		116663	N	N	15	N	00	N
34	20240325	161218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	-5	5	-0.11	81945560	17688	69.56	4635	4660	4605	6020	3245	4635	4632.83	0.41	0	2765	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1281	154.33	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.04	N	372910	200	55 억		113898	N	N	15	N	00	N
35	20240325	151223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	-30	5	-0.65	80480980	17371	68.32	4635	4660	4605	6020	3245	4635	4633.07	0.41	0	2753	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1274	153.50	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
36	20240325	141221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-25	5	-0.54	76657565	16542	65.06	4635	4660	4605	6020	3245	4635	4634.12	0.41	0	2674	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1276	153.67	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
37	20240325	131218	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	-5	5	-0.11	73498810	15857	62.36	4635	4660	4605	6020	3245	4635	4635.10	0.41	0	2674	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1281	154.33	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
38	20240325	121223	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	0	3	0.00	72350900	15608	61.38	4635	4660	4605	6020	3245	4635	4635.50	0.41	0	2552	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1283	154.50	1.01	12	0.06	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
39	20240325	111222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	0	3	0.00	57033180	12292	48.34	4635	4660	4625	6020	3245	4635	4639.86	0.41	0	1902	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1283	154.50	1.01	12	0.04	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
40	20240325	101220	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4645	10	2	0.22	51216515	11039	43.41	4635	4660	4625	6020	3245	4635	4639.60	0.41	0	1939	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1285	154.83	1.01	12	0.04	30.00	4609.00	7800	20230623	-40.45	4460	20231006	4.15	5530	-16.00	20240119	4500	3.22	20240311	7800	-40.45	20230623	4460	4.15	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
41	20240325	091225	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4655	20	2	0.43	19567895	4219	16.59	4635	4660	4635	6020	3245	4635	4638.04	0.41	0	-61	4701	4667	4636	4602	4571	4652	4587	55	1385	200	3330	5	1	27674406	1288	155.17	1.01	12	0.02	30.00	4609.00	7800	20230623	-40.32	4460	20231006	4.37	5530	-15.82	20240119	4500	3.44	20240311	7800	-40.32	20230623	4460	4.37	20231006	2.04	N	372910	200	55 억		113898	N	N	8	N	00	N
42	20240322	161222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	-35	5	-0.75	117606700	25419	126.96	4670	4670	4605	6070	3270	4670	4626.72	0.39	0	5693	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1283	154.50	1.01	12	0.09	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.06	N	372910	200	55 억		108205	N	N	8	N	00	N
43	20240322	151226	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-50	5	-1.07	101158805	21862	109.19	4670	4670	4605	6070	3270	4670	4627.15	0.39	0	5571	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1279	154.00	1.00	12	0.08	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
44	20240322	141212	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	-30	5	-0.64	79267580	17129	85.55	4670	4670	4605	6070	3270	4670	4627.68	0.39	0	2968	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1284	154.67	1.01	12	0.06	30.00	4609.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4500	3.11	20240311	7800	-40.51	20230623	4460	4.04	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
45	20240322	131217	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-45	5	-0.96	61156685	13221	66.03	4670	4670	4605	6070	3270	4670	4625.72	0.39	0	2968	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1280	154.17	1.00	12	0.05	30.00	4609.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
46	20240322	121215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	-40	5	-0.86	40368795	8721	43.56	4670	4670	4605	6070	3270	4670	4628.92	0.39	0	540	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1281	154.33	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
47	20240322	111222	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-50	5	-1.07	34422430	7436	37.14	4670	4670	4605	6070	3270	4670	4629.16	0.39	0	29	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1279	154.00	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
48	20240322	101213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-45	5	-0.96	25409445	5483	27.38	4670	4670	4625	6070	3270	4670	4634.22	0.39	0	-584	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1280	154.17	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
49	20240322	091214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	-30	5	-0.64	3329935	717	3.58	4670	4670	4630	6070	3270	4670	4644.26	0.39	0	-140	4710	4690	4650	4630	4590	4700	4640	55	1400	200	3360	5	1	27674406	1284	154.67	1.01	12	0.00	30.00	4609.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4500	3.11	20240311	7800	-40.51	20230623	4460	4.04	20231006	2.06	N	372910	200	55 억		108205	N	N	11	N	00	N
50	20240321	161216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4670	40	2	0.86	83723310	18076	70.68	4635	4670	4610	6010	3245	4630	4631.07	0.38	0	2332	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1292	155.67	1.01	12	0.07	30.00	4609.00	7800	20230623	-40.13	4460	20231006	4.71	5530	-15.55	20240119	4500	3.78	20240311	7800	-40.13	20230623	4460	4.71	20231006	2.08	N	372910	200	55 억		106275	N	N	11	N	00	N
51	20240321	151214	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4650	20	2	0.43	79217555	17109	66.90	4635	4650	4610	6010	3245	4630	4630.17	0.38	0	2173	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1287	155.00	1.01	12	0.06	30.00	4609.00	7800	20230623	-40.38	4460	20231006	4.26	5530	-15.91	20240119	4500	3.33	20240311	7800	-40.38	20230623	4460	4.26	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
