KissMeData/003160/price/prices-20230901.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	20230927	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7250	40	2	0.55	3860123700	538004	389.32	7290	7440	7010	9370	5050	7210	7174.81	9.07	0	-107595	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2052	15.56	1.30	12	1.90	466.00	5588.00	9130	20230915	-20.59	4000	20221013	81.25	9130	-20.59	20230915	4385	65.34	20230103	9130	-20.59	20230915	4000	81.25	20221013	5.10	N	003160	500	172 억		2565722	N	N	5	N	00	N
3	20230927	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	70	2	0.97	3703989800	516518	373.77	7290	7440	7010	9370	5050	7210	7171.08	9.07	0	-110066	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2060	15.62	1.30	12	1.83	466.00	5588.00	9130	20230915	-20.26	4000	20221013	82.00	9130	-20.26	20230915	4385	66.02	20230103	9130	-20.26	20230915	4000	82.00	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
4	20230927	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	-110	5	-1.53	3429758300	478614	346.34	7290	7440	7010	9370	5050	7210	7166.02	9.07	0	-132209	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2009	15.24	1.27	12	1.69	466.00	5588.00	9130	20230915	-22.23	4000	20221013	77.50	9130	-22.23	20230915	4385	61.92	20230103	9130	-22.23	20230915	4000	77.50	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
5	20230927	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7040	-170	5	-2.36	2970308060	413224	299.02	7290	7440	7040	9370	5050	7210	7188.13	9.07	0	-123694	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	1992	15.11	1.26	12	1.46	466.00	5588.00	9130	20230915	-22.89	4000	20221013	76.00	9130	-22.89	20230915	4385	60.55	20230103	9130	-22.89	20230915	4000	76.00	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
6	20230927	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7070	-140	5	-1.94	2330647570	322584	233.43	7290	7440	7050	9370	5050	7210	7224.93	9.07	0	-112492	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2001	15.17	1.27	12	1.14	466.00	5588.00	9130	20230915	-22.56	4000	20221013	76.75	9130	-22.56	20230915	4385	61.23	20230103	9130	-22.56	20230915	4000	76.75	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
7	20230927	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7220	10	2	0.14	1349156010	184870	133.78	7290	7440	7170	9370	5050	7210	7297.86	9.07	0	-61075	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2043	15.49	1.29	12	0.65	466.00	5588.00	9130	20230915	-20.92	4000	20221013	80.50	9130	-20.92	20230915	4385	64.65	20230103	9130	-20.92	20230915	4000	80.50	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
8	20230927	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	150	2	2.08	1190192450	163101	118.02	7290	7440	7170	9370	5050	7210	7297.27	9.07	0	-56960	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2083	15.79	1.32	12	0.58	466.00	5588.00	9130	20230915	-19.39	4000	20221013	84.00	9130	-19.39	20230915	4385	67.84	20230103	9130	-19.39	20230915	4000	84.00	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
9	20230927	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	180	2	2.50	186826700	25455	18.42	7290	7390	7290	9370	5050	7210	7339.49	9.07	0	-8062	7410	7310	7260	7160	7110	7285	7135	172	2160	500	4750	10	1	28300000	2091	15.86	1.32	12	0.09	466.00	5588.00	9130	20230915	-19.06	4000	20221013	84.75	9130	-19.06	20230915	4385	68.53	20230103	9130	-19.06	20230915	4000	84.75	20221013	5.10	N	003160	500	172 억		2565722	N	N	11	N	00	N
10	20230926	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7210	-80	5	-1.10	811231850	111868	32.04	7300	7360	7210	9470	5110	7290	7251.88	9.14	0	-12015	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2040	15.47	1.29	12	0.40	466.00	5588.00	9130	20230915	-21.03	4000	20221013	80.25	9130	-21.03	20230915	4385	64.42	20230103	9130	-21.03	20230915	4000	80.25	20221013	5.01	N	003160	500	172 억		2586518	N	N	11	N	00	N
11	20230926	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7240	-50	5	-0.69	668859010	92154	26.39	7300	7360	7220	9470	5110	7290	7258.06	9.14	0	-12121	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2049	15.54	1.30	12	0.33	466.00	5588.00	9130	20230915	-20.70	4000	20221013	81.00	9130	-20.70	20230915	4385	65.11	20230103	9130	-20.70	20230915	4000	81.00	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
12	20230926	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7230	-60	5	-0.82	563135320	77551	22.21	7300	7360	7220	9470	5110	7290	7261.48	9.14	0	-16893	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2046	15.52	1.29	12	0.27	466.00	5588.00	9130	20230915	-20.81	4000	20221013	80.75	9130	-20.81	20230915	4385	64.88	20230103	9130	-20.81	20230915	4000	80.75	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
13	20230926	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7310	20	2	0.27	493590700	67969	19.47	7300	7360	7220	9470	5110	7290	7262.00	9.14	0	-18858	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2069	15.69	1.31	12	0.24	466.00	5588.00	9130	20230915	-19.93	4000	20221013	82.75	9130	-19.93	20230915	4385	66.70	20230103	9130	-19.93	20230915	4000	82.75	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
14	20230926	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	60	2	0.82	445114600	61346	17.57	7300	7360	7220	9470	5110	7290	7255.80	9.14	0	-16703	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2080	15.77	1.32	12	0.22	466.00	5588.00	9130	20230915	-19.50	4000	20221013	83.75	9130	-19.50	20230915	4385	67.62	20230103	9130	-19.50	20230915	4000	83.75	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
15	20230926	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7250	-40	5	-0.55	341187000	47031	13.47	7300	7360	7220	9470	5110	7290	7254.51	9.14	0	-11290	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2052	15.56	1.30	12	0.17	466.00	5588.00	9130	20230915	-20.59	4000	20221013	81.25	9130	-20.59	20230915	4385	65.34	20230103	9130	-20.59	20230915	4000	81.25	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
16	20230926	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	-10	5	-0.14	241843050	33311	9.54	7300	7360	7220	9470	5110	7290	7260.16	9.14	0	-12585	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2060	15.62	1.30	12	0.12	466.00	5588.00	9130	20230915	-20.26	4000	20221013	82.00	9130	-20.26	20230915	4385	66.02	20230103	9130	-20.26	20230915	4000	82.00	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
17	20230926	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7300	10	2	0.14	10169220	1391	0.40	7300	7350	7300	9470	5110	7290	7310.73	9.14	0	-628	7996	7642	7446	7092	6896	7545	6995	172	2180	500	4810	10	1	28300000	2066	15.67	1.31	12	0.00	466.00	5588.00	9130	20230915	-20.04	4000	20221013	82.50	9130	-20.04	20230915	4385	66.48	20230103	9130	-20.04	20230915	4000	82.50	20221013	5.01	N	003160	500	172 억		2586518	N	N	23	N	00	N
18	20230925	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	-520	5	-6.66	2571147770	345970	68.49	7730	7800	7250	10150	5470	7810	7431.94	9.17	0	308	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2063	15.64	1.30	12	1.22	466.00	5588.00	9130	20230915	-20.15	4000	20221013	82.25	9130	-20.15	20230915	4385	66.25	20230103	9130	-20.15	20230915	4000	82.25	20221013	4.94	N	003160	500	172 억		2595724	N	N	23	N	00	N
19	20230925	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	-520	5	-6.66	2410820500	324027	64.15	7730	7800	7250	10150	5470	7810	7440.16	9.17	0	7007	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2063	15.64	1.30	12	1.14	466.00	5588.00	9130	20230915	-20.15	4000	20221013	82.25	9130	-20.15	20230915	4385	66.25	20230103	9130	-20.15	20230915	4000	82.25	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
