KissMeData/025560/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	160349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3370	-10	5	-0.30	1974225210	584940	47.90	3380	3460	3320	4390	2370	3380	3375.10	1.07	0	10774	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1025	11.20	0.93	12	1.92	301.00	3608.00	10610	20230822	-68.24	1313	20221013	156.66	10610	-68.24	20230822	1774	89.97	20230103	38100	-91.15	20230803	3320	1.51	20230927	0.93	N	025560	500	152 억		325276	N	N	6	N	00	N
3	20230927	150351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3370	-10	5	-0.30	1725146640	511176	41.86	3380	3460	3320	4390	2370	3380	3374.86	1.07	0	2685	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1025	11.20	0.93	12	1.68	301.00	3608.00	10610	20230822	-68.24	1313	20221013	156.66	10610	-68.24	20230822	1774	89.97	20230103	38100	-91.15	20230803	3320	1.51	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
4	20230927	140351	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3375	-5	5	-0.15	1492551220	441955	36.19	3380	3460	3320	4390	2370	3380	3377.16	1.07	0	-6781	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1027	11.21	0.94	12	1.45	301.00	3608.00	10610	20230822	-68.19	1313	20221013	157.04	10610	-68.19	20230822	1774	90.25	20230103	38100	-91.14	20230803	3320	1.66	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
5	20230927	130348	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3365	-15	5	-0.44	1237983065	366130	29.98	3380	3460	3320	4390	2370	3380	3381.27	1.07	0	-15655	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1024	11.18	0.93	12	1.20	301.00	3608.00	10610	20230822	-68.28	1313	20221013	156.28	10610	-68.28	20230822	1774	89.68	20230103	38100	-91.17	20230803	3320	1.36	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
6	20230927	120346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3340	-40	5	-1.18	1137475315	336142	27.53	3380	3460	3320	4390	2370	3380	3383.91	1.07	0	-17185	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1016	11.10	0.93	12	1.10	301.00	3608.00	10610	20230822	-68.52	1313	20221013	154.38	10610	-68.52	20230822	1774	88.28	20230103	38100	-91.23	20230803	3320	0.60	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
7	20230927	110349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3395	15	2	0.44	959463875	283210	23.19	3380	3460	3320	4390	2370	3380	3387.82	1.07	0	-14795	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1033	11.28	0.94	12	0.93	301.00	3608.00	10610	20230822	-68.00	1313	20221013	158.57	10610	-68.00	20230822	1774	91.38	20230103	38100	-91.09	20230803	3320	2.26	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
8	20230927	100347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3335	-45	5	-1.33	596006885	176381	14.44	3380	3445	3320	4390	2370	3380	3379.09	1.07	0	-12082	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1015	11.08	0.92	12	0.58	301.00	3608.00	10610	20230822	-68.57	1313	20221013	154.00	10610	-68.57	20230822	1774	87.99	20230103	38100	-91.25	20230803	3320	0.45	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
9	20230927	090353	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3350	-30	5	-0.89	130690570	38649	3.17	3380	3425	3325	4390	2370	3380	3381.47	1.07	0	-1918	3753	3566	3453	3266	3153	3510	3210	152	1010	500	2020	5	1	30429770	1019	11.13	0.93	12	0.13	301.00	3608.00	10610	20230822	-68.43	1313	20221013	155.14	10610	-68.43	20230822	1774	88.84	20230103	38100	-91.21	20230803	3325	0.75	20230927	0.93	N	025560	500	152 억		325276	N	N	9	N	00	N
10	20230926	160347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3380	-225	5	-6.24	4177298295	1210663	100.42	3535	3640	3340	4685	2525	3605	3450.67	0.72	0	97759	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1029	11.23	0.94	12	3.98	301.00	3608.00	10610	20230822	-68.14	1313	20221013	157.43	10610	-68.14	20230822	1774	90.53	20230103	38100	-91.13	20230803	3340	1.20	20230926	0.98	N	025560	500	152 억		218758	N	N	9	N	00	N
11	20230926	150349	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3460	-145	5	-4.02	3906199285	1130965	93.81	3535	3640	3340	4685	2525	3605	3453.83	0.72	0	93948	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1053	11.50	0.96	12	3.72	301.00	3608.00	10610	20230822	-67.39	1313	20221013	163.52	10610	-67.39	20230822	1774	95.04	20230103	38100	-90.92	20230803	3340	3.59	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
12	20230926	140344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3355	-250	5	-6.93	3404030745	983283	81.56	3535	3640	3345	4685	2525	3605	3461.87	0.72	0	89829	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1021	11.15	0.93	12	3.23	301.00	3608.00	10610	20230822	-68.38	1313	20221013	155.52	10610	-68.38	20230822	1774	89.12	20230103	38100	-91.19	20230803	3345	0.30	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
13	20230926	130344	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3405	-200	5	-5.55	2913850150	838228	69.53	3535	3640	3345	4685	2525	3605	3476.17	0.72	0	77258	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1036	11.31	0.94	12	2.75	301.00	3608.00	10610	20230822	-67.91	1313	20221013	159.33	10610	-67.91	20230822	1774	91.94	20230103	38100	-91.06	20230803	3345	1.79	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
14	20230926	120347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3435	-170	5	-4.72	2250507520	642579	53.30	3535	3640	3400	4685	2525	3605	3502.27	0.72	0	61534	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1045	11.41	0.95	12	2.11	301.00	3608.00	10610	20230822	-67.62	1313	20221013	161.61	10610	-67.62	20230822	1774	93.63	20230103	38100	-90.98	20230803	3400	1.03	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
15	20230926	110347	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3460	-145	5	-4.02	1604511055	454232	37.68	3535	3640	3450	4685	2525	3605	3532.32	0.72	0	48204	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1053	11.50	0.96	12	1.49	301.00	3608.00	10610	20230822	-67.39	1313	20221013	163.52	10610	-67.39	20230822	1774	95.04	20230103	38100	-90.92	20230803	3450	0.29	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
