KissMeData/281820/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	161041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	500	2	2.35	1124160050	51918	347.21	20950	22250	20850	27600	14900	21250	21652.61	11.67	0	5245	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4537	8.19	1.04	12	0.25	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.72	N	281820	500	104 억		2434938	N	N	2457	N	00	N
3	20230927	151054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	650	2	3.06	999722050	46211	309.04	20950	22250	20850	27600	14900	21250	21633.85	11.67	0	3829	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4569	8.25	1.05	12	0.22	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
4	20230927	141054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	500	2	2.35	895386200	41434	277.09	20950	22250	20850	27600	14900	21250	21609.94	11.67	0	3527	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4537	8.19	1.04	12	0.20	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
5	20230927	131038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	450	2	2.12	784542700	36331	242.97	20950	22250	20850	27600	14900	21250	21594.31	11.67	0	3083	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4527	8.17	1.04	12	0.17	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
6	20230927	121038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	50	2	0.24	197854400	9390	62.80	20950	21350	20850	27600	14900	21250	21070.76	11.67	0	486	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4444	8.02	1.02	12	0.05	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
7	20230927	111048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-250	5	-1.18	146543100	6967	46.59	20950	21350	20850	27600	14900	21250	21033.89	11.67	0	-610	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4381	7.91	1.00	12	0.03	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
8	20230927	101041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	0	3	0.00	50468750	2392	16.00	20950	21350	20950	27600	14900	21250	21098.98	11.67	0	-25	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4433	8.00	1.02	12	0.01	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
9	20230927	091100	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	50	2	0.24	19197950	912	6.10	20950	21350	20950	27600	14900	21250	21050.38	11.67	0	-191	21683	21466	21333	21116	20983	21425	21075	104	6350	500	15720	50	1	20861556	4444	8.02	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.72	N	281820	500	104 억		2434938	N	N	10	N	00	N
10	20230926	161039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-100	5	-0.47	315170550	14774	108.97	21250	21550	21200	27750	14950	21350	21333.24	11.66	0	2394	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4433	8.00	1.02	12	0.07	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.74	N	281820	500	104 억		2432192	N	N	10	N	00	N
11	20230926	151038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-50	5	-0.23	283195900	13270	97.88	21250	21550	21200	27750	14950	21350	21341.05	11.66	0	2291	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4444	8.02	1.02	12	0.06	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
12	20230926	141030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	214744950	10061	74.21	21250	21550	21200	27750	14950	21350	21344.28	11.66	0	1500	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.05	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
13	20230926	131036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	161376500	7556	55.73	21250	21550	21200	27750	14950	21350	21357.42	11.66	0	785	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.04	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
14	20230926	121042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	137193650	6423	47.37	21250	21550	21200	27750	14950	21350	21359.78	11.66	0	419	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.03	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
15	20230926	111036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	119729300	5605	41.34	21250	21550	21200	27750	14950	21350	21361.21	11.66	0	296	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.03	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
16	20230926	101036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	100	2	0.47	85034050	3985	29.39	21250	21550	21200	27750	14950	21350	21338.46	11.66	0	178	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
17	20230926	091038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	50	2	0.23	2666400	125	0.92	21250	21400	21250	27750	14950	21350	21326.73	11.66	0	-38	21783	21566	21233	21016	20683	21675	21125	104	6400	500	15790	50	1	20861556	4464	8.06	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.74	N	281820	500	104 억		2432192	N	N	1	N	00	N
18	20230925	161039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	287427350	13557	54.76	21150	21450	20900	27750	14950	21350	21201.40	11.66	0	162	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.06	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432073	N	N	1	N	00	N
19	20230925	151042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	236984250	11193	45.21	21150	21450	20900	27750	14950	21350	21172.54	11.66	0	412	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.05	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
20	20230925	141023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-200	5	-0.94	158586950	7506	30.32	21150	21450	20900	27750	14950	21350	21128.02	11.66	0	714	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4412	7.97	1.01	12	0.04	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
21	20230925	131030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	0	3	0.00	122714450	5811	23.47	21150	21350	20900	27750	14950	21350	21117.61	11.66	0	713	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4454	8.04	1.02	12	0.03	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
22	20230925	121035	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-200	5	-0.94	95393600	4528	18.29	21150	21250	20900	27750	14950	21350	21067.49	11.66	0	552	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4412	7.97	1.01	12	0.02	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
23	20230925	111030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-200	5	-0.94	86122450	4089	16.52	21150	21250	20900	27750	14950	21350	21061.98	11.66	0	582	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4412	7.97	1.01	12	0.02	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
24	20230925	101034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-100	5	-0.47	71205250	3381	13.66	21150	21250	20900	27750	14950	21350	21060.41	11.66	0	620	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4433	8.00	1.02	12	0.02	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