20	20230925	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7340	-470	5	-6.02	2018453660	270255	53.50	7730	7800	7300	10150	5470	7810	7468.67	9.17	0	12413	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2077	15.75	1.31	12	0.95	466.00	5588.00	9130	20230915	-19.61	4000	20221013	83.50	9130	-19.61	20230915	4385	67.39	20230103	9130	-19.61	20230915	4000	83.50	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
21	20230925	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-420	5	-5.38	1879439520	251335	49.76	7730	7800	7300	10150	5470	7810	7477.79	9.17	0	22565	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2091	15.86	1.32	12	0.89	466.00	5588.00	9130	20230915	-19.06	4000	20221013	84.75	9130	-19.06	20230915	4385	68.53	20230103	9130	-19.06	20230915	4000	84.75	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
22	20230925	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-400	5	-5.12	1777093650	237484	47.02	7730	7800	7300	10150	5470	7810	7482.97	9.17	0	31572	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2097	15.90	1.33	12	0.84	466.00	5588.00	9130	20230915	-18.84	4000	20221013	85.25	9130	-18.84	20230915	4385	68.99	20230103	9130	-18.84	20230915	4000	85.25	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
23	20230925	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-400	5	-5.12	1559545750	208084	41.20	7730	7800	7300	10150	5470	7810	7494.75	9.17	0	29206	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2097	15.90	1.33	12	0.74	466.00	5588.00	9130	20230915	-18.84	4000	20221013	85.25	9130	-18.84	20230915	4385	68.99	20230103	9130	-18.84	20230915	4000	85.25	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
24	20230925	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7490	-320	5	-4.10	655323680	85698	16.97	7730	7800	7480	10150	5470	7810	7646.85	9.17	0	-17392	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2120	16.07	1.34	12	0.30	466.00	5588.00	9130	20230915	-17.96	4000	20221013	87.25	9130	-17.96	20230915	4385	70.81	20230103	9130	-17.96	20230915	4000	87.25	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
25	20230925	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-130	5	-1.66	46522450	6056	1.20	7730	7740	7580	10150	5470	7810	7681.51	9.17	0	-2413	8263	8036	7593	7366	6923	8150	7480	172	2340	500	5150	10	1	28300000	2173	16.48	1.37	12	0.02	466.00	5588.00	9130	20230915	-15.88	4000	20221013	92.00	9130	-15.88	20230915	4385	75.14	20230103	9130	-15.88	20230915	4000	92.00	20221013	4.94	N	003160	500	172 억		2595724	N	N	3	N	00	N
26	20230922	160143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	460	2	6.26	3766098140	500276	169.00	7240	7820	7150	9550	5150	7350	7526.24	9.01	0	38376	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2210	16.76	1.40	12	1.77	466.00	5588.00	9130	20230915	-14.46	4000	20221013	95.25	9130	-14.46	20230915	4385	78.11	20230103	9130	-14.46	20230915	4000	95.25	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
27	20230922	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	240	2	3.27	2804366150	375808	126.95	7240	7640	7150	9550	5150	7350	7462.23	9.01	0	39442	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2148	16.29	1.36	12	1.33	466.00	5588.00	9130	20230915	-16.87	4000	20221013	89.75	9130	-16.87	20230915	4385	73.09	20230103	9130	-16.87	20230915	4000	89.75	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
28	20230922	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	220	2	2.99	2226863640	299552	101.19	7240	7620	7150	9550	5150	7350	7433.98	9.01	0	17743	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2142	16.24	1.35	12	1.06	466.00	5588.00	9130	20230915	-17.09	4000	20221013	89.25	9130	-17.09	20230915	4385	72.63	20230103	9130	-17.09	20230915	4000	89.25	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
29	20230922	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	30	2	0.41	938561010	128556	43.43	7240	7440	7150	9550	5150	7350	7300.79	9.01	0	3431	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2089	15.84	1.32	12	0.45	466.00	5588.00	9130	20230915	-19.17	4000	20221013	84.50	9130	-19.17	20230915	4385	68.30	20230103	9130	-19.17	20230915	4000	84.50	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
30	20230922	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	40	2	0.54	830919850	113916	38.48	7240	7440	7150	9550	5150	7350	7294.14	9.01	0	-1800	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2091	15.86	1.32	12	0.40	466.00	5588.00	9130	20230915	-19.06	4000	20221013	84.75	9130	-19.06	20230915	4385	68.53	20230103	9130	-19.06	20230915	4000	84.75	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
31	20230922	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	10	2	0.14	623545150	85933	29.03	7240	7410	7150	9550	5150	7350	7256.17	9.01	0	1838	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2083	15.79	1.32	12	0.30	466.00	5588.00	9130	20230915	-19.39	4000	20221013	84.00	9130	-19.39	20230915	4385	67.84	20230103	9130	-19.39	20230915	4000	84.00	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
32	20230922	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7320	-30	5	-0.41	460659630	63775	21.54	7240	7330	7150	9550	5150	7350	7223.18	9.01	0	8426	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2072	15.71	1.31	12	0.23	466.00	5588.00	9130	20230915	-19.82	4000	20221013	83.00	9130	-19.82	20230915	4385	66.93	20230103	9130	-19.82	20230915	4000	83.00	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
33	20230922	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7220	-130	5	-1.77	24736740	3418	1.15	7240	7290	7220	9550	5150	7350	7236.93	9.01	0	-348	7550	7450	7320	7220	7090	7500	7270	172	2200	500	4850	10	1	28300000	2043	15.49	1.29	12	0.01	466.00	5588.00	9130	20230915	-20.92	4000	20221013	80.50	9130	-20.92	20230915	4385	64.65	20230103	9130	-20.92	20230915	4000	80.50	20221013	5.04	N	003160	500	172 억		2549544	N	N	3	N	00	N
34	20230921	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	-60	5	-0.81	2127059560	292225	62.08	7330	7420	7190	9630	5190	7410	7278.42	8.91	0	28055	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2080	15.77	1.32	12	1.03	466.00	5588.00	9130	20230915	-19.50	4000	20221013	83.75	9130	-19.50	20230915	4385	67.62	20230103	9130	-19.50	20230915	4000	83.75	20221013	4.50	N	003160	500	172 억		2522858	N	N	3	N	00	N
35	20230921	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	-130	5	-1.75	1838462950	252883	53.72	7330	7420	7190	9630	5190	7410	7270.00	8.91	0	30405	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2060	15.62	1.30	12	0.89	466.00	5588.00	9130	20230915	-20.26	4000	20221013	82.00	9130	-20.26	20230915	4385	66.02	20230103	9130	-20.26	20230915	4000	82.00	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
36	20230921	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7220	-190	5	-2.56	1642690160	225957	48.00	7330	7420	7190	9630	5190	7410	7269.91	8.91	0	22207	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2043	15.49	1.29	12	0.80	466.00	5588.00	9130	20230915	-20.92	4000	20221013	80.50	9130	-20.92	20230915	4385	64.65	20230103	9130	-20.92	20230915	4000	80.50	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