16	20230926	100346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3525	-80	5	-2.22	982788450	276522	22.94	3535	3640	3510	4685	2525	3605	3554.06	0.72	0	56392	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1073	11.71	0.98	12	0.91	301.00	3608.00	10610	20230822	-66.78	1313	20221013	168.47	10610	-66.78	20230822	1774	98.70	20230103	38100	-90.75	20230803	3510	0.43	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
17	20230926	090345	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3600	-5	5	-0.14	260670820	72889	6.05	3535	3640	3530	4685	2525	3605	3576.18	0.72	0	25121	3961	3782	3691	3512	3421	3737	3467	152	1080	500	2160	5	1	30429770	1095	11.96	1.00	12	0.24	301.00	3608.00	10610	20230822	-66.07	1313	20221013	174.18	10610	-66.07	20230822	1774	102.93	20230103	38100	-90.55	20230803	3530	1.98	20230926	0.98	N	025560	500	152 억		218758	N	N	13	N	00	N
18	20230925	160346	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3605	-295	5	-7.56	4368894065	1184510	67.90	3815	3870	3600	5070	2730	3900	3688.56	0.73	0	2412	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1097	11.98	1.00	12	3.89	301.00	3608.00	10610	20230822	-66.02	1313	20221013	174.56	10610	-66.02	20230822	1774	103.21	20230103	38100	-90.54	20230803	3600	0.14	20230925	0.85	N	025560	500	152 억		220887	N	N	13	N	00	N
19	20230925	150348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3620	-280	5	-7.18	3952408920	1069149	61.28	3815	3870	3605	5070	2730	3900	3696.72	0.73	0	-6475	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1102	12.03	1.00	12	3.51	301.00	3608.00	10610	20230822	-65.88	1313	20221013	175.70	10610	-65.88	20230822	1774	104.06	20230103	38100	-90.50	20230803	3600	0.56	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
20	20230925	140342	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3620	-280	5	-7.18	3497427400	943869	54.10	3815	3870	3605	5070	2730	3900	3705.35	0.73	0	11587	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1102	12.03	1.00	12	3.10	301.00	3608.00	10610	20230822	-65.88	1313	20221013	175.70	10610	-65.88	20230822	1774	104.06	20230103	38100	-90.50	20230803	3600	0.56	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
21	20230925	130343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3650	-250	5	-6.41	2959551355	795934	45.62	3815	3870	3650	5070	2730	3900	3718.26	0.73	0	4771	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1111	12.13	1.01	12	2.62	301.00	3608.00	10610	20230822	-65.60	1313	20221013	177.99	10610	-65.60	20230822	1774	105.75	20230103	38100	-90.42	20230803	3600	1.39	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
22	20230925	120348	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3680	-220	5	-5.64	2494218220	669030	38.35	3815	3870	3665	5070	2730	3900	3728.03	0.73	0	25126	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1120	12.23	1.02	12	2.20	301.00	3608.00	10610	20230822	-65.32	1313	20221013	180.27	10610	-65.32	20230822	1774	107.44	20230103	38100	-90.34	20230803	3600	2.22	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
23	20230925	110343	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3690	-210	5	-5.38	2210770655	591958	33.93	3815	3870	3670	5070	2730	3900	3734.58	0.73	0	17365	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1123	12.26	1.02	12	1.95	301.00	3608.00	10610	20230822	-65.22	1313	20221013	181.04	10610	-65.22	20230822	1774	108.00	20230103	38100	-90.31	20230803	3600	2.50	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
24	20230925	100345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3700	-200	5	-5.13	1600236130	426878	24.47	3815	3870	3690	5070	2730	3900	3748.58	0.73	0	30533	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1126	12.29	1.03	12	1.40	301.00	3608.00	10610	20230822	-65.13	1313	20221013	181.80	10610	-65.13	20230822	1774	108.57	20230103	38100	-90.29	20230803	3600	2.78	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
25	20230925	090345	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3740	-160	5	-4.10	398038900	105382	6.04	3815	3870	3720	5070	2730	3900	3776.71	0.73	0	377	4316	4107	3946	3737	3576	4027	3657	152	1170	500	2340	5	1	30429770	1138	12.43	1.04	12	0.35	301.00	3608.00	10610	20230822	-64.75	1313	20221013	184.84	10610	-64.75	20230822	1774	110.82	20230103	38100	-90.18	20230803	3600	3.89	20230920	0.85	N	025560	500	152 억		220887	N	N	0	N	00	N
26	20230922	160355	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3900	-330	5	-7.80	6853890420	1725281	14.94	4155	4155	3785	5490	2965	4230	3972.82	0.88	0	-46201	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1187	12.96	1.08	12	5.67	301.00	3608.00	10610	20230822	-63.24	1313	20221013	197.03	10610	-63.24	20230822	1774	119.84	20230103	38100	-89.76	20230803	3600	8.33	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
27	20230922	150352	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3950	-280	5	-6.62	6520803485	1640445	14.20	4155	4155	3785	5490	2965	4230	3974.74	0.88	0	-47437	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1202	13.12	1.09	12	5.39	301.00	3608.00	10610	20230822	-62.77	1313	20221013	200.84	10610	-62.77	20230822	1774	122.66	20230103	38100	-89.63	20230803	3600	9.72	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
28	20230922	140353	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3910	-320	5	-7.57	6056179040	1521630	13.17	4155	4155	3785	5490	2965	4230	3979.76	0.88	0	-57851	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1190	12.99	1.08	12	5.00	301.00	3608.00	10610	20230822	-63.15	1313	20221013	197.79	10610	-63.15	20230822	1774	120.41	20230103	38100	-89.74	20230803	3600	8.61	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
29	20230922	130334	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3885	-345	5	-8.16	5641021865	1415560	12.26	4155	4155	3785	5490	2965	4230	3984.70	0.88	0	-67590	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1182	12.91	1.08	12	4.65	301.00	3608.00	10610	20230822	-63.38	1313	20221013	195.89	10610	-63.38	20230822	1774	119.00	20230103	38100	-89.80	20230803	3600	7.92	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