52	20240321	141211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	0	3	0.00	51103180	11050	43.21	4635	4640	4610	6010	3245	4630	4624.72	0.38	0	778	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1281	154.33	1.00	12	0.04	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
53	20240321	131201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-5	5	-0.11	39307880	8495	33.22	4635	4640	4610	6010	3245	4630	4627.18	0.38	0	245	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1280	154.17	1.00	12	0.03	30.00	4609.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
54	20240321	121216	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-5	5	-0.11	31339590	6773	26.48	4635	4640	4610	6010	3245	4630	4627.14	0.38	0	146	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1280	154.17	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
55	20240321	111213	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	-10	5	-0.22	25564305	5525	21.60	4635	4640	4610	6010	3245	4630	4627.02	0.38	0	-363	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1279	154.00	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
56	20240321	101215	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	-5	5	-0.11	25144000	5434	21.25	4635	4640	4610	6010	3245	4630	4627.16	0.38	0	-369	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1280	154.17	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
57	20240321	091221	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	0	3	0.00	14878395	3212	12.56	4635	4640	4630	6010	3245	4630	4632.13	0.38	0	-652	4690	4660	4620	4590	4550	4675	4605	55	1380	200	3330	5	1	27674406	1281	154.33	1.00	12	0.01	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.08	N	372910	200	55 억		106275	N	N	1	N	00	N
58	20240320	161200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	40	2	0.87	116823080	25374	108.85	4600	4650	4580	5960	3215	4590	4604.03	0.39	0	-898	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1281	154.33	1.00	12	0.09	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.09	N	372910	200	55 억		107914	N	N	1	N	00	N
59	20240320	151205	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	40	2	0.87	116027175	25202	108.11	4600	4650	4580	5960	3215	4590	4603.89	0.39	0	-997	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1281	154.33	1.00	12	0.09	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
60	20240320	141209	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	25	2	0.54	84685555	18431	79.07	4600	4625	4580	5960	3215	4590	4594.73	0.39	0	-1055	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1277	153.83	1.00	12	0.07	30.00	4609.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4500	2.56	20240311	7800	-40.83	20230623	4460	3.48	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
61	20240320	131211	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	0	3	0.00	72150915	15702	67.36	4600	4625	4580	5960	3215	4590	4595.01	0.39	0	-2703	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1270	153.00	1.00	12	0.06	30.00	4609.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
62	20240320	121202	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	5	2	0.11	57712285	12554	53.85	4600	4625	4580	5960	3215	4590	4597.12	0.39	0	-3118	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1272	153.17	1.00	12	0.05	30.00	4609.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4500	2.11	20240311	7800	-41.09	20230623	4460	3.03	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
63	20240320	111204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	15	2	0.33	31215265	6781	29.09	4600	4625	4580	5960	3215	4590	4603.34	0.39	0	-1426	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1274	153.50	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
64	20240320	101156	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	5	2	0.11	21342410	4639	19.90	4600	4620	4580	5960	3215	4590	4600.65	0.39	0	-572	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1272	153.17	1.00	12	0.02	30.00	4609.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4500	2.11	20240311	7800	-41.09	20230623	4460	3.03	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
65	20240320	091204	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	0	3	0.00	1267370	276	1.18	4600	4600	4580	5960	3215	4590	4591.92	0.39	0	-136	4686	4637	4606	4557	4526	4630	4550	55	1370	200	3300	5	1	27674406	1270	153.00	1.00	12	0.00	30.00	4609.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.09	N	372910	200	55 억		107914	N	N	5	N	00	N
66	20240319	161150	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	-15	5	-0.33	106990565	23209	78.68	4590	4655	4575	5980	3225	4605	4609.87	0.40	0	-1096	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1270	153.00	1.00	12	0.08	30.00	4609.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.09	N	372910	200	55 억		112075	N	N	5	N	00	N
67	20240319	151203	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	-20	5	-0.43	104002020	22558	76.47	4590	4655	4575	5980	3225	4605	4610.43	0.40	0	-953	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1269	152.83	0.99	12	0.08	30.00	4609.00	7800	20230623	-41.22	4460	20231006	2.80	5530	-17.09	20240119	4500	1.89	20240311	7800	-41.22	20230623	4460	2.80	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
68	20240319	141201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	-10	5	-0.22	90823405	19682	66.72	4590	4655	4590	5980	3225	4605	4614.54	0.40	0	-481	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1272	153.17	1.00	12	0.07	30.00	4609.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4500	2.11	20240311	7800	-41.09	20230623	4460	3.03	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
69	20240319	131129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-5	5	-0.11	84001565	18197	61.69	4590	4655	4590	5980	3225	4605	4616.23	0.40	0	59	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1273	153.33	1.00	12	0.07	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