37	20230921	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	-210	5	-2.83	1431535700	196673	41.78	7330	7420	7190	9630	5190	7410	7278.74	8.91	0	12143	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2038	15.45	1.29	12	0.69	466.00	5588.00	9130	20230915	-21.14	4000	20221013	80.00	9130	-21.14	20230915	4385	64.20	20230103	9130	-21.14	20230915	4000	80.00	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
38	20230921	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7260	-150	5	-2.02	1081357030	148182	31.48	7330	7420	7250	9630	5190	7410	7297.47	8.91	0	7845	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2055	15.58	1.30	12	0.52	466.00	5588.00	9130	20230915	-20.48	4000	20221013	81.50	9130	-20.48	20230915	4385	65.56	20230103	9130	-20.48	20230915	4000	81.50	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
39	20230921	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7340	-70	5	-0.94	733860190	100352	21.32	7330	7420	7250	9630	5190	7410	7312.84	8.91	0	6451	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2077	15.75	1.31	12	0.35	466.00	5588.00	9130	20230915	-19.61	4000	20221013	83.50	9130	-19.61	20230915	4385	67.39	20230103	9130	-19.61	20230915	4000	83.50	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
40	20230921	100134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	-120	5	-1.62	439962200	59985	12.74	7330	7420	7250	9630	5190	7410	7334.50	8.91	0	2405	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2063	15.64	1.30	12	0.21	466.00	5588.00	9130	20230915	-20.15	4000	20221013	82.25	9130	-20.15	20230915	4385	66.25	20230103	9130	-20.15	20230915	4000	82.25	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
41	20230921	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7260	-150	5	-2.02	64131920	8769	1.86	7330	7340	7260	9630	5190	7410	7313.19	8.91	0	-3122	7683	7546	7383	7246	7083	7615	7315	172	2220	500	4890	10	1	28300000	2055	15.58	1.30	12	0.03	466.00	5588.00	9130	20230915	-20.48	4000	20221013	81.50	9130	-20.48	20230915	4385	65.56	20230103	9130	-20.48	20230915	4000	81.50	20221013	4.50	N	003160	500	172 억		2522858	N	N	9	N	00	N
42	20230920	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-50	5	-0.67	3417245120	464766	29.74	7320	7520	7220	9690	5230	7460	7352.41	8.83	0	21109	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2097	15.90	1.33	12	1.64	466.00	5588.00	9130	20230915	-18.84	4000	20221013	85.25	9130	-18.84	20230915	4385	68.99	20230103	9130	-18.84	20230915	4000	85.25	20221013	4.50	N	003160	500	172 억		2499549	N	N	9	N	00	N
43	20230920	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7330	-130	5	-1.74	3189705020	433974	27.77	7320	7520	7220	9690	5230	7460	7349.98	8.83	0	22851	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2074	15.73	1.31	12	1.53	466.00	5588.00	9130	20230915	-19.72	4000	20221013	83.25	9130	-19.72	20230915	4385	67.16	20230103	9130	-19.72	20230915	4000	83.25	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
44	20230920	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7270	-190	5	-2.55	2748939530	373339	23.89	7320	7520	7230	9690	5230	7460	7363.11	8.83	0	9714	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2057	15.60	1.30	12	1.32	466.00	5588.00	9130	20230915	-20.37	4000	20221013	81.75	9130	-20.37	20230915	4385	65.79	20230103	9130	-20.37	20230915	4000	81.75	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
45	20230920	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7310	-150	5	-2.01	2258097250	305753	19.56	7320	7520	7290	9690	5230	7460	7385.36	8.83	0	-201	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2069	15.69	1.31	12	1.08	466.00	5588.00	9130	20230915	-19.93	4000	20221013	82.75	9130	-19.93	20230915	4385	66.70	20230103	9130	-19.93	20230915	4000	82.75	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
46	20230920	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	-110	5	-1.47	1862458360	251731	16.11	7320	7520	7320	9690	5230	7460	7398.60	8.83	0	1833	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2080	15.77	1.32	12	0.89	466.00	5588.00	9130	20230915	-19.50	4000	20221013	83.75	9130	-19.50	20230915	4385	67.62	20230103	9130	-19.50	20230915	4000	83.75	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
47	20230920	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-70	5	-0.94	1427443480	192638	12.32	7320	7520	7320	9690	5230	7460	7409.97	8.83	0	-9102	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2091	15.86	1.32	12	0.68	466.00	5588.00	9130	20230915	-19.06	4000	20221013	84.75	9130	-19.06	20230915	4385	68.53	20230103	9130	-19.06	20230915	4000	84.75	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
48	20230920	100134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-40	5	-0.54	1035495030	139668	8.94	7320	7520	7320	9690	5230	7460	7413.96	8.83	0	-3608	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2100	15.92	1.33	12	0.49	466.00	5588.00	9130	20230915	-18.73	4000	20221013	85.50	9130	-18.73	20230915	4385	69.21	20230103	9130	-18.73	20230915	4000	85.50	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
49	20230920	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-40	5	-0.54	233439850	31852	2.04	7320	7420	7320	9690	5230	7460	7328.77	8.83	0	2822	8453	7956	7663	7166	6873	7810	7020	172	2230	500	4920	10	1	28300000	2100	15.92	1.33	12	0.11	466.00	5588.00	9130	20230915	-18.73	4000	20221013	85.50	9130	-18.73	20230915	4385	69.21	20230103	9130	-18.73	20230915	4000	85.50	20221013	4.50	N	003160	500	172 억		2499549	N	N	4	N	00	N
50	20230919	160133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7460	-770	5	-9.36	11852846100	1548415	106.81	8140	8160	7370	10690	5770	8230	7655.18	10.06	0	-356882	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2111	16.01	1.34	12	5.47	466.00	5588.00	9130	20230915	-18.29	4000	20221013	86.50	9130	-18.29	20230915	4385	70.13	20230103	9130	-18.29	20230915	4000	86.50	20221013	4.26	N	003160	500	172 억		2847253	N	N	4	N	00	N
51	20230919	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7490	-740	5	-8.99	11073333160	1444278	99.63	8140	8160	7370	10690	5770	8230	7666.91	10.06	0	-354155	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2120	16.07	1.34	12	5.10	466.00	5588.00	9130	20230915	-17.96	4000	20221013	87.25	9130	-17.96	20230915	4385	70.81	20230103	9130	-17.96	20230915	4000	87.25	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
52	20230919	140133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-820	5	-9.96	10197108060	1326240	91.48	8140	8160	7400	10690	5770	8230	7688.60	10.06	0	-335958	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2097	15.90	1.33	12	4.69	466.00	5588.00	9130	20230915	-18.84	4000	20221013	85.25	9130	-18.84	20230915	4385	68.99	20230103	9130	-18.84	20230915	4000	85.25	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
53	20230919	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7470	-760	5	-9.23	9082472330	1176746	81.17	8140	8160	7420	10690	5770	8230	7718.15	10.06	0	-323135	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2114	16.03	1.34	12	4.16	466.00	5588.00	9130	20230915	-18.18	4000	20221013	86.75	9130	-18.18	20230915	4385	70.35	20230103	9130	-18.18	20230915	4000	86.75	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
54	20230919	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7470	-760	5	-9.23	8684043550	1123338	77.49	8140	8160	7420	10690	5770	8230	7730.43	10.06	0	-317416	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2114	16.03	1.34	12	3.97	466.00	5588.00	9130	20230915	-18.18	4000	20221013	86.75	9130	-18.18	20230915	4385	70.35	20230103	9130	-18.18	20230915	4000	86.75	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