30	20230922	120331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3995	-235	5	-5.56	4124684735	1026870	8.89	4155	4155	3945	5490	2965	4230	4016.38	0.88	0	-29957	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1216	13.27	1.11	12	3.37	301.00	3608.00	10610	20230822	-62.35	1313	20221013	204.27	10610	-62.35	20230822	1774	125.20	20230103	38100	-89.51	20230803	3600	10.97	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
31	20230922	110331	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3990	-240	5	-5.67	3503679335	871509	7.55	4155	4155	3945	5490	2965	4230	4019.81	0.88	0	-42406	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1214	13.26	1.11	12	2.86	301.00	3608.00	10610	20230822	-62.39	1313	20221013	203.88	10610	-62.39	20230822	1774	124.92	20230103	38100	-89.53	20230803	3600	10.83	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
32	20230922	100332	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4005	-225	5	-5.32	2931074485	727777	6.30	4155	4155	3945	5490	2965	4230	4026.93	0.88	0	-64289	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1219	13.31	1.11	12	2.39	301.00	3608.00	10610	20230822	-62.25	1313	20221013	205.03	10610	-62.25	20230822	1774	125.76	20230103	38100	-89.49	20230803	3600	11.25	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
33	20230922	090327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4120	-110	5	-2.60	552111335	134406	1.16	4155	4155	4055	5490	2965	4230	4106.12	0.88	0	-15853	4810	4520	4290	4000	3770	4405	3885	152	1260	500	2530	5	1	30429770	1254	13.69	1.14	12	0.44	301.00	3608.00	10610	20230822	-61.17	1313	20221013	213.79	10610	-61.17	20230822	1774	132.24	20230103	38100	-89.19	20230803	3600	14.44	20230920	0.75	N	025560	500	152 억		266512	N	N	0	N	00	N
34	20230921	160333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4230	280	2	7.09	50139078095	11495052	90.39	4280	4580	4060	5130	2765	3950	4361.90	0.77	0	24128	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1287	14.05	1.17	12	37.78	301.00	3608.00	10610	20230822	-60.13	1313	20221013	222.16	10610	-60.13	20230822	1774	138.44	20230103	38100	-88.90	20230803	3600	17.50	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
35	20230921	150328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4160	210	2	5.32	49348251280	11308163	88.93	4280	4580	4060	5130	2765	3950	4363.96	0.77	0	17392	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1266	13.82	1.15	12	37.16	301.00	3608.00	10610	20230822	-60.79	1313	20221013	216.83	10610	-60.79	20230822	1774	134.50	20230103	38100	-89.08	20230803	3600	15.56	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
36	20230921	140329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4230	280	2	7.09	47820873670	10945509	86.07	4280	4580	4060	5130	2765	3950	4369.00	0.77	0	-21357	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1287	14.05	1.17	12	35.97	301.00	3608.00	10610	20230822	-60.13	1313	20221013	222.16	10610	-60.13	20230822	1774	138.44	20230103	38100	-88.90	20230803	3600	17.50	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
37	20230921	130327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4335	385	2	9.75	45069158710	10299971	81.00	4280	4580	4060	5130	2765	3950	4375.67	0.77	0	-28930	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1319	14.40	1.20	12	33.85	301.00	3608.00	10610	20230822	-59.14	1313	20221013	230.16	10610	-59.14	20230822	1774	144.36	20230103	38100	-88.62	20230803	3600	20.42	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
38	20230921	120325	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4465	515	2	13.04	40412169835	9238793	72.65	4280	4580	4060	5130	2765	3950	4374.19	0.77	0	65461	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1359	14.83	1.24	12	30.36	301.00	3608.00	10610	20230822	-57.92	1313	20221013	240.06	10610	-57.92	20230822	1774	151.69	20230103	38100	-88.28	20230803	3600	24.03	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
39	20230921	110333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4430	480	2	12.15	35132204670	8034310	63.18	4280	4580	4060	5130	2765	3950	4372.78	0.77	0	91702	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1348	14.72	1.23	12	26.40	301.00	3608.00	10610	20230822	-58.25	1313	20221013	237.40	10610	-58.25	20230822	1774	149.72	20230103	38100	-88.37	20230803	3600	23.06	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
40	20230921	100327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4475	525	2	13.29	27830087780	6386294	50.22	4280	4580	4060	5130	2765	3950	4357.79	0.77	0	35312	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1362	14.87	1.24	12	20.99	301.00	3608.00	10610	20230822	-57.82	1313	20221013	240.82	10610	-57.82	20230822	1774	152.25	20230103	38100	-88.25	20230803	3600	24.31	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
41	20230921	090333	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4215	265	2	6.71	2684525000	634143	4.99	4280	4300	4150	5130	2765	3950	4233.38	0.77	0	-33934	5170	4560	4080	3470	2990	4865	3775	152	1180	500	2370	5	1	30429770	1283	14.00	1.17	12	2.08	301.00	3608.00	10610	20230822	-60.27	1313	20221013	221.02	10610	-60.27	20230822	1774	137.60	20230103	38100	-88.94	20230803	3600	17.08	20230920	0.80	N	025560	500	152 억		233931	N	N	0	N	00	N
42	20230920	160332	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3950	250	2	6.76	53502989735	12640770	1109.70	3710	4690	3600	4810	2590	3700	4232.75	1.31	0	-162682	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1202	13.12	1.09	12	41.54	301.00	3608.00	10610	20230822	-62.77	1313	20221013	200.84	10610	-62.77	20230822	1774	122.66	20230103	38100	-89.63	20230803	3600	9.72	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
43	20230920	150323	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3945	245	2	6.62	52266087055	12326072	1082.07	3710	4690	3600	4810	2590	3700	4240.29	1.31	0	-185305	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1200	13.11	1.09	12	40.51	301.00	3608.00	10610	20230822	-62.82	1313	20221013	200.46	10610	-62.82	20230822	1774	122.38	20230103	38100	-89.65	20230803	3600	9.58	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