25	20230925	091029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-300	5	-1.41	16387150	777	3.14	21150	21150	21050	27750	14950	21350	21090.28	11.66	0	-42	22083	21716	21083	20716	20083	21900	20900	104	6400	500	15790	50	1	20861556	4391	7.93	1.01	12	0.00	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.74	N	281820	500	104 억		2432073	N	N	4	N	00	N
26	20230922	161110	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	450	2	2.15	516481700	24671	84.51	20500	21450	20450	27150	14650	20900	20933.52	11.64	0	3544	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4454	8.04	1.02	12	0.12	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
27	20230922	151102	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	450	2	2.15	446127300	21378	73.23	20500	21350	20450	27150	14650	20900	20868.52	11.64	0	3224	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4454	8.04	1.02	12	0.10	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
28	20230922	141100	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-50	5	-0.24	248371550	11997	41.10	20500	20900	20450	27150	14650	20900	20702.80	11.64	0	-230	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4350	7.85	1.00	12	0.06	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
29	20230922	130954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-150	5	-0.72	158985400	7710	26.41	20500	20900	20450	27150	14650	20900	20620.67	11.64	0	-45	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4329	7.82	0.99	12	0.04	2655.00	20903.00	24200	20230731	-14.26	13000	20220928	59.62	24200	-14.26	20230731	14550	42.61	20230103	24200	-14.26	20230731	13000	59.62	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
30	20230922	120952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-250	5	-1.20	142853450	6929	23.74	20500	20900	20450	27150	14650	20900	20616.75	11.64	0	103	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4308	7.78	0.99	12	0.03	2655.00	20903.00	24200	20230731	-14.67	13000	20220928	58.85	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	13000	58.85	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
31	20230922	110947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-150	5	-0.72	123923250	6013	20.60	20500	20900	20450	27150	14650	20900	20609.22	11.64	0	197	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4329	7.82	0.99	12	0.03	2655.00	20903.00	24200	20230731	-14.26	13000	20220928	59.62	24200	-14.26	20230731	14550	42.61	20230103	24200	-14.26	20230731	13000	59.62	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
32	20230922	100947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-150	5	-0.72	102946800	4999	17.12	20500	20900	20450	27150	14650	20900	20593.48	11.64	0	519	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4329	7.82	0.99	12	0.02	2655.00	20903.00	24200	20230731	-14.26	13000	20220928	59.62	24200	-14.26	20230731	14550	42.61	20230103	24200	-14.26	20230731	13000	59.62	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
33	20230922	090944	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-300	5	-1.44	29348400	1432	4.91	20500	20600	20450	27150	14650	20900	20494.69	11.64	0	313	21500	21200	21000	20700	20500	21100	20600	104	6250	500	15460	50	1	20861556	4297	7.76	0.99	12	0.01	2655.00	20903.00	24200	20230731	-14.88	13000	20220928	58.46	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	13000	58.46	20220928	0.76	N	281820	500	104 억		2428445	N	N	4	N	00	N
34	20230921	160947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-650	5	-3.02	610267500	29117	81.66	21150	21300	20800	28000	15100	21550	20959.16	11.64	0	1397	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4360	7.87	1.00	12	0.14	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.74	N	281820	500	104 억		2428795	N	N	4	N	00	N
35	20230921	150934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-550	5	-2.55	523457750	24977	70.05	21150	21300	20800	28000	15100	21550	20957.59	11.64	0	380	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4381	7.91	1.00	12	0.12	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
36	20230921	140941	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-550	5	-2.55	437519800	20880	58.56	21150	21300	20800	28000	15100	21550	20954.01	11.64	0	-67	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4381	7.91	1.00	12	0.10	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
37	20230921	130939	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-700	5	-3.25	299862100	14284	40.06	21150	21300	20850	28000	15100	21550	20992.87	11.64	0	-138	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4350	7.85	1.00	12	0.07	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
38	20230921	120931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-700	5	-3.25	258176200	12288	34.46	21150	21300	20850	28000	15100	21550	21010.43	11.64	0	-142	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4350	7.85	1.00	12	0.06	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
39	20230921	110952	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	-600	5	-2.78	200327700	9521	26.70	21150	21300	20900	28000	15100	21550	21040.62	11.64	0	-189	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4370	7.89	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
40	20230921	100931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-550	5	-2.55	124717050	5912	16.58	21150	21300	20950	28000	15100	21550	21095.58	11.64	0	780	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4381	7.91	1.00	12	0.03	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
41	20230921	090936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-250	5	-1.16	32984250	1560	4.38	21150	21300	21100	28000	15100	21550	21143.75	11.64	0	577	21983	21766	21383	21166	20783	21875	21275	104	6450	500	15940	50	1	20861556	4444	8.02	1.02	12	0.01	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.74	N	281820	500	104 억		2428795	N	N	8	N	00	N
42	20230920	160945	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	752957050	35422	54.46	21300	21600	21000	27950	15050	21500	21256.73	11.65	0	-2606	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4496	8.12	1.03	12	0.17	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.74	N	281820	500	104 억		2429891	N	N	8	N	00	N
43	20230920	150918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-200	5	-0.93	594736150	28055	43.13	21300	21500	21000	27950	15050	21500	21198.94	11.65	0	-2484	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4444	8.02	1.02	12	0.13	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