55	20230919	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7500	-730	5	-8.87	7650913470	984984	67.94	8140	8160	7490	10690	5770	8230	7767.40	10.06	0	-281129	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2123	16.09	1.34	12	3.48	466.00	5588.00	9130	20230915	-17.85	4000	20221013	87.50	9130	-17.85	20230915	4385	71.04	20230103	9130	-17.85	20230915	4000	87.50	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
56	20230919	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	-580	5	-7.05	5750130500	734103	50.64	8140	8160	7580	10690	5770	8230	7832.69	10.06	0	-203418	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2165	16.42	1.37	12	2.59	466.00	5588.00	9130	20230915	-16.21	4000	20221013	91.25	9130	-16.21	20230915	4385	74.46	20230103	9130	-16.21	20230915	4000	91.25	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
57	20230919	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8070	-160	5	-1.94	347829090	42883	2.96	8140	8160	8060	10690	5770	8230	8110.21	10.06	0	-3946	9270	8750	8430	7910	7590	8590	7750	172	2460	500	5430	10	1	28300000	2284	17.32	1.44	12	0.15	466.00	5588.00	9130	20230915	-11.61	4000	20221013	101.75	9130	-11.61	20230915	4385	84.04	20230103	9130	-11.61	20230915	4000	101.75	20221013	4.26	N	003160	500	172 억		2847253	N	N	6	N	00	N
58	20230918	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8230	-670	5	-7.53	12191199620	1440297	25.70	8770	8950	8110	11570	6230	8900	8464.64	10.47	0	-140119	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2329	17.66	1.47	12	5.09	466.00	5588.00	9130	20230915	-9.86	4000	20221013	105.75	9130	-9.86	20230915	4385	87.69	20230103	9130	-9.86	20230915	4000	105.75	20221013	4.11	N	003160	500	172 억		2961725	N	N	6	N	00	N
59	20230918	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8150	-750	5	-8.43	11448973970	1349668	24.08	8770	8950	8120	11570	6230	8900	8482.36	10.47	0	-130518	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2306	17.49	1.46	12	4.77	466.00	5588.00	9130	20230915	-10.73	4000	20221013	103.75	9130	-10.73	20230915	4385	85.86	20230103	9130	-10.73	20230915	4000	103.75	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
60	20230918	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8270	-630	5	-7.08	10189896280	1196292	21.35	8770	8950	8220	11570	6230	8900	8517.44	10.47	0	-90247	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2340	17.75	1.48	12	4.23	466.00	5588.00	9130	20230915	-9.42	4000	20221013	106.75	9130	-9.42	20230915	4385	88.60	20230103	9130	-9.42	20230915	4000	106.75	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
61	20230918	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8310	-590	5	-6.63	9647353350	1130957	20.18	8770	8950	8220	11570	6230	8900	8529.78	10.47	0	-68129	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2352	17.83	1.49	12	4.00	466.00	5588.00	9130	20230915	-8.98	4000	20221013	107.75	9130	-8.98	20230915	4385	89.51	20230103	9130	-8.98	20230915	4000	107.75	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
62	20230918	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	-600	5	-6.74	9020133880	1055332	18.83	8770	8950	8220	11570	6230	8900	8546.72	10.47	0	-29960	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2349	17.81	1.49	12	3.73	466.00	5588.00	9130	20230915	-9.09	4000	20221013	107.50	9130	-9.09	20230915	4385	89.28	20230103	9130	-9.09	20230915	4000	107.50	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
63	20230918	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8330	-570	5	-6.40	8177913480	953312	17.01	8770	8950	8250	11570	6230	8900	8577.93	10.47	0	-12456	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2357	17.88	1.49	12	3.37	466.00	5588.00	9130	20230915	-8.76	4000	20221013	108.25	9130	-8.76	20230915	4385	89.97	20230103	9130	-8.76	20230915	4000	108.25	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
64	20230918	100134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8360	-540	5	-6.07	6563526570	758938	13.54	8770	8950	8300	11570	6230	8900	8647.82	10.47	0	20967	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2366	17.94	1.50	12	2.68	466.00	5588.00	9130	20230915	-8.43	4000	20221013	109.00	9130	-8.43	20230915	4385	90.65	20230103	9130	-8.43	20230915	4000	109.00	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
65	20230918	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8910	10	2	0.11	942289580	107008	1.91	8770	8920	8730	11570	6230	8900	8804.49	10.47	0	-11668	9900	9400	8630	8130	7360	9650	8380	172	2670	500	5870	10	1	28300000	2522	19.12	1.59	12	0.38	466.00	5588.00	9130	20230915	-2.41	4000	20221013	122.75	9130	-2.41	20230915	4385	103.19	20230103	9130	-2.41	20230915	4000	122.75	20221013	4.11	N	003160	500	172 억		2961725	N	N	10	N	00	N
66	20230915	160135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8900	1180	2	15.28	48474696310	5564754	3208.76	7950	9130	7860	10030	5410	7720	8710.61	9.28	0	352186	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2519	19.10	1.59	12	19.66	466.00	5588.00	9130	20230915	-2.52	4000	20221013	122.50	9130	-2.52	20230915	4385	102.96	20230103	9130	-2.52	20230915	4000	122.50	20221013	4.15	N	003160	500	172 억		2626417	N	N	10	N	00	N
67	20230915	150135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8900	1180	2	15.28	45187167940	5195329	2995.74	7950	9130	7860	10030	5410	7720	8697.65	9.28	0	366405	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2519	19.10	1.59	12	18.36	466.00	5588.00	9130	20230915	-2.52	4000	20221013	122.50	9130	-2.52	20230915	4385	102.96	20230103	9130	-2.52	20230915	4000	122.50	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
68	20230915	140135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8800	1080	2	13.99	41791605070	4810624	2773.91	7950	9130	7860	10030	5410	7720	8687.36	9.28	0	354966	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2490	18.88	1.57	12	17.00	466.00	5588.00	9130	20230915	-3.61	4000	20221013	120.00	9130	-3.61	20230915	4385	100.68	20230103	9130	-3.61	20230915	4000	120.00	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
69	20230915	130132	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8680	960	2	12.44	39731653950	4575558	2638.36	7950	9130	7860	10030	5410	7720	8683.46	9.28	0	338975	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2456	18.63	1.55	12	16.17	466.00	5588.00	9130	20230915	-4.93	4000	20221013	117.00	9130	-4.93	20230915	4385	97.95	20230103	9130	-4.93	20230915	4000	117.00	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
70	20230915	120135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8860	1140	2	14.77	35831670550	4129656	2381.25	7950	9130	7860	10030	5410	7720	8676.67	9.28	0	295050	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2507	19.01	1.59	12	14.59	466.00	5588.00	9130	20230915	-2.96	4000	20221013	121.50	9130	-2.96	20230915	4385	102.05	20230103	9130	-2.96	20230915	4000	121.50	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
71	20230915	110135	55	50.00	KOSPI	신고가	의료정밀	N	N	N	Y	50	N	8810	1090	2	14.12	23854397560	2795792	1612.11	7950	8920	7860	10030	5410	7720	8532.25	9.28	0	222493	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2493	18.91	1.58	12	9.88	466.00	5588.00	8920	20230915	-1.23	4000	20221013	120.25	8920	-1.23	20230915	4385	100.91	20230103	8920	-1.23	20230915	4000	120.25	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
72	20230915	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8490	770	2	9.97	7453825360	905700	522.25	7950	8500	7860	10030	5410	7720	8229.91	9.28	0	139920	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2403	18.22	1.52	12	3.20	466.00	5588.00	8680	20230424	-2.19	4000	20221013	112.25	8680	-2.19	20230424	4385	93.61	20230103	8680	-2.19	20230424	4000	112.25	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