44	20230920	140326	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4255	555	2	15.00	46007447305	10773865	945.81	3710	4690	3600	4810	2590	3700	4270.28	1.31	0	-230792	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1295	14.14	1.18	12	35.41	301.00	3608.00	10610	20230822	-59.90	1313	20221013	224.07	10610	-59.90	20230822	1774	139.85	20230103	38100	-88.83	20230803	3600	18.19	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
45	20230920	130325	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4650	950	2	25.68	28792857125	6820306	598.73	3710	4690	3600	4810	2590	3700	4221.64	1.31	0	-103115	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1415	15.45	1.29	12	22.41	301.00	3608.00	10610	20230822	-56.17	1313	20221013	254.15	10610	-56.17	20230822	1774	162.12	20230103	38100	-87.80	20230803	3600	29.17	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
46	20230920	120324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3610	-90	5	-2.43	1517851860	416840	36.59	3710	3750	3600	4810	2590	3700	3641.33	1.31	0	-10493	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1099	11.99	1.00	12	1.37	301.00	3608.00	10610	20230822	-65.98	1313	20221013	174.94	10610	-65.98	20230822	1774	103.49	20230103	38100	-90.52	20230803	3600	0.28	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
47	20230920	110329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3630	-70	5	-1.89	1281027510	351338	30.84	3710	3750	3600	4810	2590	3700	3646.14	1.31	0	-11227	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1105	12.06	1.01	12	1.15	301.00	3608.00	10610	20230822	-65.79	1313	20221013	176.47	10610	-65.79	20230822	1774	104.62	20230103	38100	-90.47	20230803	3600	0.83	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
48	20230920	100320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3600	-100	5	-2.70	768647085	210660	18.49	3710	3750	3600	4810	2590	3700	3648.76	1.31	0	-15123	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1095	11.96	1.00	12	0.69	301.00	3608.00	10610	20230822	-66.07	1313	20221013	174.18	10610	-66.07	20230822	1774	102.93	20230103	38100	-90.55	20230803	3600	0.00	20230920	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
49	20230920	090326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3660	-40	5	-1.08	100585610	27146	2.38	3710	3750	3660	4810	2590	3700	3705.36	1.31	0	-12072	4046	3872	3741	3567	3436	3807	3502	152	1110	500	2220	5	1	30429770	1114	12.16	1.01	12	0.09	301.00	3608.00	10610	20230822	-65.50	1313	20221013	178.75	10610	-65.50	20230822	1774	106.31	20230103	38100	-90.39	20230803	3610	1.39	20230919	0.73	N	025560	500	152 억		398572	N	N	0	N	00	N
50	20230919	160324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3700	-215	5	-5.49	4233966090	1134158	166.60	3900	3915	3610	5080	2745	3915	3733.20	1.05	0	82081	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1126	12.29	1.03	12	3.73	301.00	3608.00	10610	20230822	-65.13	1313	20221013	181.80	10610	-65.13	20230822	1774	108.57	20230103	38100	-90.29	20230803	3610	2.49	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
51	20230919	150322	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3660	-255	5	-6.51	3896980120	1042159	153.09	3900	3915	3640	5080	2745	3915	3739.33	1.05	0	62561	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1114	12.16	1.01	12	3.42	301.00	3608.00	10610	20230822	-65.50	1313	20221013	178.75	10610	-65.50	20230822	1774	106.31	20230103	38100	-90.39	20230803	3640	0.55	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
52	20230919	140320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3675	-240	5	-6.13	3176650045	845932	124.26	3900	3915	3675	5080	2745	3915	3755.21	1.05	0	68408	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1118	12.21	1.02	12	2.78	301.00	3608.00	10610	20230822	-65.36	1313	20221013	179.89	10610	-65.36	20230822	1774	107.16	20230103	38100	-90.35	20230803	3675	0.00	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
53	20230919	130319	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3700	-215	5	-5.49	2762483780	733698	107.78	3900	3915	3695	5080	2745	3915	3765.15	1.05	0	74221	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1126	12.29	1.03	12	2.41	301.00	3608.00	10610	20230822	-65.13	1313	20221013	181.80	10610	-65.13	20230822	1774	108.57	20230103	38100	-90.29	20230803	3695	0.14	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
54	20230919	120328	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3735	-180	5	-4.60	2319168265	614195	90.22	3900	3915	3700	5080	2745	3915	3775.95	1.05	0	65921	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1137	12.41	1.04	12	2.02	301.00	3608.00	10610	20230822	-64.80	1313	20221013	184.46	10610	-64.80	20230822	1774	110.54	20230103	38100	-90.20	20230803	3700	0.95	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
55	20230919	110329	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3765	-150	5	-3.83	1707012855	449779	66.07	3900	3915	3745	5080	2745	3915	3795.23	1.05	0	60880	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1146	12.51	1.04	12	1.48	301.00	3608.00	10610	20230822	-64.51	1313	20221013	186.75	10610	-64.51	20230822	1774	112.23	20230103	38100	-90.12	20230803	3745	0.53	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
56	20230919	100324	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3775	-140	5	-3.58	1318809725	346665	50.92	3900	3915	3745	5080	2745	3915	3804.28	1.05	0	58102	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1149	12.54	1.05	12	1.14	301.00	3608.00	10610	20230822	-64.42	1313	20221013	187.51	10610	-64.42	20230822	1774	112.80	20230103	38100	-90.09	20230803	3745	0.80	20230919	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
57	20230919	090323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3880	-35	5	-0.89	72182625	18588	2.73	3900	3915	3870	5080	2745	3915	3883.29	1.05	0	3837	4155	4035	3970	3850	3785	4002	3817	152	1165	500	2340	5	1	30429770	1181	12.89	1.08	12	0.06	301.00	3608.00	10610	20230822	-63.43	1313	20221013	195.51	10610	-63.43	20230822	1774	118.71	20230103	38100	-89.82	20230803	3820	1.57	20230914	0.64	N	025560	500	152 억		320073	N	N	0	N	00	N