44	20230920	140932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-400	5	-1.86	457921900	21592	33.19	21300	21500	21000	27950	15050	21500	21207.94	11.65	0	-3284	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4402	7.95	1.01	12	0.10	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
45	20230920	130928	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-450	5	-2.09	314590750	14780	22.72	21300	21500	21050	27950	15050	21500	21284.90	11.65	0	-1803	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4391	7.93	1.01	12	0.07	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
46	20230920	120928	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-250	5	-1.16	207156250	9702	14.92	21300	21500	21250	27950	15050	21500	21351.91	11.65	0	-1264	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4433	8.00	1.02	12	0.05	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
47	20230920	110931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-150	5	-0.70	144808400	6773	10.41	21300	21500	21250	27950	15050	21500	21380.25	11.65	0	-976	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4454	8.04	1.02	12	0.03	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
48	20230920	100913	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-100	5	-0.47	60661100	2839	4.36	21300	21500	21250	27950	15050	21500	21367.07	11.65	0	-996	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4464	8.06	1.02	12	0.01	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
49	20230920	090926	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-100	5	-0.47	5950200	279	0.43	21300	21500	21250	27950	15050	21500	21326.88	11.65	0	-16	22800	22150	21700	21050	20600	21925	20825	104	6450	500	15910	50	1	20861556	4464	8.06	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.74	N	281820	500	104 억		2429891	N	N	3	N	00	N
50	20230919	160922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-950	5	-4.23	1404929350	65000	293.57	22150	22350	21250	29150	15750	22450	21613.72	11.71	0	-9054	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4485	8.10	1.03	12	0.31	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.73	N	281820	500	104 억		2442552	N	N	3	N	00	N
51	20230919	150924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-1000	5	-4.45	1157233550	53530	241.77	22150	22350	21250	29150	15750	22450	21617.63	11.71	0	-8240	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4475	8.08	1.03	12	0.26	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
52	20230919	140923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-950	5	-4.23	785718900	36126	163.16	22150	22350	21450	29150	15750	22450	21748.43	11.71	0	-4416	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4485	8.10	1.03	12	0.17	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
53	20230919	130907	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-800	5	-3.56	536210150	24546	110.86	22150	22350	21550	29150	15750	22450	21843.88	11.71	0	-4529	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4517	8.15	1.04	12	0.12	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
54	20230919	120923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-800	5	-3.56	487824650	22320	100.81	22150	22350	21550	29150	15750	22450	21854.61	11.71	0	-3893	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4517	8.15	1.04	12	0.11	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
55	20230919	110929	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-800	5	-3.56	380278150	17347	78.35	22150	22350	21550	29150	15750	22450	21920.31	11.71	0	-2993	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4517	8.15	1.04	12	0.08	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
56	20230919	100920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	-600	5	-2.67	251947900	11430	51.62	22150	22350	21800	29150	15750	22450	22040.90	11.71	0	-3697	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4558	8.23	1.05	12	0.05	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
57	20230919	090919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	-200	5	-0.89	49527200	2232	10.08	22150	22300	22150	29150	15750	22450	22183.64	11.71	0	67	22750	22600	22300	22150	21850	22675	22225	104	6700	500	16610	50	1	20861556	4642	8.38	1.06	12	0.01	2655.00	20903.00	24200	20230731	-8.06	13000	20220928	71.15	24200	-8.06	20230731	14550	52.92	20230103	24200	-8.06	20230731	13000	71.15	20220928	0.73	N	281820	500	104 억		2442552	N	N	1	N	00	N
58	20230918	160923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22450	-350	5	-1.54	492055250	22114	39.22	22450	22450	22000	29600	16000	22800	22250.85	11.71	0	448	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4683	8.46	1.07	12	0.11	2655.00	20903.00	24200	20230731	-7.23	13000	20220928	72.69	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	13000	72.69	20220928	0.73	N	281820	500	104 억		2442728	N	N	1	N	00	N
59	20230918	150919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	-450	5	-1.97	417199600	18773	33.29	22450	22450	22000	29600	16000	22800	22223.38	11.71	0	-544	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4663	8.42	1.07	12	0.09	2655.00	20903.00	24200	20230731	-7.64	13000	20220928	71.92	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	13000	71.92	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
60	20230918	140941	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	-450	5	-1.97	389873450	17547	31.12	22450	22450	22000	29600	16000	22800	22218.81	11.71	0	-737	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4663	8.42	1.07	12	0.08	2655.00	20903.00	24200	20230731	-7.64	13000	20220928	71.92	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	13000	71.92	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
61	20230918	130918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	-450	5	-1.97	355687950	16014	28.40	22450	22450	22000	29600	16000	22800	22211.06	11.71	0	-1142	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4663	8.42	1.07	12	0.08	2655.00	20903.00	24200	20230731	-7.64	13000	20220928	71.92	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	13000	71.92	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
62	20230918	120926	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	-700	5	-3.07	329814700	14849	26.33	22450	22450	22000	29600	16000	22800	22211.24	11.71	0	-881	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4610	8.32	1.06	12	0.07	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
63	20230918	110910	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	-750	5	-3.29	274943250	12361	21.92	22450	22450	22050	29600	16000	22800	22242.80	11.71	0	-824	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4600	8.31	1.05	12	0.06	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