73	20230915	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	220	2	2.85	176366180	22215	12.81	7950	7980	7860	10030	5410	7720	7939.06	9.28	0	-10532	8206	7962	7586	7342	6966	8085	7465	172	2310	500	5090	10	1	28300000	2247	17.04	1.42	12	0.08	466.00	5588.00	8680	20230424	-8.53	4000	20221013	98.50	8680	-8.53	20230424	4385	81.07	20230103	8680	-8.53	20230424	4000	98.50	20221013	4.15	N	003160	500	172 억		2626417	N	N	56	N	00	N
74	20230914	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	520	2	7.22	1320139860	173419	299.08	7350	7830	7210	9360	5040	7200	7612.42	9.13	0	43179	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2185	16.57	1.38	12	0.61	466.00	5588.00	8680	20230424	-11.06	4000	20221013	93.00	8680	-11.06	20230424	4385	76.05	20230103	8680	-11.06	20230424	4000	93.00	20221013	4.14	N	003160	500	172 억		2584978	N	N	56	N	00	N
75	20230914	150133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	510	2	7.08	1110920950	146299	252.31	7350	7830	7210	9360	5040	7200	7593.50	9.13	0	35061	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2182	16.55	1.38	12	0.52	466.00	5588.00	8680	20230424	-11.18	4000	20221013	92.75	8680	-11.18	20230424	4385	75.83	20230103	8680	-11.18	20230424	4000	92.75	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
76	20230914	140132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	550	2	7.64	906149080	119903	206.79	7350	7830	7210	9360	5040	7200	7557.35	9.13	0	29115	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2193	16.63	1.39	12	0.42	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
77	20230914	130132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7470	270	2	3.75	302075060	41169	71.00	7350	7480	7210	9360	5040	7200	7337.44	9.13	0	10600	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2114	16.03	1.34	12	0.15	466.00	5588.00	8680	20230424	-13.94	4000	20221013	86.75	8680	-13.94	20230424	4385	70.35	20230103	8680	-13.94	20230424	4000	86.75	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
78	20230914	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	160	2	2.22	175455480	24070	41.51	7350	7370	7210	9360	5040	7200	7289.38	9.13	0	3973	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2083	15.79	1.32	12	0.09	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
79	20230914	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	80	2	1.11	100250720	13776	23.76	7350	7350	7210	9360	5040	7200	7277.20	9.13	0	498	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2060	15.62	1.30	12	0.05	466.00	5588.00	8680	20230424	-16.13	4000	20221013	82.00	8680	-16.13	20230424	4385	66.02	20230103	8680	-16.13	20230424	4000	82.00	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
80	20230914	100132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7260	60	2	0.83	65345380	8974	15.48	7350	7350	7210	9360	5040	7200	7281.63	9.13	0	2647	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2055	15.58	1.30	12	0.03	466.00	5588.00	8680	20230424	-16.36	4000	20221013	81.50	8680	-16.36	20230424	4385	65.56	20230103	8680	-16.36	20230424	4000	81.50	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
81	20230914	090133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	150	2	2.08	3689700	502	0.87	7350	7350	7350	9360	5040	7200	7350.00	9.13	0	-142	7506	7352	7256	7102	7006	7305	7055	172	2160	500	4750	10	1	28300000	2080	15.77	1.32	12	0.00	466.00	5588.00	8680	20230424	-15.32	4000	20221013	83.75	8680	-15.32	20230424	4385	67.62	20230103	8680	-15.32	20230424	4000	83.75	20221013	4.14	N	003160	500	172 억		2584978	N	N	5	N	00	N
82	20230913	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	-80	5	-1.10	416631810	57415	59.93	7280	7410	7160	9460	5100	7280	7256.56	9.19	0	-16807	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2038	15.45	1.29	12	0.20	466.00	5588.00	8680	20230424	-17.05	4000	20221013	80.00	8680	-17.05	20230424	4385	64.20	20230103	8680	-17.05	20230424	4000	80.00	20221013	4.16	N	003160	500	172 억		2600405	N	N	5	N	00	N
83	20230913	150132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7260	-20	5	-0.27	350780610	48299	50.41	7280	7410	7160	9460	5100	7280	7262.69	9.19	0	-17064	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2055	15.58	1.30	12	0.17	466.00	5588.00	8680	20230424	-16.36	4000	20221013	81.50	8680	-16.36	20230424	4385	65.56	20230103	8680	-16.36	20230424	4000	81.50	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
84	20230913	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	100	2	1.37	313313180	43172	45.06	7280	7410	7160	9460	5100	7280	7257.32	9.19	0	-15846	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2089	15.84	1.32	12	0.15	466.00	5588.00	8680	20230424	-14.98	4000	20221013	84.50	8680	-14.98	20230424	4385	68.30	20230103	8680	-14.98	20230424	4000	84.50	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
85	20230913	130132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	-80	5	-1.10	238314400	32895	34.33	7280	7410	7160	9460	5100	7280	7244.70	9.19	0	-10603	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2038	15.45	1.29	12	0.12	466.00	5588.00	8680	20230424	-17.05	4000	20221013	80.00	8680	-17.05	20230424	4385	64.20	20230103	8680	-17.05	20230424	4000	80.00	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
86	20230913	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7180	-100	5	-1.37	234014310	32297	33.71	7280	7410	7160	9460	5100	7280	7245.70	9.19	0	-10400	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2032	15.41	1.28	12	0.11	466.00	5588.00	8680	20230424	-17.28	4000	20221013	79.50	8680	-17.28	20230424	4385	63.74	20230103	8680	-17.28	20230424	4000	79.50	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
87	20230913	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7160	-120	5	-1.65	196816030	27116	28.30	7280	7410	7160	9460	5100	7280	7258.30	9.19	0	-10848	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2026	15.36	1.28	12	0.10	466.00	5588.00	8680	20230424	-17.51	4000	20221013	79.00	8680	-17.51	20230424	4385	63.28	20230103	8680	-17.51	20230424	4000	79.00	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
88	20230913	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7300	20	2	0.27	68125820	9313	9.72	7280	7410	7280	9460	5100	7280	7315.13	9.19	0	-577	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2066	15.67	1.31	12	0.03	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
89	20230913	090132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	110	2	1.51	1449830	199	0.21	7280	7390	7280	9460	5100	7280	7285.58	9.19	0	-15	7586	7432	7356	7202	7126	7395	7165	172	2180	500	4800	10	1	28300000	2091	15.86	1.32	12	0.00	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	4.16	N	003160	500	172 억		2600405	N	N	6	N	00	N
90	20230912	160132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	-130	5	-1.75	699459610	95041	215.44	7500	7510	7280	9630	5190	7410	7359.57	9.20	0	-4576	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2060	15.62	1.30	12	0.34	466.00	5588.00	8680	20230424	-16.13	4000	20221013	82.00	8680	-16.13	20230424	4385	66.02	20230103	8680	-16.13	20230424	4000	82.00	20221013	4.15	N	003160	500	172 억		2604999	N	N	6	N	00	N
91	20230912	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	0	3	0.00	627326760	85160	193.05	7500	7510	7290	9630	5190	7410	7366.45	9.20	0	-6892	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2097	15.90	1.33	12	0.30	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