58	20230918	160327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3915	-170	5	-4.16	2650873810	671213	92.10	4020	4090	3905	5310	2860	4085	3949.43	1.55	0	-148463	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1191	13.01	1.09	12	2.21	301.00	3608.00	10610	20230822	-63.10	1313	20221013	198.17	10610	-63.10	20230822	1774	120.69	20230103	38100	-89.72	20230803	3820	2.49	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
59	20230918	150321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3910	-175	5	-4.28	2518485130	637420	87.47	4020	4090	3905	5310	2860	4085	3951.06	1.55	0	-140739	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1190	12.99	1.08	12	2.09	301.00	3608.00	10610	20230822	-63.15	1313	20221013	197.79	10610	-63.15	20230822	1774	120.41	20230103	38100	-89.74	20230803	3820	2.36	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
60	20230918	140330	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3925	-160	5	-3.92	2185531215	552449	75.81	4020	4090	3905	5310	2860	4085	3956.07	1.55	0	-111029	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1194	13.04	1.09	12	1.82	301.00	3608.00	10610	20230822	-63.01	1313	20221013	198.93	10610	-63.01	20230822	1774	121.25	20230103	38100	-89.70	20230803	3820	2.75	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
61	20230918	130323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3920	-165	5	-4.04	1979329680	499735	68.57	4020	4090	3910	5310	2860	4085	3960.75	1.55	0	-90622	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1193	13.02	1.09	12	1.64	301.00	3608.00	10610	20230822	-63.05	1313	20221013	198.55	10610	-63.05	20230822	1774	120.97	20230103	38100	-89.71	20230803	3820	2.62	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
62	20230918	120326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3940	-145	5	-3.55	1672749615	421635	57.86	4020	4090	3910	5310	2860	4085	3967.29	1.55	0	-72226	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1199	13.09	1.09	12	1.39	301.00	3608.00	10610	20230822	-62.87	1313	20221013	200.08	10610	-62.87	20230822	1774	122.10	20230103	38100	-89.66	20230803	3820	3.14	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
63	20230918	110326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3935	-150	5	-3.67	1547362860	389765	53.48	4020	4090	3910	5310	2860	4085	3969.98	1.55	0	-69676	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1197	13.07	1.09	12	1.28	301.00	3608.00	10610	20230822	-62.91	1313	20221013	199.70	10610	-62.91	20230822	1774	121.82	20230103	38100	-89.67	20230803	3820	3.01	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
64	20230918	100320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3950	-135	5	-3.30	1155315240	290031	39.80	4020	4090	3910	5310	2860	4085	3983.41	1.55	0	-49826	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1202	13.12	1.09	12	0.95	301.00	3608.00	10610	20230822	-62.77	1313	20221013	200.84	10610	-62.77	20230822	1774	122.66	20230103	38100	-89.63	20230803	3820	3.40	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
65	20230918	090317	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4075	-10	5	-0.24	128167215	31827	4.37	4020	4075	4015	5310	2860	4085	4026.95	1.55	0	8093	4191	4137	4031	3977	3871	4165	4005	152	1225	500	2450	5	1	30429770	1240	13.54	1.13	12	0.10	301.00	3608.00	10610	20230822	-61.59	1313	20221013	210.36	10610	-61.59	20230822	1774	129.71	20230103	38100	-89.30	20230803	3820	6.68	20230914	0.47	N	025560	500	152 억		471097	N	N	0	N	00	N
66	20230915	160324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4085	90	2	2.25	2883773340	720317	71.28	4015	4085	3925	5190	2800	3995	4003.18	1.39	0	44031	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1243	13.57	1.13	12	2.37	301.00	3608.00	10610	20230822	-61.50	1313	20221013	211.12	10610	-61.50	20230822	1774	130.27	20230103	38100	-89.28	20230803	3820	6.94	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
67	20230915	150324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4055	60	2	1.50	2514515295	629630	62.30	4015	4070	3925	5190	2800	3995	3993.64	1.39	0	48535	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1234	13.47	1.12	12	2.07	301.00	3608.00	10610	20230822	-61.78	1313	20221013	208.83	10610	-61.78	20230822	1774	128.58	20230103	38100	-89.36	20230803	3820	6.15	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
68	20230915	140321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4015	20	2	0.50	2195418720	550342	54.46	4015	4070	3925	5190	2800	3995	3989.18	1.39	0	20440	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1222	13.34	1.11	12	1.81	301.00	3608.00	10610	20230822	-62.16	1313	20221013	205.79	10610	-62.16	20230822	1774	126.32	20230103	38100	-89.46	20230803	3820	5.10	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
69	20230915	130320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4005	10	2	0.25	2045584425	512954	50.76	4015	4070	3925	5190	2800	3995	3987.84	1.39	0	22691	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1219	13.31	1.11	12	1.69	301.00	3608.00	10610	20230822	-62.25	1313	20221013	205.03	10610	-62.25	20230822	1774	125.76	20230103	38100	-89.49	20230803	3820	4.84	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
70	20230915	120323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4035	40	2	1.00	1865456220	468146	46.32	4015	4070	3925	5190	2800	3995	3984.75	1.39	0	27284	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1228	13.41	1.12	12	1.54	301.00	3608.00	10610	20230822	-61.97	1313	20221013	207.31	10610	-61.97	20230822	1774	127.45	20230103	38100	-89.41	20230803	3820	5.63	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
71	20230915	110323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4020	25	2	0.63	1511352335	380448	37.65	4015	4055	3925	5190	2800	3995	3972.50	1.39	0	45734	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1223	13.36	1.11	12	1.25	301.00	3608.00	10610	20230822	-62.11	1313	20221013	206.17	10610	-62.11	20230822	1774	126.61	20230103	38100	-89.45	20230803	3820	5.24	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