64	20230918	100903	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	-550	5	-2.41	188429150	8451	14.99	22450	22450	22150	29600	16000	22800	22296.67	11.71	0	-661	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4642	8.38	1.06	12	0.04	2655.00	20903.00	24200	20230731	-8.06	13000	20220928	71.15	24200	-8.06	20230731	14550	52.92	20230103	24200	-8.06	20230731	13000	71.15	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
65	20230918	090906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	-500	5	-2.19	104451000	4684	8.31	22450	22450	22200	29600	16000	22800	22299.53	11.71	0	-126	23366	23082	22816	22532	22266	22950	22400	104	6800	500	16870	50	1	20861556	4652	8.40	1.07	12	0.02	2655.00	20903.00	24200	20230731	-7.85	13000	20220928	71.54	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	13000	71.54	20220928	0.73	N	281820	500	104 억		2442728	N	N	5	N	00	N
66	20230915	160917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22800	150	2	0.66	1282674700	56247	79.40	22950	23100	22550	29400	15900	22650	22804.32	11.75	0	-6791	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4756	8.59	1.09	12	0.27	2655.00	20903.00	24200	20230731	-5.79	13000	20220928	75.38	24200	-5.79	20230731	14550	56.70	20230103	24200	-5.79	20230731	13000	75.38	20220928	0.73	N	281820	500	104 억		2451194	N	N	5	N	00	N
67	20230915	150913	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	50	2	0.22	1221928200	53576	75.63	22950	23100	22550	29400	15900	22650	22807.38	11.75	0	-6073	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4736	8.55	1.09	12	0.26	2655.00	20903.00	24200	20230731	-6.20	13000	20220928	74.62	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	13000	74.62	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
68	20230915	140919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	-50	5	-0.22	1137259750	49835	70.34	22950	23100	22600	29400	15900	22650	22820.50	11.75	0	-4746	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4715	8.51	1.08	12	0.24	2655.00	20903.00	24200	20230731	-6.61	13000	20220928	73.85	24200	-6.61	20230731	14550	55.33	20230103	24200	-6.61	20230731	13000	73.85	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
69	20230915	130908	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	0	3	0.00	1071481250	46930	66.24	22950	23100	22600	29400	15900	22650	22831.48	11.75	0	-3860	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4725	8.53	1.08	12	0.22	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
70	20230915	120915	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	0	3	0.00	1001235600	43832	61.87	22950	23100	22650	29400	15900	22650	22842.57	11.75	0	-2833	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4725	8.53	1.08	12	0.21	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
71	20230915	110921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	0	3	0.00	927207550	40572	57.27	22950	23100	22650	29400	15900	22650	22853.39	11.75	0	-2531	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4725	8.53	1.08	12	0.19	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
72	20230915	100920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22800	150	2	0.66	797341700	34857	49.20	22950	23100	22650	29400	15900	22650	22874.65	11.75	0	-4324	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4756	8.59	1.09	12	0.17	2655.00	20903.00	24200	20230731	-5.79	13000	20220928	75.38	24200	-5.79	20230731	14550	56.70	20230103	24200	-5.79	20230731	13000	75.38	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
73	20230915	090907	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23000	350	2	1.55	397176300	17335	24.47	22950	23100	22700	29400	15900	22650	22911.81	11.75	0	-4288	23316	22982	22316	21982	21316	23150	22150	104	6750	500	16760	50	1	20861556	4798	8.66	1.10	12	0.08	2655.00	20903.00	24200	20230731	-4.96	13000	20220928	76.92	24200	-4.96	20230731	14550	58.08	20230103	24200	-4.96	20230731	13000	76.92	20220928	0.73	N	281820	500	104 억		2451194	N	N	39	N	00	N
74	20230914	160920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	1000	2	4.62	1575677350	70622	285.99	21850	22650	21650	28100	15200	21650	22308.66	11.71	0	5667	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4725	8.53	1.08	12	0.34	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.74	N	281820	500	104 억		2443829	N	N	39	N	00	N
75	20230914	150849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	900	2	4.16	1440448350	64640	261.76	21850	22600	21650	28100	15200	21650	22284.71	11.71	0	6669	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4704	8.49	1.08	12	0.31	2655.00	20903.00	24200	20230731	-6.82	13000	20220928	73.46	24200	-6.82	20230731	14550	54.98	20230103	24200	-6.82	20230731	13000	73.46	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
76	20230914	140910	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22400	750	2	3.46	1145235050	51527	208.66	21850	22500	21650	28100	15200	21650	22226.55	11.71	0	9454	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4673	8.44	1.07	12	0.25	2655.00	20903.00	24200	20230731	-7.44	13000	20220928	72.31	24200	-7.44	20230731	14550	53.95	20230103	24200	-7.44	20230731	13000	72.31	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
77	20230914	130852	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	700	2	3.23	898244800	40496	163.99	21850	22500	21650	28100	15200	21650	22181.81	11.71	0	9651	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4663	8.42	1.07	12	0.19	2655.00	20903.00	24200	20230731	-7.64	13000	20220928	71.92	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	13000	71.92	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
78	20230914	120903	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	500	2	2.31	551316000	24958	101.07	21850	22300	21650	28100	15200	21650	22090.74	11.71	0	3213	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4621	8.34	1.06	12	0.12	2655.00	20903.00	24200	20230731	-8.47	13000	20220928	70.38	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	13000	70.38	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
79	20230914	110855	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	400	2	1.85	444202850	20110	81.44	21850	22300	21650	28100	15200	21650	22089.88	11.71	0	2184	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4600	8.31	1.05	12	0.10	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
80	20230914	100849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	500	2	2.31	316447950	14344	58.09	21850	22300	21650	28100	15200	21650	22062.96	11.71	0	3416	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4621	8.34	1.06	12	0.07	2655.00	20903.00	24200	20230731	-8.47	13000	20220928	70.38	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	13000	70.38	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