70	20240319	121153	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	5	2	0.11	74337530	16096	54.56	4590	4655	4590	5980	3225	4605	4618.39	0.40	0	1899	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1276	153.67	1.00	12	0.06	30.00	4609.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
71	20240319	111200	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	30	2	0.65	63200575	13693	46.42	4590	4655	4590	5980	3225	4605	4615.54	0.40	0	973	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1283	154.50	1.01	12	0.05	30.00	4609.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
72	20240319	101201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	15	2	0.33	31165845	6744	22.86	4590	4655	4590	5980	3225	4605	4621.27	0.40	0	1055	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1279	154.00	1.00	12	0.02	30.00	4609.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4500	2.67	20240311	7800	-40.77	20230623	4460	3.59	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
73	20240319	091201	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	25	2	0.54	5955710	1290	4.37	4590	4655	4590	5980	3225	4605	4616.83	0.40	0	579	4695	4650	4595	4550	4495	4672	4572	55	1375	200	3310	5	1	27674406	1281	154.33	1.00	12	0.00	30.00	4609.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.09	N	372910	200	55 억		112075	N	N	4	N	00	N
74	20240318	161152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	60	2	1.32	134864590	29403	129.20	4540	4640	4540	5900	3185	4545	4586.73	0.39	0	3371	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1274	153.50	1.00	12	0.11	30.00	4609.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4500	2.33	20240311	7800	-40.96	20230623	4460	3.25	20231006	2.09	N	372910	200	55 억		108867	N	N	4	N	00	N
75	20240318	151152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	55	2	1.21	126311305	27545	121.04	4540	4640	4540	5900	3185	4545	4585.63	0.39	0	3392	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1273	153.33	1.00	12	0.10	30.00	4609.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
76	20240318	141152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	25	2	0.55	52391235	11490	50.49	4540	4640	4540	5900	3185	4545	4559.72	0.39	0	133	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1265	152.33	0.99	12	0.04	30.00	4609.00	7800	20230623	-41.41	4460	20231006	2.47	5530	-17.36	20240119	4500	1.56	20240311	7800	-41.41	20230623	4460	2.47	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
77	20240318	131151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	25	2	0.55	37690280	8278	36.38	4540	4640	4540	5900	3185	4545	4553.07	0.39	0	-535	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1265	152.33	0.99	12	0.03	30.00	4609.00	7800	20230623	-41.41	4460	20231006	2.47	5530	-17.36	20240119	4500	1.56	20240311	7800	-41.41	20230623	4460	2.47	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
78	20240318	121146	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4565	20	2	0.44	27940090	6139	26.98	4540	4640	4540	5900	3185	4545	4551.24	0.39	0	-809	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1263	152.17	0.99	12	0.02	30.00	4609.00	7800	20230623	-41.47	4460	20231006	2.35	5530	-17.45	20240119	4500	1.44	20240311	7800	-41.47	20230623	4460	2.35	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
79	20240318	111155	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4565	20	2	0.44	10370490	2273	9.99	4540	4640	4540	5900	3185	4545	4562.47	0.39	0	-1129	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1263	152.17	0.99	12	0.01	30.00	4609.00	7800	20230623	-41.47	4460	20231006	2.35	5530	-17.45	20240119	4500	1.44	20240311	7800	-41.47	20230623	4460	2.35	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
80	20240318	101152	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	5	2	0.11	6848285	1499	6.59	4540	4640	4540	5900	3185	4545	4568.57	0.39	0	-747	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1259	151.67	0.99	12	0.01	30.00	4609.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4500	1.11	20240311	7800	-41.67	20230623	4460	2.02	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
81	20240318	091151	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	40	2	0.88	2863410	627	2.76	4540	4640	4540	5900	3185	4545	4566.84	0.39	0	-230	4661	4602	4571	4512	4481	4587	4497	55	1355	200	3270	5	1	27674406	1269	152.83	0.99	12	0.00	30.00	4609.00	7800	20230623	-41.22	4460	20231006	2.80	5530	-17.09	20240119	4500	1.89	20240311	7800	-41.22	20230623	4460	2.80	20231006	2.09	N	372910	200	55 억		108867	N	N	1	N	00	N
82	20240315	161138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	-30	5	-0.66	103737885	22752	64.89	4565	4630	4540	5940	3205	4575	4559.51	0.42	0	-6682	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1258	13.65	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	5530	-17.81	20240119	4500	1.00	20240311	7800	-41.73	20230623	4460	1.91	20231006	2.08	N	372910	200	55 억		115549	N	N	1	N	00	N
83	20240315	151101	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	-25	5	-0.55	94961220	20821	59.38	4565	4630	4540	5940	3205	4575	4560.84	0.42	0	-6954	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1259	13.66	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4500	1.11	20240311	7800	-41.67	20230623	4460	2.02	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
84	20240315	141037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-15	5	-0.33	80188015	17577	50.13	4565	4630	4540	5940	3205	4575	4562.10	0.42	0	-5905	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1262	13.69	0.99	12	0.06	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	5530	-17.54	20240119	4500	1.33	20240311	7800	-41.54	20230623	4460	2.24	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
85	20240315	131140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	0	3	0.00	67440790	14786	42.17	4565	4630	4540	5940	3205	4575	4561.12	0.42	0	-5016	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1266	13.74	1.00	12	0.05	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4500	1.67	20240311	7800	-41.35	20230623	4460	2.58	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