72	20230915	100325	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3970	-25	5	-0.63	1063770260	268283	26.55	4015	4025	3925	5190	2800	3995	3964.99	1.39	0	24766	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1208	13.19	1.10	12	0.88	301.00	3608.00	10610	20230822	-62.58	1313	20221013	202.36	10610	-62.58	20230822	1774	123.79	20230103	38100	-89.58	20230803	3820	3.93	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
73	20230915	090320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	3975	-20	5	-0.50	115333865	28829	2.85	4015	4025	3970	5190	2800	3995	4000.84	1.39	0	-17546	4225	4110	3965	3850	3705	4167	3907	152	1195	500	2390	5	1	30429770	1210	13.21	1.10	12	0.09	301.00	3608.00	10610	20230822	-62.54	1313	20221013	202.74	10610	-62.54	20230822	1774	124.07	20230103	38100	-89.57	20230803	3820	4.06	20230914	0.51	N	025560	500	152 억		423830	N	N	0	N	00	N
74	20230914	160321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3995	80	2	2.04	3929438935	989949	76.83	3910	4080	3820	5080	2745	3915	3969.22	1.44	0	-13080	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1216	13.27	1.11	12	3.25	301.00	3608.00	10610	20230822	-62.35	1313	20221013	204.27	10610	-62.35	20230822	1774	125.20	20230103	38100	-89.51	20230803	3820	4.58	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
75	20230914	150317	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3985	70	2	1.79	3706250010	933982	72.49	3910	4080	3820	5080	2745	3915	3968.22	1.44	0	-13193	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1213	13.24	1.10	12	3.07	301.00	3608.00	10610	20230822	-62.44	1313	20221013	203.50	10610	-62.44	20230822	1774	124.63	20230103	38100	-89.54	20230803	3820	4.32	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
76	20230914	140317	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3990	75	2	1.92	3518562905	886926	68.84	3910	4080	3820	5080	2745	3915	3967.14	1.44	0	-12397	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1214	13.26	1.11	12	2.91	301.00	3608.00	10610	20230822	-62.39	1313	20221013	203.88	10610	-62.39	20230822	1774	124.92	20230103	38100	-89.53	20230803	3820	4.45	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
77	20230914	130316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4020	105	2	2.68	3283482125	828105	64.27	3910	4080	3820	5080	2745	3915	3965.06	1.44	0	-11638	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1223	13.36	1.11	12	2.72	301.00	3608.00	10610	20230822	-62.11	1313	20221013	206.17	10610	-62.11	20230822	1774	126.61	20230103	38100	-89.45	20230803	3820	5.24	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
78	20230914	120320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4035	120	2	3.07	2741552945	693942	53.86	3910	4065	3820	5080	2745	3915	3950.69	1.44	0	663	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1228	13.41	1.12	12	2.28	301.00	3608.00	10610	20230822	-61.97	1313	20221013	207.31	10610	-61.97	20230822	1774	127.45	20230103	38100	-89.41	20230803	3820	5.63	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
79	20230914	110319	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4025	110	2	2.81	2106231570	536141	41.61	3910	4030	3820	5080	2745	3915	3928.50	1.44	0	21339	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1225	13.37	1.12	12	1.76	301.00	3608.00	10610	20230822	-62.06	1313	20221013	206.55	10610	-62.06	20230822	1774	126.89	20230103	38100	-89.44	20230803	3820	5.37	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
80	20230914	100314	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3905	-10	5	-0.26	1221259045	312777	24.28	3910	3950	3820	5080	2745	3915	3904.57	1.44	0	5106	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1188	12.97	1.08	12	1.03	301.00	3608.00	10610	20230822	-63.20	1313	20221013	197.41	10610	-63.20	20230822	1774	120.12	20230103	38100	-89.75	20230803	3820	2.23	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
81	20230914	090320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3925	10	2	0.26	111124810	28384	2.20	3910	3940	3905	5080	2745	3915	3915.05	1.44	0	4101	4265	4090	4000	3825	3735	4045	3780	152	1165	500	2340	5	1	30429770	1194	13.04	1.09	12	0.09	301.00	3608.00	10610	20230822	-63.01	1313	20221013	198.93	10610	-63.01	20230822	1774	121.25	20230103	38100	-89.70	20230803	3905	0.51	20230914	0.43	N	025560	500	152 억		438180	N	N	2	N	00	N
82	20230913	160321	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3915	-170	5	-4.16	5118628695	1273710	99.33	4055	4175	3910	5310	2860	4085	4018.78	1.31	0	44044	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1191	13.01	1.09	12	4.19	301.00	3608.00	10610	20230822	-63.10	1313	20221013	198.17	10610	-63.10	20230822	1774	120.69	20230103	38100	-89.72	20230803	3910	0.13	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
83	20230913	150316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3935	-150	5	-3.67	4828090810	1199639	93.55	4055	4175	3910	5310	2860	4085	4024.62	1.31	0	31396	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1197	13.07	1.09	12	3.94	301.00	3608.00	10610	20230822	-62.91	1313	20221013	199.70	10610	-62.91	20230822	1774	121.82	20230103	38100	-89.67	20230803	3910	0.64	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
84	20230913	140320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3970	-115	5	-2.82	4091484975	1012547	78.96	4055	4175	3945	5310	2860	4085	4040.79	1.31	0	27777	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1208	13.19	1.10	12	3.33	301.00	3608.00	10610	20230822	-62.58	1313	20221013	202.36	10610	-62.58	20230822	1774	123.79	20230103	38100	-89.58	20230803	3945	0.63	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
85	20230913	130313	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3975	-110	5	-2.69	3784872080	935122	72.93	4055	4175	3945	5310	2860	4085	4047.46	1.31	0	14303	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1210	13.21	1.10	12	3.07	301.00	3608.00	10610	20230822	-62.54	1313	20221013	202.74	10610	-62.54	20230822	1774	124.07	20230103	38100	-89.57	20230803	3945	0.76	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
86	20230913	120320	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	3965	-120	5	-2.94	3483247970	859174	67.00	4055	4175	3945	5310	2860	4085	4054.18	1.31	0	23330	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1207	13.17	1.10	12	2.82	301.00	3608.00	10610	20230822	-62.63	1313	20221013	201.98	10610	-62.63	20230822	1774	123.51	20230103	38100	-89.59	20230803	3945	0.51	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