81	20230914	090906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	150	2	0.69	8526900	393	1.59	21850	21850	21650	28100	15200	21650	21704.75	11.71	0	-107	22616	22132	21666	21182	20716	22375	21425	104	6450	500	16020	50	1	20861556	4548	8.21	1.04	12	0.00	2655.00	20903.00	24200	20230731	-9.92	13000	20220928	67.69	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	13000	67.69	20220928	0.74	N	281820	500	104 억		2443829	N	N	669	N	00	N
82	20230913	160908	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	100	2	0.46	529679450	24510	147.45	21600	22150	21200	28000	15100	21550	21610.73	11.70	0	3960	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4517	8.15	1.04	12	0.12	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.69	N	281820	500	104 억		2439943	N	N	669	N	00	N
83	20230913	150900	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-100	5	-0.46	446225150	20645	124.20	21600	22150	21200	28000	15100	21550	21614.20	11.70	0	3526	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4475	8.08	1.03	12	0.10	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
84	20230913	140908	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	50	2	0.23	397000950	18355	110.42	21600	22150	21200	28000	15100	21550	21629.04	11.70	0	3287	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4506	8.14	1.03	12	0.09	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
85	20230913	130842	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	0	3	0.00	369539500	17081	102.76	21600	22150	21200	28000	15100	21550	21634.54	11.70	0	2956	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4496	8.12	1.03	12	0.08	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
86	20230913	120907	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-50	5	-0.23	339988200	15706	94.48	21600	22150	21200	28000	15100	21550	21647.03	11.70	0	2972	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4485	8.10	1.03	12	0.08	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
87	20230913	110904	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-50	5	-0.23	298839650	13777	82.88	21600	22150	21300	28000	15100	21550	21691.20	11.70	0	2753	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4485	8.10	1.03	12	0.07	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
88	20230913	100853	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	50	2	0.23	224760750	10308	62.01	21600	22150	21500	28000	15100	21550	21804.50	11.70	0	1568	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4506	8.14	1.03	12	0.05	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
89	20230913	090846	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	350	2	1.62	62393000	2867	17.25	21600	21950	21500	28000	15100	21550	21762.47	11.70	0	1793	21950	21750	21450	21250	20950	21850	21350	104	6450	500	15940	50	1	20861556	4569	8.25	1.05	12	0.01	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.69	N	281820	500	104 억		2439943	N	N	3	N	00	N
90	20230912	160841	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	352665400	16444	25.92	21500	21650	21150	27950	15050	21500	21446.45	11.69	0	771	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4496	8.12	1.03	12	0.08	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.76	N	281820	500	104 억		2439739	N	N	3	N	00	N
91	20230912	150853	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	100	2	0.47	289587150	13512	21.30	21500	21650	21150	27950	15050	21500	21431.85	11.69	0	1208	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4506	8.14	1.03	12	0.06	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
92	20230912	140851	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	219734150	10267	16.18	21500	21650	21150	27950	15050	21500	21401.98	11.69	0	535	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4496	8.12	1.03	12	0.05	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
93	20230912	130840	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-50	5	-0.23	152586600	7148	11.27	21500	21650	21150	27950	15050	21500	21346.75	11.69	0	-405	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4475	8.08	1.03	12	0.03	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
94	20230912	120838	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-150	5	-0.70	108497200	5081	8.01	21500	21650	21150	27950	15050	21500	21353.51	11.69	0	-883	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4454	8.04	1.02	12	0.02	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
95	20230912	110844	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-200	5	-0.93	100046150	4686	7.39	21500	21650	21150	27950	15050	21500	21350.01	11.69	0	-712	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4444	8.02	1.02	12	0.02	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
96	20230912	100835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-200	5	-0.93	47460300	2210	3.48	21500	21650	21300	27950	15050	21500	21475.25	11.69	0	-868	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4444	8.02	1.02	12	0.01	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
97	20230912	090855	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	150	2	0.70	17161000	798	1.26	21500	21650	21300	27950	15050	21500	21505.01	11.69	0	-340	22633	22066	21633	21066	20633	21850	20850	104	6450	500	15910	50	1	20861556	4517	8.15	1.04	12	0.00	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.76	N	281820	500	104 억		2439739	N	N	6	N	00	N
98	20230911	160837	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-650	5	-2.93	1358778450	63018	119.88	22200	22200	21200	28750	15550	22150	21561.77	11.70	0	-12668	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4485	8.10	1.03	12	0.30	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.75	N	281820	500	104 억		2441164	N	N	6	N	00	N
99	20230911	150842	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-800	5	-3.61	1172714500	54386	103.46	22200	22200	21200	28750	15550	22150	21562.80	11.70	0	-16329	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4454	8.04	1.02	12	0.26	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
100	20230911	140849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-800	5	-3.61	922148600	42643	81.12	22200	22200	21200	28750	15550	22150	21624.85	11.70	0	-13602	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4454	8.04	1.02	12	0.20	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
101	20230911	130823	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-800	5	-3.61	747163300	34434	65.50	22200	22200	21250	28750	15550	22150	21698.42	11.70	0	-10833	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4454	8.04	1.02	12	0.17	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