86	20240315	121139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	0	3	0.00	41595285	9124	26.02	4565	4630	4540	5940	3205	4575	4558.89	0.42	0	-2415	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1266	13.74	1.00	12	0.03	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4500	1.67	20240311	7800	-41.35	20230623	4460	2.58	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
87	20240315	111136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	0	3	0.00	31033550	6807	19.41	4565	4630	4540	5940	3205	4575	4559.06	0.42	0	-1689	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1266	13.74	1.00	12	0.02	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4500	1.67	20240311	7800	-41.35	20230623	4460	2.58	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
88	20240315	101141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	15	2	0.33	22626835	4964	14.16	4565	4630	4540	5940	3205	4575	4558.19	0.42	0	-1958	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1270	13.78	1.00	12	0.02	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
89	20240315	091147	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4565	-10	5	-0.22	7388780	1618	4.61	4565	4630	4565	5940	3205	4575	4566.61	0.42	0	-790	4691	4632	4601	4542	4511	4617	4527	55	1365	200	3290	5	1	27674406	1263	13.71	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	5530	-17.45	20240119	4500	1.44	20240311	7800	-41.47	20230623	4460	2.35	20231006	2.08	N	372910	200	55 억		115549	N	N	3	N	00	N
90	20240314	161126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-55	5	-1.19	161027465	35065	23.01	4650	4660	4570	6010	3245	4630	4592.27	0.43	0	-3848	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1266	13.74	1.00	12	0.13	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4500	1.67	20240311	7800	-41.35	20230623	4460	2.58	20231006	2.08	N	372910	200	55 억		120231	N	N	3	N	00	N
91	20240314	151132	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	-35	5	-0.76	136207070	29641	19.45	4650	4660	4570	6010	3245	4630	4595.22	0.43	0	-3848	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1272	13.80	1.00	12	0.11	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4500	2.11	20240311	7800	-41.09	20230623	4460	3.03	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
92	20240314	141131	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-20	5	-0.43	111197140	24184	15.87	4650	4660	4570	6010	3245	4630	4597.96	0.43	0	-3108	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1276	13.84	1.00	12	0.09	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
93	20240314	131129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4585	-45	5	-0.97	81553320	17720	11.63	4650	4660	4570	6010	3245	4630	4602.33	0.43	0	-3106	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1269	13.77	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.22	4460	20231006	2.80	5530	-17.09	20240119	4500	1.89	20240311	7800	-41.22	20230623	4460	2.80	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
94	20240314	121131	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	-50	5	-1.08	71660225	15560	10.21	4650	4660	4570	6010	3245	4630	4605.41	0.43	0	-3055	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1267	13.75	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.28	4460	20231006	2.69	5530	-17.18	20240119	4500	1.78	20240311	7800	-41.28	20230623	4460	2.69	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
95	20240314	111130	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-55	5	-1.19	54754900	11868	7.79	4650	4660	4575	6010	3245	4630	4613.66	0.43	0	-3056	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1266	13.74	1.00	12	0.04	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4500	1.67	20240311	7800	-41.35	20230623	4460	2.58	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
96	20240314	101140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	0	3	0.00	24454585	5289	3.47	4650	4660	4600	6010	3245	4630	4623.67	0.43	0	-280	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1281	13.90	1.01	12	0.02	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
97	20240314	091136	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	5	2	0.11	6570680	1413	0.93	4650	4660	4635	6010	3245	4630	4650.18	0.43	0	-104	4933	4781	4653	4501	4373	4857	4577	55	1380	200	3330	5	1	27674406	1283	13.92	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4500	3.00	20240311	7800	-40.58	20230623	4460	3.92	20231006	2.08	N	372910	200	55 억		120231	N	N	1	N	00	N
98	20240313	161116	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	60	2	1.31	705325120	151787	550.51	4570	4805	4525	5940	3200	4570	4646.81	0.44	0	-2717	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1281	13.90	1.01	12	0.55	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4500	2.89	20240311	7800	-40.64	20230623	4460	3.81	20231006	2.09	N	372910	200	55 억		121861	N	N	1	N	00	N
99	20240313	151121	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	40	2	0.88	701857235	151038	547.79	4570	4805	4525	5940	3200	4570	4646.89	0.44	0	-2802	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1276	13.84	1.00	12	0.55	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
100	20240313	141119	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	30	2	0.66	683685900	147104	533.53	4570	4805	4525	5940	3200	4570	4647.64	0.44	0	-4069	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1273	13.81	1.00	12	0.53	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4500	2.22	20240311	7800	-41.03	20230623	4460	3.14	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
101	20240313	131129	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	55	2	1.20	654710515	140818	510.73	4570	4805	4525	5940	3200	4570	4649.34	0.44	0	-3972	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1280	13.89	1.01	12	0.51	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4500	2.78	20240311	7800	-40.71	20230623	4460	3.70	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