87	20230913	110317	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4000	-85	5	-2.08	2784627370	683108	53.27	4055	4175	3950	5310	2860	4085	4076.41	1.31	0	-13010	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1217	13.29	1.11	12	2.24	301.00	3608.00	10610	20230822	-62.30	1313	20221013	204.65	10610	-62.30	20230822	1774	125.48	20230103	38100	-89.50	20230803	3950	1.27	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
88	20230913	100316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4065	-20	5	-0.49	1798889445	437024	34.08	4055	4175	4040	5310	2860	4085	4116.23	1.31	0	-29967	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1237	13.50	1.13	12	1.44	301.00	3608.00	10610	20230822	-61.69	1313	20221013	209.60	10610	-61.69	20230822	1774	129.14	20230103	38100	-89.33	20230803	4040	0.62	20230913	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
89	20230913	090314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4100	15	2	0.37	150136385	36942	2.88	4055	4110	4055	5310	2860	4085	4064.11	1.31	0	8016	4395	4240	4145	3990	3895	4192	3942	152	1225	500	2450	5	1	30429770	1248	13.62	1.14	12	0.12	301.00	3608.00	10610	20230822	-61.36	1313	20221013	212.26	10610	-61.36	20230822	1774	131.12	20230103	38100	-89.24	20230803	4050	1.23	20230912	0.45	N	025560	500	152 억		397386	N	N	2	N	00	N
90	20230912	160312	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4085	-175	5	-4.11	5236785830	1265913	76.05	4245	4300	4050	5530	2985	4260	4136.88	1.06	0	76311	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1243	13.57	1.13	12	4.16	301.00	3608.00	10610	20230822	-61.50	1313	20221013	211.12	10610	-61.50	20230822	1774	130.27	20230103	38100	-89.28	20230803	4050	0.86	20230912	0.45	N	025560	500	152 억		322597	N	N	2	N	00	N
91	20230912	150317	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4070	-190	5	-4.46	4840568865	1168591	70.20	4245	4300	4050	5530	2985	4260	4142.23	1.06	0	73377	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1238	13.52	1.13	12	3.84	301.00	3608.00	10610	20230822	-61.64	1313	20221013	209.98	10610	-61.64	20230822	1774	129.43	20230103	38100	-89.32	20230803	4050	0.49	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
92	20230912	140315	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4065	-195	5	-4.58	4409155200	1062658	63.84	4245	4300	4050	5530	2985	4260	4149.18	1.06	0	76367	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1237	13.50	1.13	12	3.49	301.00	3608.00	10610	20230822	-61.69	1313	20221013	209.60	10610	-61.69	20230822	1774	129.14	20230103	38100	-89.33	20230803	4050	0.37	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
93	20230912	130313	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4155	-105	5	-2.46	3866947985	930288	55.88	4245	4300	4050	5530	2985	4260	4156.72	1.06	0	93145	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1264	13.80	1.15	12	3.06	301.00	3608.00	10610	20230822	-60.84	1313	20221013	216.45	10610	-60.84	20230822	1774	134.22	20230103	38100	-89.09	20230803	4050	2.59	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
94	20230912	120308	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4125	-135	5	-3.17	3414143250	820229	49.27	4245	4300	4050	5530	2985	4260	4162.43	1.06	0	86673	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1255	13.70	1.14	12	2.70	301.00	3608.00	10610	20230822	-61.12	1313	20221013	214.17	10610	-61.12	20230822	1774	132.53	20230103	38100	-89.17	20230803	4050	1.85	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
95	20230912	110311	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4100	-160	5	-3.76	2878620045	689919	41.44	4245	4300	4050	5530	2985	4260	4172.40	1.06	0	50956	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1248	13.62	1.14	12	2.27	301.00	3608.00	10610	20230822	-61.36	1313	20221013	212.26	10610	-61.36	20230822	1774	131.12	20230103	38100	-89.24	20230803	4050	1.23	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
96	20230912	100312	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4180	-80	5	-1.88	2123610515	506381	30.42	4245	4300	4110	5530	2985	4260	4193.70	1.06	0	43147	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1272	13.89	1.16	12	1.66	301.00	3608.00	10610	20230822	-60.60	1313	20221013	218.35	10610	-60.60	20230822	1774	135.63	20230103	38100	-89.03	20230803	4110	1.70	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
97	20230912	090316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4205	-55	5	-1.29	231601870	54735	3.29	4245	4250	4205	5530	2985	4260	4231.33	1.06	0	7491	4753	4506	4368	4121	3983	4437	4052	152	1270	500	2550	5	1	30429770	1280	13.97	1.17	12	0.18	301.00	3608.00	10610	20230822	-60.37	1313	20221013	220.26	10610	-60.37	20230822	1774	137.03	20230103	38100	-88.96	20230803	4205	0.00	20230912	0.45	N	025560	500	152 억		322597	N	N	3	N	00	N
98	20230911	160308	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4260	-310	5	-6.78	7145050785	1644090	135.30	4530	4615	4230	5940	3200	4570	4345.96	0.97	0	25078	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1296	14.15	1.18	12	5.40	301.00	3608.00	10610	20230822	-59.85	1313	20221013	224.45	10610	-59.85	20230822	1774	140.14	20230103	38100	-88.82	20230803	4230	0.71	20230911	0.45	N	025560	500	152 억		295535	N	N	3	N	00	N
99	20230911	150316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4275	-295	5	-6.46	6592323410	1514526	124.64	4530	4615	4230	5940	3200	4570	4352.71	0.97	0	7611	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1301	14.20	1.18	12	4.98	301.00	3608.00	10610	20230822	-59.71	1313	20221013	225.59	10610	-59.71	20230822	1774	140.98	20230103	38100	-88.78	20230803	4230	1.06	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
100	20230911	140316	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4290	-280	5	-6.13	5887865990	1349229	111.03	4530	4615	4230	5940	3200	4570	4363.86	0.97	0	17213	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1305	14.25	1.19	12	4.43	301.00	3608.00	10610	20230822	-59.57	1313	20221013	226.73	10610	-59.57	20230822	1774	141.83	20230103	38100	-88.74	20230803	4230	1.42	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