102	20230911	120839	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-400	5	-1.81	487545700	22350	42.52	22200	22200	21650	28750	15550	22150	21814.13	11.70	0	-7161	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4537	8.19	1.04	12	0.11	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
103	20230911	110824	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-150	5	-0.68	262101100	11990	22.81	22200	22200	21750	28750	15550	22150	21859.97	11.70	0	-2439	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4590	8.29	1.05	12	0.06	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
104	20230911	100823	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-350	5	-1.58	91497000	4186	7.96	22200	22200	21750	28750	15550	22150	21857.86	11.70	0	-348	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4548	8.21	1.04	12	0.02	2655.00	20903.00	24200	20230731	-9.92	13000	20220928	67.69	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	13000	67.69	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
105	20230911	090822	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	-50	5	-0.23	15411400	700	1.33	22200	22200	21850	28750	15550	22150	22016.29	11.70	0	-131	22616	22382	22016	21782	21416	22500	21900	104	6600	500	16390	50	1	20861556	4610	8.32	1.06	12	0.00	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.75	N	281820	500	104 억		2441164	N	N	8	N	00	N
106	20230908	160844	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	100	2	0.45	1147852300	52381	113.75	22050	22250	21650	28650	15450	22050	21913.25	11.67	0	1456	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4621	8.34	1.06	12	0.25	2655.00	20903.00	24200	20230731	-8.47	13000	20220928	70.38	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	13000	70.38	20220928	0.74	N	281820	500	104 억		2433650	N	N	8	N	00	N
107	20230908	150843	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	50	2	0.23	1091847000	49850	108.25	22050	22250	21650	28650	15450	22050	21902.65	11.67	0	577	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4610	8.32	1.06	12	0.24	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
108	20230908	140833	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	-150	5	-0.68	601428450	27564	59.86	22050	22050	21650	28650	15450	22050	21819.35	11.67	0	2545	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4569	8.25	1.05	12	0.13	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
109	20230908	130843	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	-200	5	-0.91	465402550	21335	46.33	22050	22050	21650	28650	15450	22050	21814.04	11.67	0	2124	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4558	8.23	1.05	12	0.10	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
110	20230908	120854	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	-150	5	-0.68	371905500	17057	37.04	22050	22050	21650	28650	15450	22050	21803.69	11.67	0	1401	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4569	8.25	1.05	12	0.08	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
111	20230908	110850	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	-150	5	-0.68	240886750	11065	24.03	22050	22050	21650	28650	15450	22050	21770.15	11.67	0	-917	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4569	8.25	1.05	12	0.05	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
112	20230908	100840	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-400	5	-1.81	147449750	6772	14.71	22050	22050	21650	28650	15450	22050	21773.44	11.67	0	-1464	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4517	8.15	1.04	12	0.03	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
113	20230908	090847	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-250	5	-1.13	18821400	861	1.87	22050	22050	21800	28650	15450	22050	21859.93	11.67	0	-612	22550	22300	21950	21700	21350	22425	21825	104	6600	500	16310	50	1	20861556	4548	8.21	1.04	12	0.00	2655.00	20903.00	24200	20230731	-9.92	13000	20220928	67.69	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	13000	67.69	20220928	0.74	N	281820	500	104 억		2433650	N	N	10	N	00	N
114	20230907	160831	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	-50	5	-0.23	1007951300	46026	41.58	21700	22200	21600	28700	15500	22100	21899.59	11.63	0	-6464	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4600	8.31	1.05	12	0.22	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.72	N	281820	500	104 억		2425784	N	N	10	N	00	N
115	20230907	150838	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	-50	5	-0.23	963837300	44029	39.78	21700	22200	21600	28700	15500	22100	21890.96	11.63	0	-6056	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4600	8.31	1.05	12	0.21	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
116	20230907	140835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	0	3	0.00	761846800	34873	31.51	21700	22200	21600	28700	15500	22100	21846.32	11.63	0	-3835	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4610	8.32	1.06	12	0.17	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
117	20230907	130830	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	0	3	0.00	607452950	27872	25.18	21700	22200	21600	28700	15500	22100	21794.37	11.63	0	-1701	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4610	8.32	1.06	12	0.13	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
118	20230907	120844	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-300	5	-1.36	426045500	19614	17.72	21700	21900	21600	28700	15500	22100	21721.48	11.63	0	-4027	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4548	8.21	1.04	12	0.09	2655.00	20903.00	24200	20230731	-9.92	13000	20220928	67.69	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	13000	67.69	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
119	20230907	110835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-450	5	-2.04	370152200	17040	15.40	21700	21900	21600	28700	15500	22100	21722.52	11.63	0	-2533	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4517	8.15	1.04	12	0.08	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
120	20230907	100835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-400	5	-1.81	243183350	11203	10.12	21700	21900	21600	28700	15500	22100	21706.95	11.63	0	-107	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4527	8.17	1.04	12	0.05	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
121	20230907	090849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	-250	5	-1.13	60737000	2800	2.53	21700	21900	21600	28700	15500	22100	21691.64	11.63	0	914	23366	22732	22166	21532	20966	22450	21250	104	6600	500	16350	50	1	20861556	4558	8.23	1.05	12	0.01	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.72	N	281820	500	104 억		2425784	N	N	1809	N	00	N