92	20230912	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7370	-40	5	-0.54	571707880	77634	175.98	7500	7510	7290	9630	5190	7410	7364.14	9.20	0	-1599	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2086	15.82	1.32	12	0.27	466.00	5588.00	8680	20230424	-15.09	4000	20221013	84.25	8680	-15.09	20230424	4385	68.07	20230103	8680	-15.09	20230424	4000	84.25	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
93	20230912	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7400	-10	5	-0.13	515297710	70065	158.83	7500	7510	7290	9630	5190	7410	7354.57	9.20	0	770	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2094	15.88	1.32	12	0.25	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
94	20230912	120131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	-50	5	-0.67	207715510	28143	63.80	7500	7510	7290	9630	5190	7410	7380.72	9.20	0	-7735	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2083	15.79	1.32	12	0.10	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
95	20230912	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7320	-90	5	-1.21	157661740	21296	48.27	7500	7510	7320	9630	5190	7410	7403.35	9.20	0	-3190	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2072	15.71	1.31	12	0.08	466.00	5588.00	8680	20230424	-15.67	4000	20221013	83.00	8680	-15.67	20230424	4385	66.93	20230103	8680	-15.67	20230424	4000	83.00	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
96	20230912	100132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7370	-40	5	-0.54	128272600	17291	39.20	7500	7510	7330	9630	5190	7410	7418.46	9.20	0	-1058	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2086	15.82	1.32	12	0.06	466.00	5588.00	8680	20230424	-15.09	4000	20221013	84.25	8680	-15.09	20230424	4385	68.07	20230103	8680	-15.09	20230424	4000	84.25	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
97	20230912	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7510	100	2	1.35	23257750	3098	7.02	7500	7510	7500	9630	5190	7410	7507.34	9.20	0	-1271	7543	7476	7393	7326	7243	7435	7285	172	2220	500	4890	10	1	28300000	2125	16.12	1.34	12	0.01	466.00	5588.00	8680	20230424	-13.48	4000	20221013	87.75	8680	-13.48	20230424	4385	71.27	20230103	8680	-13.48	20230424	4000	87.75	20221013	4.15	N	003160	500	172 억		2604999	N	N	8	N	00	N
98	20230911	160131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-40	5	-0.54	324856070	44114	65.17	7450	7460	7310	9680	5220	7450	7364.01	9.24	0	-11055	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2097	15.90	1.33	12	0.16	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	4.14	N	003160	500	172 억		2616065	N	N	8	N	00	N
99	20230911	150132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7340	-110	5	-1.48	262499880	35668	52.69	7450	7460	7310	9680	5220	7450	7359.53	9.24	0	-8661	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2077	15.75	1.31	12	0.13	466.00	5588.00	8680	20230424	-15.44	4000	20221013	83.50	8680	-15.44	20230424	4385	67.39	20230103	8680	-15.44	20230424	4000	83.50	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
100	20230911	140132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	-100	5	-1.34	211299720	28687	42.38	7450	7460	7310	9680	5220	7450	7365.70	9.24	0	-7276	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2080	15.77	1.32	12	0.10	466.00	5588.00	8680	20230424	-15.32	4000	20221013	83.75	8680	-15.32	20230424	4385	67.62	20230103	8680	-15.32	20230424	4000	83.75	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
101	20230911	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-60	5	-0.81	188246250	25555	37.75	7450	7460	7310	9680	5220	7450	7366.32	9.24	0	-6605	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2091	15.86	1.32	12	0.09	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
102	20230911	120133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-60	5	-0.81	176951940	24023	35.49	7450	7460	7310	9680	5220	7450	7365.94	9.24	0	-5950	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2091	15.86	1.32	12	0.08	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
103	20230911	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	-90	5	-1.21	171760860	23320	34.45	7450	7460	7310	9680	5220	7450	7365.39	9.24	0	-5751	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2083	15.79	1.32	12	0.08	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
104	20230911	100132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	-90	5	-1.21	110933970	15064	22.25	7450	7460	7310	9680	5220	7450	7364.18	9.24	0	-5101	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2083	15.79	1.32	12	0.05	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
105	20230911	090131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7400	-50	5	-0.67	2979900	400	0.59	7450	7450	7400	9680	5220	7450	7449.75	9.24	0	-185	7763	7606	7463	7306	7163	7535	7235	172	2230	500	4910	10	1	28300000	2094	15.88	1.32	12	0.00	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	4.14	N	003160	500	172 억		2616065	N	N	9	N	00	N
106	20230908	160133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7450	-140	5	-1.84	502218270	67636	106.46	7550	7620	7320	9860	5320	7590	7425.29	9.34	0	-25207	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2108	15.99	1.33	12	0.24	466.00	5588.00	8680	20230424	-14.17	4000	20221013	86.25	8680	-14.17	20230424	4385	69.90	20230103	8680	-14.17	20230424	4000	86.25	20221013	4.11	N	003160	500	172 억		2643777	N	N	9	N	00	N
107	20230908	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7450	-140	5	-1.84	449147930	60504	95.23	7550	7620	7320	9860	5320	7590	7423.44	9.34	0	-23139	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2108	15.99	1.33	12	0.21	466.00	5588.00	8680	20230424	-14.17	4000	20221013	86.25	8680	-14.17	20230424	4385	69.90	20230103	8680	-14.17	20230424	4000	86.25	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
108	20230908	140133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7350	-240	5	-3.16	425961160	57380	90.32	7550	7620	7320	9860	5320	7590	7423.51	9.34	0	-21992	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2080	15.77	1.32	12	0.20	466.00	5588.00	8680	20230424	-15.32	4000	20221013	83.75	8680	-15.32	20230424	4385	67.62	20230103	8680	-15.32	20230424	4000	83.75	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
109	20230908	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	-210	5	-2.77	329187930	44261	69.67	7550	7620	7320	9860	5320	7590	7437.43	9.34	0	-17506	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2089	15.84	1.32	12	0.16	466.00	5588.00	8680	20230424	-14.98	4000	20221013	84.50	8680	-14.98	20230424	4385	68.30	20230103	8680	-14.98	20230424	4000	84.50	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
110	20230908	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	-180	5	-2.37	311252200	41835	65.85	7550	7620	7320	9860	5320	7590	7440.00	9.34	0	-16074	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2097	15.90	1.33	12	0.15	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
111	20230908	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-200	5	-2.64	274928680	36958	58.17	7550	7620	7320	9860	5320	7590	7438.95	9.34	0	-13237	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2091	15.86	1.32	12	0.13	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
112	20230908	100132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-170	5	-2.24	180112720	24204	38.10	7550	7620	7320	9860	5320	7590	7441.44	9.34	0	-5899	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2100	15.92	1.33	12	0.09	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