102	20240313	121122	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	40	2	0.88	635154470	136596	495.42	4570	4805	4525	5940	3200	4570	4649.88	0.44	0	-2361	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1276	13.84	1.00	12	0.49	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4500	2.44	20240311	7800	-40.90	20230623	4460	3.36	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
103	20240313	111118	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	0	3	0.00	31593770	6970	25.28	4570	4585	4525	5940	3200	4570	4532.82	0.44	0	51	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1265	13.72	0.99	12	0.03	333.00	4596.00	7800	20230623	-41.41	4460	20231006	2.47	5530	-17.36	20240119	4500	1.56	20240311	7800	-41.41	20230623	4460	2.47	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
104	20240313	101116	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	-20	5	-0.44	29259035	6456	23.42	4570	4585	4525	5940	3200	4570	4532.07	0.44	0	-149	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1259	13.66	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4500	1.11	20240311	7800	-41.67	20230623	4460	2.02	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
105	20240313	091126	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-10	5	-0.22	4912535	1084	3.93	4570	4585	4525	5940	3200	4570	4531.86	0.44	0	-53	4670	4620	4570	4520	4470	4645	4545	55	1370	200	3290	5	1	27674406	1262	13.69	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	5530	-17.54	20240119	4500	1.33	20240311	7800	-41.54	20230623	4460	2.24	20231006	2.09	N	372910	200	55 억		121861	N	N	0	N	00	N
106	20240312	161107	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	15	2	0.33	125584015	27572	64.58	4560	4620	4520	5920	3190	4555	4554.75	0.45	0	-2854	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1265	13.72	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.41	4460	20231006	2.47	5530	-17.36	20240119	4500	1.56	20240311	7800	-41.41	20230623	4460	2.47	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
107	20240312	151104	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	-10	5	-0.22	87102640	19088	44.71	4560	4620	4525	5920	3190	4555	4563.21	0.45	0	-2884	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1258	13.65	0.99	12	0.07	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	5530	-17.81	20240119	4500	1.00	20240311	7800	-41.73	20230623	4460	1.91	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
108	20240312	141055	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	5	2	0.11	79672250	17456	40.89	4560	4620	4525	5920	3190	4555	4564.18	0.45	0	-1943	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1262	13.69	0.99	12	0.06	333.00	4596.00	7800	20230623	-41.54	4460	20231006	2.24	5530	-17.54	20240119	4500	1.33	20240311	7800	-41.54	20230623	4460	2.24	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
109	20240312	131013	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4555	0	3	0.00	73398915	16080	37.66	4560	4620	4525	5920	3190	4555	4564.61	0.45	0	-1410	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1261	13.68	0.99	12	0.06	333.00	4596.00	7800	20230623	-41.60	4460	20231006	2.13	5530	-17.63	20240119	4500	1.22	20240311	7800	-41.60	20230623	4460	2.13	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
110	20240312	121109	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4555	0	3	0.00	67929465	14880	34.85	4560	4620	4525	5920	3190	4555	4565.15	0.45	0	-506	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1261	13.68	0.99	12	0.05	333.00	4596.00	7800	20230623	-41.60	4460	20231006	2.13	5530	-17.63	20240119	4500	1.22	20240311	7800	-41.60	20230623	4460	2.13	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
111	20240312	111105	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	35	2	0.77	54714010	11990	28.08	4560	4620	4525	5920	3190	4555	4563.30	0.45	0	1188	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1270	13.78	1.00	12	0.04	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4500	2.00	20240311	7800	-41.15	20230623	4460	2.91	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
112	20240312	101107	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	15	2	0.33	26560370	5836	13.67	4560	4580	4525	5920	3190	4555	4551.13	0.45	0	-985	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1265	13.72	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.41	4460	20231006	2.47	5530	-17.36	20240119	4500	1.56	20240311	7800	-41.41	20230623	4460	2.47	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
113	20240312	091104	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4565	10	2	0.22	4143625	909	2.13	4560	4580	4525	5920	3190	4555	4558.44	0.45	0	-656	4651	4602	4551	4502	4451	4627	4527	55	1365	200	3270	5	1	27674406	1263	13.71	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.47	4460	20231006	2.35	5530	-17.45	20240119	4500	1.44	20240311	7800	-41.47	20230623	4460	2.35	20231006	2.09	N	372910	200	55 억		124709	N	N	0	N	00	N
114	20240311	161101	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4555	5	2	0.11	193374705	42694	236.86	4505	4600	4500	5910	3185	4550	4529.32	0.42	0	6411	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1261	13.68	0.99	12	0.15	333.00	4596.00	7800	20230623	-41.60	4460	20231006	2.13	5530	-17.63	20240119	4500	1.22	20240311	7800	-41.60	20230623	4460	2.13	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
115	20240311	151100	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4555	5	2	0.11	187808070	41472	230.08	4505	4600	4500	5910	3185	4550	4528.55	0.42	0	6541	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1261	13.68	0.99	12	0.15	333.00	4596.00	7800	20230623	-41.60	4460	20231006	2.13	5530	-17.63	20240119	4500	1.22	20240311	7800	-41.60	20230623	4460	2.13	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
116	20240311	141057	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	0	3	0.00	175390090	38761	215.04	4505	4560	4500	5910	3185	4550	4524.91	0.42	0	7367	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1259	13.66	0.99	12	0.14	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4500	1.11	20240311	7800	-41.67	20230623	4460	2.02	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