122	20230906	160835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	-750	5	-3.28	2423977800	110477	140.35	22800	22800	21600	29700	16000	22850	21941.01	11.69	0	-11013	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4610	8.32	1.06	12	0.53	2655.00	20903.00	24200	20230731	-8.68	13000	20220928	70.00	24200	-8.68	20230731	14550	51.89	20230103	24200	-8.68	20230731	13000	70.00	20220928	0.68	N	281820	500	104 억		2438270	N	N	1809	N	00	N
123	20230906	150836	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-900	5	-3.94	2230830100	101717	129.22	22800	22800	21600	29700	16000	22850	21931.72	11.69	0	-14963	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4579	8.27	1.05	12	0.49	2655.00	20903.00	24200	20230731	-9.30	13000	20220928	68.85	24200	-9.30	20230731	14550	50.86	20230103	24200	-9.30	20230731	13000	68.85	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
124	20230906	140836	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-900	5	-3.94	1922581400	87620	111.31	22800	22800	21600	29700	16000	22850	21942.26	11.69	0	-14551	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4579	8.27	1.05	12	0.42	2655.00	20903.00	24200	20230731	-9.30	13000	20220928	68.85	24200	-9.30	20230731	14550	50.86	20230103	24200	-9.30	20230731	13000	68.85	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
125	20230906	130827	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	-950	5	-4.16	1674315100	76265	96.89	22800	22800	21600	29700	16000	22850	21953.90	11.69	0	-12831	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4569	8.25	1.05	12	0.37	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
126	20230906	120839	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-1100	5	-4.81	1501980250	68326	86.80	22800	22800	21600	29700	16000	22850	21982.55	11.69	0	-10383	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4537	8.19	1.04	12	0.33	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
127	20230906	110847	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-1100	5	-4.81	1285377150	58341	74.12	22800	22800	21700	29700	16000	22850	22032.13	11.69	0	-7294	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4537	8.19	1.04	12	0.28	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
128	20230906	100822	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-850	5	-3.72	729975050	32909	41.81	22800	22800	21850	29700	16000	22850	22181.60	11.69	0	-3664	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4590	8.29	1.05	12	0.16	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
129	20230906	090825	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	-300	5	-1.31	40857400	1804	2.29	22800	22800	22550	29700	16000	22850	22648.11	11.69	0	260	23550	23200	22800	22450	22050	23375	22625	104	6850	500	16900	50	1	20861556	4704	8.49	1.08	12	0.01	2655.00	20903.00	24200	20230731	-6.82	13000	20220928	73.46	24200	-6.82	20230731	14550	54.98	20230103	24200	-6.82	20230731	13000	73.46	20220928	0.68	N	281820	500	104 억		2438270	N	N	16	N	00	N
130	20230905	160826	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	0	3	0.00	1783545050	78252	94.38	22750	23150	22400	29700	16000	22850	22792.29	11.63	0	-13919	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4767	8.61	1.09	12	0.38	2655.00	20903.00	24200	20230731	-5.58	13000	20220928	75.77	24200	-5.58	20230731	14550	57.04	20230103	24200	-5.58	20230731	13000	75.77	20220928	0.68	N	281820	500	104 억		2426682	N	N	16	N	00	N
131	20230905	150838	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22800	-50	5	-0.22	1722375650	75570	91.14	22750	23150	22400	29700	16000	22850	22791.77	11.63	0	-13595	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4756	8.59	1.09	12	0.36	2655.00	20903.00	24200	20230731	-5.79	13000	20220928	75.38	24200	-5.79	20230731	14550	56.70	20230103	24200	-5.79	20230731	13000	75.38	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
132	20230905	140837	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	50	2	0.22	1406479750	61726	74.44	22750	23150	22400	29700	16000	22850	22785.82	11.63	0	-10480	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4777	8.63	1.10	12	0.30	2655.00	20903.00	24200	20230731	-5.37	13000	20220928	76.15	24200	-5.37	20230731	14550	57.39	20230103	24200	-5.37	20230731	13000	76.15	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
133	20230905	130817	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22450	-400	5	-1.75	1098531700	48179	58.11	22750	23150	22400	29700	16000	22850	22801.02	11.63	0	-6395	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4683	8.46	1.07	12	0.23	2655.00	20903.00	24200	20230731	-7.23	13000	20220928	72.69	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	13000	72.69	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
134	20230905	120821	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	-300	5	-1.31	871008550	38061	45.90	22750	23150	22550	29700	16000	22850	22884.57	11.63	0	-2856	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4704	8.49	1.08	12	0.18	2655.00	20903.00	24200	20230731	-6.82	13000	20220928	73.46	24200	-6.82	20230731	14550	54.98	20230103	24200	-6.82	20230731	13000	73.46	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
135	20230905	110827	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-100	5	-0.44	551215500	24010	28.96	22750	23150	22600	29700	16000	22850	22957.88	11.63	0	326	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4746	8.57	1.09	12	0.12	2655.00	20903.00	24200	20230731	-5.99	13000	20220928	75.00	24200	-5.99	20230731	14550	56.36	20230103	24200	-5.99	20230731	13000	75.00	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
136	20230905	100816	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22950	100	2	0.44	430675350	18732	22.59	22750	23150	22600	29700	16000	22850	22991.65	11.63	0	1869	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4788	8.64	1.10	12	0.09	2655.00	20903.00	24200	20230731	-5.17	13000	20220928	76.54	24200	-5.17	20230731	14550	57.73	20230103	24200	-5.17	20230731	13000	76.54	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
137	20230905	090816	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23100	250	2	1.09	70072850	3059	3.69	22750	23100	22600	29700	16000	22850	22907.68	11.63	0	346	24316	23582	22966	22232	21616	23275	21925	104	6850	500	16900	50	1	20861556	4819	8.70	1.11	12	0.01	2655.00	20903.00	24200	20230731	-4.55	13000	20220928	77.69	24200	-4.55	20230731	14550	58.76	20230103	24200	-4.55	20230731	13000	77.69	20220928	0.68	N	281820	500	104 억		2426682	N	N	356	N	00	N