113	20230908	090133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7550	-40	5	-0.53	4952800	656	1.03	7550	7550	7550	9860	5320	7590	7550.00	9.34	0	-342	7810	7700	7560	7450	7310	7755	7505	172	2270	500	5000	10	1	28300000	2137	16.20	1.35	12	0.00	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	4.11	N	003160	500	172 억		2643777	N	N	11	N	00	N
114	20230907	160133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	20	2	0.26	476003750	63252	50.50	7570	7670	7420	9840	5300	7570	7525.12	9.33	0	905	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2148	16.29	1.36	12	0.22	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
115	20230907	150131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	-130	5	-1.72	389484210	51771	41.33	7570	7670	7420	9840	5300	7570	7522.80	9.33	0	-1291	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2106	15.97	1.33	12	0.18	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
116	20230907	140131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7530	-40	5	-0.53	247302990	32728	26.13	7570	7670	7490	9840	5300	7570	7556.12	9.33	0	-4598	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2131	16.16	1.35	12	0.12	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
117	20230907	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	60	2	0.79	212961280	28193	22.51	7570	7670	7490	9840	5300	7570	7553.43	9.33	0	-5207	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2159	16.37	1.37	12	0.10	466.00	5588.00	8680	20230424	-12.10	4000	20221013	90.75	8680	-12.10	20230424	4385	74.00	20230103	8680	-12.10	20230424	4000	90.75	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
118	20230907	120133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-30	5	-0.40	170727170	22606	18.05	7570	7670	7490	9840	5300	7570	7551.93	9.33	0	-6770	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2134	16.18	1.35	12	0.08	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
119	20230907	110132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7530	-40	5	-0.53	145927770	19312	15.42	7570	7670	7490	9840	5300	7570	7556.00	9.33	0	-7569	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2131	16.16	1.35	12	0.07	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
120	20230907	100132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-10	5	-0.13	71785770	9521	7.60	7570	7670	7490	9840	5300	7570	7538.23	9.33	0	-2019	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2139	16.22	1.35	12	0.03	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
121	20230907	090133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7500	-70	5	-0.92	19928000	2644	2.11	7570	7570	7500	9840	5300	7570	7530.31	9.33	0	-1379	8003	7786	7663	7446	7323	7725	7385	172	2270	500	4990	10	1	28300000	2123	16.09	1.34	12	0.01	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	4.56	N	003160	500	172 억		2640345	N	N	11	N	00	N
122	20230906	160132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	-390	5	-4.90	958692240	124706	44.43	7880	7880	7540	10340	5580	7960	7687.79	9.49	0	-43688	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2142	16.24	1.35	12	0.44	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	4.09	N	003160	500	172 억		2684572	N	N	11	N	00	N
123	20230906	150131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	-310	5	-3.89	757700190	98248	35.01	7880	7880	7600	10340	5580	7960	7712.02	9.49	0	-38657	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2165	16.42	1.37	12	0.35	466.00	5588.00	8680	20230424	-11.87	4000	20221013	91.25	8680	-11.87	20230424	4385	74.46	20230103	8680	-11.87	20230424	4000	91.25	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
124	20230906	140132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	-260	5	-3.27	601549730	77822	27.73	7880	7880	7670	10340	5580	7960	7729.71	9.49	0	-33051	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2179	16.52	1.38	12	0.27	466.00	5588.00	8680	20230424	-11.29	4000	20221013	92.50	8680	-11.29	20230424	4385	75.60	20230103	8680	-11.29	20230424	4000	92.50	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
125	20230906	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	-240	5	-3.02	493974140	63849	22.75	7880	7880	7670	10340	5580	7960	7736.47	9.49	0	-30720	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2185	16.57	1.38	12	0.23	466.00	5588.00	8680	20230424	-11.06	4000	20221013	93.00	8680	-11.06	20230424	4385	76.05	20230103	8680	-11.06	20230424	4000	93.00	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
126	20230906	120133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-230	5	-2.89	394227350	50893	18.13	7880	7880	7670	10340	5580	7960	7746.04	9.49	0	-21151	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2188	16.59	1.38	12	0.18	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
127	20230906	110131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-230	5	-2.89	379908490	49038	17.47	7880	7880	7670	10340	5580	7960	7747.07	9.49	0	-19977	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2188	16.59	1.38	12	0.17	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
128	20230906	100131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-210	5	-2.64	165646740	21337	7.60	7880	7880	7720	10340	5580	7960	7763.02	9.49	0	-3840	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2193	16.63	1.39	12	0.08	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
129	20230906	090132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-190	5	-2.39	8468150	1084	0.39	7880	7880	7760	10340	5580	7960	7806.71	9.49	0	-464	8466	8212	7816	7562	7166	8015	7365	172	2380	500	5250	10	1	28300000	2199	16.67	1.39	12	0.00	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	4.09	N	003160	500	172 억		2684572	N	N	18	N	00	N
130	20230905	160131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7960	-50	5	-0.62	2155190640	279968	79.34	8010	8070	7420	10410	5610	8010	7697.30	9.42	0	20420	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2253	17.08	1.42	12	0.99	466.00	5588.00	8680	20230424	-8.29	4000	20221013	99.00	8680	-8.29	20230424	4385	81.53	20230103	8680	-8.29	20230424	4000	99.00	20221013	3.99	N	003160	500	172 억		2666624	N	N	18	N	00	N
131	20230905	150132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-280	5	-3.50	1908268130	248588	70.44	8010	8070	7420	10410	5610	8010	7676.43	9.42	0	28025	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2188	16.59	1.38	12	0.88	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
132	20230905	140133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	-420	5	-5.24	1719883120	224034	63.49	8010	8070	7420	10410	5610	8010	7676.88	9.42	0	23990	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2148	16.29	1.36	12	0.79	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
133	20230905	130128	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-250	5	-3.12	442546540	56397	15.98	8010	8070	7660	10410	5610	8010	7846.99	9.42	0	-8652	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2196	16.65	1.39	12	0.20	466.00	5588.00	8680	20230424	-10.60	4000	20221013	94.00	8680	-10.60	20230424	4385	76.97	20230103	8680	-10.60	20230424	4000	94.00	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
134	20230905	120132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	-110	5	-1.37	313551680	39789	11.28	8010	8070	7780	10410	5610	8010	7880.36	9.42	0	-9237	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2236	16.95	1.41	12	0.14	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