117	20240311	131058	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4540	-10	5	-0.22	129008495	28564	158.47	4505	4555	4500	5910	3185	4550	4516.47	0.42	0	5097	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1256	13.63	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	5530	-17.90	20240119	4500	0.89	20240311	7800	-41.79	20230623	4460	1.79	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
118	20240311	121100	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4520	-30	5	-0.66	126993480	28120	156.01	4505	4555	4500	5910	3185	4550	4516.13	0.42	0	5139	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1251	13.57	0.98	12	0.10	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	5530	-18.26	20240119	4500	0.44	20240311	7800	-42.05	20230623	4460	1.35	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
119	20240311	111053	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4540	-10	5	-0.22	116426435	25790	143.08	4505	4555	4500	5910	3185	4550	4514.40	0.42	0	5096	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1256	13.63	0.99	12	0.09	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	5530	-17.90	20240119	4500	0.89	20240311	7800	-41.79	20230623	4460	1.79	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
120	20240311	101045	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	-20	5	-0.44	98435425	21817	121.04	4505	4555	4500	5910	3185	4550	4511.87	0.42	0	5450	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1254	13.60	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	5530	-18.08	20240119	4500	0.67	20240311	7800	-41.92	20230623	4460	1.57	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
121	20240311	091050	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	-5	5	-0.11	14251655	3161	17.54	4505	4555	4505	5910	3185	4550	4508.59	0.42	0	-428	4640	4595	4560	4515	4480	4617	4537	55	1360	200	3270	5	1	27674406	1258	13.65	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	5530	-17.81	20240119	4505	0.89	20240311	7800	-41.73	20230623	4460	1.91	20231006	2.10	N	372910	200	55 억		117041	N	N	1	N	00	N
122	20240308	161054	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	25	2	0.55	79683580	17554	44.72	4530	4605	4525	5880	3170	4525	4539.29	0.44	0	-3678	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1259	13.66	0.99	12	0.06	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4510	0.89	20240307	7800	-41.67	20230623	4460	2.02	20231006	2.07	N	372910	200	55 억		120731	N	N	1	N	00	N
123	20240308	151053	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4535	10	2	0.22	63453505	13986	35.63	4530	4605	4525	5880	3170	4525	4536.93	0.44	0	-3710	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1255	13.62	0.99	12	0.05	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	5530	-17.99	20240119	4510	0.55	20240307	7800	-41.86	20230623	4460	1.68	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
124	20240308	141046	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4525	0	3	0.00	54558500	12025	30.64	4530	4605	4525	5880	3170	4525	4537.09	0.44	0	-3533	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1252	13.59	0.98	12	0.04	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	5530	-18.17	20240119	4510	0.33	20240307	7800	-41.99	20230623	4460	1.46	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
125	20240308	131041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	5	2	0.11	48222730	10626	27.07	4530	4605	4530	5880	3170	4525	4538.18	0.44	0	-2600	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1254	13.60	0.99	12	0.04	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	5530	-18.08	20240119	4510	0.44	20240307	7800	-41.92	20230623	4460	1.57	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
126	20240308	121045	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4535	10	2	0.22	20573575	4527	11.53	4530	4605	4530	5880	3170	4525	4544.64	0.44	0	-2452	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1255	13.62	0.99	12	0.02	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	5530	-17.99	20240119	4510	0.55	20240307	7800	-41.86	20230623	4460	1.68	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
127	20240308	111047	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	20	2	0.44	17700020	3894	9.92	4530	4605	4530	5880	3170	4525	4545.46	0.44	0	-2114	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1258	13.65	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	5530	-17.81	20240119	4510	0.78	20240307	7800	-41.73	20230623	4460	1.91	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
128	20240308	101042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	20	2	0.44	14256845	3139	8.00	4530	4605	4530	5880	3170	4525	4541.84	0.44	0	-1864	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1258	13.65	0.99	12	0.01	333.00	4596.00	7800	20230623	-41.73	4460	20231006	1.91	5530	-17.81	20240119	4510	0.78	20240307	7800	-41.73	20230623	4460	1.91	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
129	20240308	091041	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4540	15	2	0.33	4835540	1065	2.71	4530	4605	4530	5880	3170	4525	4540.41	0.44	0	-531	4721	4622	4566	4467	4411	4595	4440	55	1355	200	3250	5	1	27674406	1256	13.63	0.99	12	0.00	333.00	4596.00	7800	20230623	-41.79	4460	20231006	1.79	5530	-17.90	20240119	4510	0.67	20240307	7800	-41.79	20230623	4460	1.79	20231006	2.07	N	372910	200	55 억		120731	N	N	2	N	00	N
130	20240307	161042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4525	-70	5	-1.52	177521095	39020	93.15	4600	4665	4510	5970	3220	4595	4549.52	0.44	0	-3286	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1252	13.59	0.98	12	0.14	333.00	4596.00	7800	20230623	-41.99	4460	20231006	1.46	5530	-18.17	20240119	4510	0.33	20240307	7800	-41.99	20230623	4460	1.46	20231006	2.06	N	372910	200	55 억		123076	N	N	2	N	00	N