138	20230904	160813	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	-250	5	-1.08	1892771200	82723	49.05	23700	23700	22350	30000	16200	23100	22880.86	11.70	0	-9106	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4767	8.61	1.09	12	0.40	2655.00	20903.00	24200	20230731	-5.58	13000	20220928	75.77	24200	-5.58	20230731	14550	57.04	20230103	24200	-5.58	20230731	13000	75.77	20220928	0.70	N	281820	500	104 억		2440168	N	N	356	N	00	N
139	20230904	150800	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-350	5	-1.52	1811838300	79179	46.95	23700	23700	22350	30000	16200	23100	22882.81	11.70	0	-9913	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4746	8.57	1.09	12	0.38	2655.00	20903.00	24200	20230731	-5.99	13000	20220928	75.00	24200	-5.99	20230731	14550	56.36	20230103	24200	-5.99	20230731	13000	75.00	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
140	20230904	140758	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-350	5	-1.52	1716810950	74999	44.47	23700	23700	22350	30000	16200	23100	22891.12	11.70	0	-8209	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4746	8.57	1.09	12	0.36	2655.00	20903.00	24200	20230731	-5.99	13000	20220928	75.00	24200	-5.99	20230731	14550	56.36	20230103	24200	-5.99	20230731	13000	75.00	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
141	20230904	130810	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	-450	5	-1.95	1542056050	67281	39.90	23700	23700	22350	30000	16200	23100	22919.64	11.70	0	-7094	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4725	8.53	1.08	12	0.32	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
142	20230904	120755	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22650	-450	5	-1.95	1411896200	61544	36.50	23700	23700	22350	30000	16200	23100	22941.25	11.70	0	-5104	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4725	8.53	1.08	12	0.30	2655.00	20903.00	24200	20230731	-6.40	13000	20220928	74.23	24200	-6.40	20230731	14550	55.67	20230103	24200	-6.40	20230731	13000	74.23	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
143	20230904	110741	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	-500	5	-2.16	865562200	37512	22.24	23700	23700	22350	30000	16200	23100	23074.27	11.70	0	-5717	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4715	8.51	1.08	12	0.18	2655.00	20903.00	24200	20230731	-6.61	13000	20220928	73.85	24200	-6.61	20230731	14550	55.33	20230103	24200	-6.61	20230731	13000	73.85	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
144	20230904	100746	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	-400	5	-1.73	719303350	31020	18.39	23700	23700	22650	30000	16200	23100	23188.37	11.70	0	-6236	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4736	8.55	1.09	12	0.15	2655.00	20903.00	24200	20230731	-6.20	13000	20220928	74.62	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	13000	74.62	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
145	20230904	090800	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23350	250	2	1.08	250265450	10647	6.31	23700	23700	23300	30000	16200	23100	23505.72	11.70	0	-3241	24366	23732	22666	22032	20966	24050	22350	104	6900	500	17090	50	1	20861556	4871	8.79	1.12	12	0.05	2655.00	20903.00	24200	20230731	-3.51	13000	20220928	79.62	24200	-3.51	20230731	14550	60.48	20230103	24200	-3.51	20230731	13000	79.62	20220928	0.70	N	281820	500	104 억		2440168	N	N	1385	N	00	N
146	20230901	160751	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23100	1250	2	5.72	3812064650	167853	412.72	21700	23300	21600	28400	15300	21850	22710.36	11.63	0	5038	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4819	8.70	1.11	12	0.80	2655.00	20903.00	24200	20230731	-4.55	13000	20220928	77.69	24200	-4.55	20230731	14550	58.76	20230103	24200	-4.55	20230731	13000	77.69	20220928	0.72	N	281820	500	104 억		2426682	N	N	1385	N	00	N
147	20230901	150802	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23200	1350	2	6.18	3471738100	153161	376.59	21700	23250	21600	28400	15300	21850	22667.25	11.63	0	6769	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4840	8.74	1.11	12	0.73	2655.00	20903.00	24200	20230731	-4.13	13000	20220928	78.46	24200	-4.13	20230731	14550	59.45	20230103	24200	-4.13	20230731	13000	78.46	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
148	20230901	140801	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	750	2	3.43	2220594750	98701	242.69	21700	22850	21600	28400	15300	21850	22498.20	11.63	0	2459	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4715	8.51	1.08	12	0.47	2655.00	20903.00	24200	20230731	-6.61	13000	20220928	73.85	24200	-6.61	20230731	14550	55.33	20230103	24200	-6.61	20230731	13000	73.85	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
149	20230901	130738	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	900	2	4.12	1833141450	81675	200.82	21700	22850	21600	28400	15300	21850	22444.34	11.63	0	1866	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4746	8.57	1.09	12	0.39	2655.00	20903.00	24200	20230731	-5.99	13000	20220928	75.00	24200	-5.99	20230731	14550	56.36	20230103	24200	-5.99	20230731	13000	75.00	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
150	20230901	120748	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22800	950	2	4.35	1528026950	68259	167.84	21700	22850	21600	28400	15300	21850	22385.72	11.63	0	3759	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4756	8.59	1.09	12	0.33	2655.00	20903.00	24200	20230731	-5.79	13000	20220928	75.38	24200	-5.79	20230731	14550	56.70	20230103	24200	-5.79	20230731	13000	75.38	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
151	20230901	110747	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	700	2	3.20	884967650	39961	98.26	21700	22600	21600	28400	15300	21850	22145.78	11.63	0	1594	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4704	8.49	1.08	12	0.19	2655.00	20903.00	24200	20230731	-6.82	13000	20220928	73.46	24200	-6.82	20230731	14550	54.98	20230103	24200	-6.82	20230731	13000	73.46	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
152	20230901	100743	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	150	2	0.69	335124850	15300	37.62	21700	22100	21600	28400	15300	21850	21903.58	11.63	0	878	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4590	8.29	1.05	12	0.07	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N
153	20230901	090731	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-100	5	-0.46	27571550	1269	3.12	21700	21750	21700	28400	15300	21850	21726.99	11.63	0	468	22350	22100	21700	21450	21050	22225	21575	104	6550	500	16160	50	1	20861556	4537	8.19	1.04	12	0.01	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.72	N	281820	500	104 억		2426682	N	N	156	N	00	N