135	20230905	110132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	-200	5	-2.50	237537090	30132	8.54	8010	8070	7780	10410	5610	8010	7883.22	9.42	0	-10554	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2210	16.76	1.40	12	0.11	466.00	5588.00	8680	20230424	-10.02	4000	20221013	95.25	8680	-10.02	20230424	4385	78.11	20230103	8680	-10.02	20230424	4000	95.25	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
136	20230905	100131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7890	-120	5	-1.50	119142890	15011	4.25	8010	8070	7800	10410	5610	8010	7937.04	9.42	0	-637	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2233	16.93	1.41	12	0.05	466.00	5588.00	8680	20230424	-9.10	4000	20221013	97.25	8680	-9.10	20230424	4385	79.93	20230103	8680	-9.10	20230424	4000	97.25	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
137	20230905	090130	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8070	60	2	0.75	8232950	1027	0.29	8010	8070	8010	10410	5610	8010	8016.50	9.42	0	-500	8536	8272	7976	7712	7416	8125	7565	172	2400	500	5280	10	1	28300000	2284	17.32	1.44	12	0.00	466.00	5588.00	8680	20230424	-7.03	4000	20221013	101.75	8680	-7.03	20230424	4385	84.04	20230103	8680	-7.03	20230424	4000	101.75	20221013	3.99	N	003160	500	172 억		2666624	N	N	57	N	00	N
138	20230904	160130	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8010	10	2	0.12	2809555530	352652	150.35	8090	8240	7680	10400	5600	8000	7966.91	9.45	0	-4020	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2267	17.19	1.43	12	1.25	466.00	5588.00	8680	20230424	-7.72	4000	20221013	100.25	8680	-7.72	20230424	4385	82.67	20230103	8680	-7.72	20230424	4000	100.25	20221013	3.99	N	003160	500	172 억		2674447	N	N	57	N	00	N
139	20230904	150129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7950	-50	5	-0.62	2749082230	345085	147.13	8090	8240	7680	10400	5600	8000	7966.39	9.45	0	-3832	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2250	17.06	1.42	12	1.22	466.00	5588.00	8680	20230424	-8.41	4000	20221013	98.75	8680	-8.41	20230424	4385	81.30	20230103	8680	-8.41	20230424	4000	98.75	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
140	20230904	140129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7890	-110	5	-1.38	2566814020	321985	137.28	8090	8240	7680	10400	5600	8000	7971.84	9.45	0	-897	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2233	16.93	1.41	12	1.14	466.00	5588.00	8680	20230424	-9.10	4000	20221013	97.25	8680	-9.10	20230424	4385	79.93	20230103	8680	-9.10	20230424	4000	97.25	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
141	20230904	130131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	-100	5	-1.25	2355236950	295228	125.87	8090	8240	7680	10400	5600	8000	7977.69	9.45	0	-1265	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2236	16.95	1.41	12	1.04	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
142	20230904	120129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7960	-40	5	-0.50	2157092640	270473	115.32	8090	8240	7680	10400	5600	8000	7975.26	9.45	0	-10311	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2253	17.08	1.42	12	0.96	466.00	5588.00	8680	20230424	-8.29	4000	20221013	99.00	8680	-8.29	20230424	4385	81.53	20230103	8680	-8.29	20230424	4000	99.00	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
143	20230904	110128	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7910	-90	5	-1.12	1747305690	219079	93.41	8090	8240	7680	10400	5600	8000	7975.69	9.45	0	4077	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2239	16.97	1.42	12	0.77	466.00	5588.00	8680	20230424	-8.87	4000	20221013	97.75	8680	-8.87	20230424	4385	80.39	20230103	8680	-8.87	20230424	4000	97.75	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
144	20230904	100128	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7990	-10	5	-0.12	1028459680	126980	54.14	8090	8240	7920	10400	5600	8000	8099.38	9.45	0	-34876	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2261	17.15	1.43	12	0.45	466.00	5588.00	8680	20230424	-7.95	4000	20221013	99.75	8680	-7.95	20230424	4385	82.21	20230103	8680	-7.95	20230424	4000	99.75	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
145	20230904	090130	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8090	90	2	1.12	95858720	11891	5.07	8090	8150	7920	10400	5600	8000	8061.45	9.45	0	-6261	8273	8136	7883	7746	7493	8205	7815	172	2400	500	5280	10	1	28300000	2289	17.36	1.45	12	0.04	466.00	5588.00	8680	20230424	-6.80	4000	20221013	102.25	8680	-6.80	20230424	4385	84.49	20230103	8680	-6.80	20230424	4000	102.25	20221013	3.99	N	003160	500	172 억		2674447	N	N	0	N	00	N
146	20230901	160129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	250	2	3.23	1844972920	233241	221.13	7730	8020	7630	10070	5430	7750	7910.01	9.18	0	71398	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2264	17.17	1.43	12	0.82	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
147	20230901	150131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	220	2	2.84	1697413400	214759	203.61	7730	8020	7630	10070	5430	7750	7903.81	9.18	0	73006	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2256	17.10	1.43	12	0.76	466.00	5588.00	8680	20230424	-8.18	4000	20221013	99.25	8680	-8.18	20230424	4385	81.76	20230103	8680	-8.18	20230424	4000	99.25	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
148	20230901	140129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	150	2	1.94	1022129650	130038	123.29	7730	7940	7630	10070	5430	7750	7860.24	9.18	0	34402	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2236	16.95	1.41	12	0.46	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
149	20230901	130130	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	150	2	1.94	838219120	106768	101.22	7730	7940	7630	10070	5430	7750	7850.85	9.18	0	33643	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2236	16.95	1.41	12	0.38	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
150	20230901	120130	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	110	2	1.42	723521450	92188	87.40	7730	7940	7630	10070	5430	7750	7848.33	9.18	0	29053	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2224	16.87	1.41	12	0.33	466.00	5588.00	8680	20230424	-9.45	4000	20221013	96.50	8680	-9.45	20230424	4385	79.25	20230103	8680	-9.45	20230424	4000	96.50	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
151	20230901	110129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7890	140	2	1.81	586664200	74846	70.96	7730	7940	7630	10070	5430	7750	7838.29	9.18	0	23863	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2233	16.93	1.41	12	0.26	466.00	5588.00	8680	20230424	-9.10	4000	20221013	97.25	8680	-9.10	20230424	4385	79.93	20230103	8680	-9.10	20230424	4000	97.25	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
152	20230901	100129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	20	2	0.26	130472710	16838	15.96	7730	7850	7630	10070	5430	7750	7748.71	9.18	0	5373	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2199	16.67	1.39	12	0.06	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N
153	20230901	090129	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	-40	5	-0.52	3081290	399	0.38	7730	7730	7710	10070	5430	7750	7722.46	9.18	0	-184	8016	7882	7786	7652	7556	7835	7605	172	2320	500	5110	10	1	28300000	2182	16.55	1.38	12	0.00	466.00	5588.00	8680	20230424	-11.18	4000	20221013	92.75	8680	-11.18	20230424	4385	75.83	20230103	8680	-11.18	20230424	4000	92.75	20221013	3.96	N	003160	500	172 억		2597137	N	N	1	N	00	N