131	20240307	151024	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4520	-75	5	-1.63	172099825	37822	90.29	4600	4665	4510	5970	3220	4595	4550.26	0.44	0	-3126	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1251	13.57	0.98	12	0.14	333.00	4596.00	7800	20230623	-42.05	4460	20231006	1.35	5530	-18.26	20240119	4510	0.22	20240307	7800	-42.05	20230623	4460	1.35	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
132	20240307	141018	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	-65	5	-1.41	130608540	28655	68.40	4600	4665	4510	5970	3220	4595	4557.97	0.44	0	-2781	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1254	13.60	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	5530	-18.08	20240119	4510	0.44	20240307	7800	-41.92	20230623	4460	1.57	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
133	20240307	131031	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	-65	5	-1.41	123326185	27049	64.57	4600	4665	4510	5970	3220	4595	4559.36	0.44	0	-2617	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1254	13.60	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	5530	-18.08	20240119	4510	0.44	20240307	7800	-41.92	20230623	4460	1.57	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
134	20240307	121036	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4530	-65	5	-1.41	120635125	26455	63.15	4600	4665	4510	5970	3220	4595	4560.01	0.44	0	-2545	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1254	13.60	0.99	12	0.10	333.00	4596.00	7800	20230623	-41.92	4460	20231006	1.57	5530	-18.08	20240119	4510	0.44	20240307	7800	-41.92	20230623	4460	1.57	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
135	20240307	111042	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4550	-45	5	-0.98	107870775	23643	56.44	4600	4665	4510	5970	3220	4595	4562.48	0.44	0	-4182	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1259	13.66	0.99	12	0.09	333.00	4596.00	7800	20230623	-41.67	4460	20231006	2.02	5530	-17.72	20240119	4510	0.89	20240307	7800	-41.67	20230623	4460	2.02	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
136	20240307	101034	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4535	-60	5	-1.31	98310690	21545	51.43	4600	4665	4510	5970	3220	4595	4563.04	0.44	0	-3943	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1255	13.62	0.99	12	0.08	333.00	4596.00	7800	20230623	-41.86	4460	20231006	1.68	5530	-17.99	20240119	4510	0.55	20240307	7800	-41.86	20230623	4460	1.68	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
137	20240307	091036	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	20	2	0.44	12557015	2715	6.48	4600	4665	4590	5970	3220	4595	4625.05	0.44	0	-2252	4745	4670	4605	4530	4465	4707	4567	55	1375	200	3300	5	1	27674406	1277	13.86	1.00	12	0.01	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.06	N	372910	200	55 억		123076	N	N	27	N	00	N
138	20240306	161027	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4595	-5	5	-0.11	191746670	41880	149.11	4560	4680	4540	5980	3220	4600	4578.47	0.48	0	-8956	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1272	13.80	1.00	12	0.15	333.00	4596.00	7800	20230623	-41.09	4460	20231006	3.03	5530	-16.91	20240119	4535	1.32	20240102	7800	-41.09	20230623	4460	3.03	20231006	2.09	N	372910	200	55 억		131980	N	N	27	N	00	N
139	20240306	151030	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	0	3	0.00	115883660	25239	89.86	4560	4680	4560	5980	3220	4600	4591.45	0.48	0	-8858	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1273	13.81	1.00	12	0.09	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4535	1.43	20240102	7800	-41.03	20230623	4460	3.14	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
140	20240306	141037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-25	5	-0.54	109378275	23822	84.82	4560	4680	4560	5980	3220	4600	4591.48	0.48	0	-8505	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1266	13.74	1.00	12	0.09	333.00	4596.00	7800	20230623	-41.35	4460	20231006	2.58	5530	-17.27	20240119	4535	0.88	20240102	7800	-41.35	20230623	4460	2.58	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
141	20240306	131037	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4580	-20	5	-0.43	86373940	18795	66.92	4560	4680	4560	5980	3220	4600	4595.58	0.48	0	-7099	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1267	13.75	1.00	12	0.07	333.00	4596.00	7800	20230623	-41.28	4460	20231006	2.69	5530	-17.18	20240119	4535	0.99	20240102	7800	-41.28	20230623	4460	2.69	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
142	20240306	121034	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4590	-10	5	-0.22	72916070	15858	56.46	4560	4680	4560	5980	3220	4600	4598.06	0.48	0	-5684	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1270	13.78	1.00	12	0.06	333.00	4596.00	7800	20230623	-41.15	4460	20231006	2.91	5530	-17.00	20240119	4535	1.21	20240102	7800	-41.15	20230623	4460	2.91	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
143	20240306	111032	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	10	2	0.22	41532600	9038	32.18	4560	4680	4560	5980	3220	4600	4595.33	0.48	0	-2513	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1276	13.84	1.00	12	0.03	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
144	20240306	101009	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	35	2	0.76	31781705	6923	24.65	4560	4680	4560	5980	3220	4600	4590.74	0.48	0	-2193	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1283	13.92	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4535	2.21	20240102	7800	-40.58	20230623	4460	3.92	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
145	20240306	091028	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	15	2	0.33	24574215	5364	19.10	4560	4680	4560	5980	3220	4600	4581.32	0.48	0	-1501	4653	4626	4613	4586	4573	4620	4580	55	1380	200	3310	5	1	27674406	1277	13.86	1.00	12	0.02	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.09	N	372910	200	55 억		131980	N	N	13	N	00	N
146	20240305	161022	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-20	5	-0.43	129479375	28070	97.49	4605	4640	4600	6000	3235	4620	4612.74	0.47	0	1750	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1273	13.81	1.00	12	0.10	333.00	4596.00	7800	20230623	-41.03	4460	20231006	3.14	5530	-16.82	20240119	4535	1.43	20240102	7800	-41.03	20230623	4460	3.14	20231006	2.21	N	372910	200	55 억		130707	N	N	13	N	00	N
147	20240305	151023	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-10	5	-0.22	107931770	23388	81.23	4605	4640	4600	6000	3235	4620	4614.84	0.47	0	1444	4713	4666	4633	4586	4553	4650	4570	55	1380	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	5530	-16.64	20240119	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
148	20240305	141012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-10	5	-0.22	101924620	22085	76.70	4605	4640	4600	6000	3235	4620	4615.11	0.47	0	991	4713	4666	4633	4586	4553	4650	4570	55	1380	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	5530	-16.64	20240119	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
149	20240305	131013	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-10	5	-0.22	92689845	20086	69.76	4605	4640	4600	6000	3235	4620	4614.65	0.47	0	933	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1276	13.84	1.00	12	0.07	333.00	4596.00	7800	20230623	-40.90	4460	20231006	3.36	5530	-16.64	20240119	4535	1.65	20240102	7800	-40.90	20230623	4460	3.36	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
150	20240305	121016	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	5	2	0.11	86900980	18830	65.40	4605	4640	4600	6000	3235	4620	4615.03	0.47	0	956	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1280	13.89	1.01	12	0.07	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
151	20240305	111016	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	10	2	0.22	53828835	11656	40.48	4605	4640	4600	6000	3235	4620	4618.12	0.47	0	749	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1281	13.90	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4535	2.09	20240102	7800	-40.64	20230623	4460	3.81	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
152	20240305	101012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4630	10	2	0.22	33048870	7166	24.89	4605	4640	4600	6000	3235	4620	4611.90	0.47	0	-913	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1281	13.90	1.01	12	0.03	333.00	4596.00	7800	20230623	-40.64	4460	20231006	3.81	5530	-16.27	20240119	4535	2.09	20240102	7800	-40.64	20230623	4460	3.81	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
153	20240305	091012	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	15	2	0.32	3090935	671	2.33	4605	4640	4605	6000	3235	4620	4606.46	0.47	0	-103	4713	4666	4633	4586	4553	4650	4570	55	1380	200	3320	5	1	27674406	1283	13.92	1.01	12	0.00	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4535	2.21	20240102	7800	-40.58	20230623	4460	3.92	20231006	2.21	N	372910	200	55 억		130707	N	N	20	N	00	N
154	20240304	161011	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4620	20	2	0.43	133038800	28710	33.24	4660	4680	4600	5980	3220	4600	4633.91	0.49	0	-5757	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1279	13.87	1.01	12	0.10	333.00	4596.00	7800	20230623	-40.77	4460	20231006	3.59	5530	-16.46	20240119	4535	1.87	20240102	7800	-40.77	20230623	4460	3.59	20231006	2.23	N	372910	200	55 억		136355	N	N	20	N	00	N
155	20240304	151006	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4635	35	2	0.76	129478880	27940	32.35	4660	4680	4600	5980	3220	4600	4634.18	0.49	0	-5782	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1283	13.92	1.01	12	0.10	333.00	4596.00	7800	20230623	-40.58	4460	20231006	3.92	5530	-16.18	20240119	4535	2.21	20240102	7800	-40.58	20230623	4460	3.92	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
156	20240304	140936	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4625	25	2	0.54	119545560	25791	29.86	4660	4680	4600	5980	3220	4600	4635.17	0.49	0	-5671	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1280	13.89	1.01	12	0.09	333.00	4596.00	7800	20230623	-40.71	4460	20231006	3.70	5530	-16.37	20240119	4535	1.98	20240102	7800	-40.71	20230623	4460	3.70	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
157	20240304	131001	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4605	5	2	0.11	108607650	23415	27.11	4660	4680	4605	5980	3220	4600	4638.38	0.49	0	-6149	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1274	13.83	1.00	12	0.08	333.00	4596.00	7800	20230623	-40.96	4460	20231006	3.25	5530	-16.73	20240119	4535	1.54	20240102	7800	-40.96	20230623	4460	3.25	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
158	20240304	120938	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4615	15	2	0.33	95474345	20567	23.81	4660	4680	4605	5980	3220	4600	4642.11	0.49	0	-5187	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1277	13.86	1.00	12	0.07	333.00	4596.00	7800	20230623	-40.83	4460	20231006	3.48	5530	-16.55	20240119	4535	1.76	20240102	7800	-40.83	20230623	4460	3.48	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
159	20240304	110954	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	40	2	0.87	64865655	13943	16.14	4660	4680	4625	5980	3220	4600	4652.20	0.49	0	-2380	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1284	13.93	1.01	12	0.05	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
160	20240304	100956	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4655	55	2	1.20	52950815	11374	13.17	4660	4680	4625	5980	3220	4600	4655.43	0.49	0	-2348	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1288	13.98	1.01	12	0.04	333.00	4596.00	7800	20230623	-40.32	4460	20231006	4.37	5530	-15.82	20240119	4535	2.65	20240102	7800	-40.32	20230623	4460	4.37	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N
161	20240304	090954	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4640	40	2	0.87	17930390	3846	4.45	4660	4680	4635	5980	3220	4600	4662.09	0.49	0	-2406	4986	4792	4696	4502	4406	4745	4455	55	1380	200	3310	5	1	27674406	1284	13.93	1.01	12	0.01	333.00	4596.00	7800	20230623	-40.51	4460	20231006	4.04	5530	-16.09	20240119	4535	2.32	20240102	7800	-40.51	20230623	4460	4.04	20231006	2.23	N	372910	200	55 억		136355	N	N	30	N	00	N