101	20230911	130312	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4250	-320	5	-7.00	5485781280	1255593	103.33	4530	4615	4230	5940	3200	4570	4369.06	0.97	0	32937	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1293	14.12	1.18	12	4.13	301.00	3608.00	10610	20230822	-59.94	1313	20221013	223.69	10610	-59.94	20230822	1774	139.57	20230103	38100	-88.85	20230803	4230	0.47	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
102	20230911	120313	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4310	-260	5	-5.69	4309491085	979718	80.62	4530	4615	4305	5940	3200	4570	4398.69	0.97	0	29183	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1312	14.32	1.19	12	3.22	301.00	3608.00	10610	20230822	-59.38	1313	20221013	228.26	10610	-59.38	20230822	1774	142.95	20230103	38100	-88.69	20230803	4305	0.12	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
103	20230911	110307	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4340	-230	5	-5.03	3656235170	828804	68.21	4530	4615	4330	5940	3200	4570	4411.44	0.97	0	27647	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1321	14.42	1.20	12	2.72	301.00	3608.00	10610	20230822	-59.10	1313	20221013	230.54	10610	-59.10	20230822	1774	144.64	20230103	38100	-88.61	20230803	4330	0.23	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
104	20230911	100308	57	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4360	-210	5	-4.60	2773708445	626030	51.52	4530	4615	4355	5940	3200	4570	4430.61	0.97	0	-502	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1327	14.49	1.21	12	2.06	301.00	3608.00	10610	20230822	-58.91	1313	20221013	232.06	10610	-58.91	20230822	1774	145.77	20230103	38100	-88.56	20230803	4355	0.11	20230911	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
105	20230911	090307	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-10	5	-0.22	254925800	56126	4.62	4530	4585	4530	5940	3200	4570	4541.97	0.97	0	11233	4820	4695	4600	4475	4380	4647	4427	152	1370	500	2740	5	1	30429770	1388	15.15	1.26	12	0.18	301.00	3608.00	10610	20230822	-57.02	1313	20221013	247.30	10610	-57.02	20230822	1774	157.05	20230103	38100	-88.03	20230803	4500	1.33	20230905	0.45	N	025560	500	152 억		295535	N	N	4	N	00	N
106	20230908	160312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	-135	5	-2.87	5463207365	1190323	68.87	4720	4725	4505	6110	3295	4705	4589.70	0.80	0	52654	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1391	15.18	1.27	12	3.91	301.00	3608.00	10610	20230822	-56.93	1313	20221013	248.06	10610	-56.93	20230822	1774	157.61	20230103	38100	-88.01	20230803	4500	1.56	20230905	0.46	N	025560	500	152 억		242063	N	N	4	N	00	N
107	20230908	150312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4575	-130	5	-2.76	5218007785	1136715	65.77	4720	4725	4505	6110	3295	4705	4590.38	0.80	0	55618	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1392	15.20	1.27	12	3.74	301.00	3608.00	10610	20230822	-56.88	1313	20221013	248.44	10610	-56.88	20230822	1774	157.89	20230103	38100	-87.99	20230803	4500	1.67	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
108	20230908	140310	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4560	-145	5	-3.08	4828962615	1051568	60.84	4720	4725	4505	6110	3295	4705	4592.10	0.80	0	52269	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1388	15.15	1.26	12	3.46	301.00	3608.00	10610	20230822	-57.02	1313	20221013	247.30	10610	-57.02	20230822	1774	157.05	20230103	38100	-88.03	20230803	4500	1.33	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
109	20230908	130314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4570	-135	5	-2.87	4586157180	998527	57.77	4720	4725	4505	6110	3295	4705	4592.87	0.80	0	56823	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1391	15.18	1.27	12	3.28	301.00	3608.00	10610	20230822	-56.93	1313	20221013	248.06	10610	-56.93	20230822	1774	157.61	20230103	38100	-88.01	20230803	4500	1.56	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
110	20230908	120320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-105	5	-2.23	4158312845	905109	52.37	4720	4725	4505	6110	3295	4705	4594.21	0.80	0	68399	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1400	15.28	1.27	12	2.97	301.00	3608.00	10610	20230822	-56.64	1313	20221013	250.34	10610	-56.64	20230822	1774	159.30	20230103	38100	-87.93	20230803	4500	2.22	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
111	20230908	110314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4600	-105	5	-2.23	3780209310	823497	47.64	4720	4725	4505	6110	3295	4705	4590.37	0.80	0	55369	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1400	15.28	1.27	12	2.71	301.00	3608.00	10610	20230822	-56.64	1313	20221013	250.34	10610	-56.64	20230822	1774	159.30	20230103	38100	-87.93	20230803	4500	2.22	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
112	20230908	100311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4545	-160	5	-3.40	2757983500	599839	34.70	4720	4725	4530	6110	3295	4705	4597.78	0.80	0	42244	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1383	15.10	1.26	12	1.97	301.00	3608.00	10610	20230822	-57.16	1313	20221013	246.15	10610	-57.16	20230822	1774	156.20	20230103	38100	-88.07	20230803	4500	1.00	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
113	20230908	090317	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4610	-95	5	-2.02	205627970	43922	2.54	4720	4725	4610	6110	3295	4705	4681.39	0.80	0	-13019	5285	4995	4830	4540	4375	4912	4457	152	1405	500	2820	5	1	30429770	1403	15.32	1.28	12	0.14	301.00	3608.00	10610	20230822	-56.55	1313	20221013	251.10	10610	-56.55	20230822	1774	159.86	20230103	38100	-87.90	20230803	4500	2.44	20230905	0.46	N	025560	500	152 억		242063	N	N	7	N	00	N
114	20230907	160311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4705	-290	5	-5.81	8116835795	1690954	29.73	5100	5120	4665	6490	3500	4995	4800.36	1.35	0	-168835	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1432	15.63	1.30	12	5.56	301.00	3608.00	10610	20230822	-55.66	1313	20221013	258.34	10610	-55.66	20230822	1774	165.22	20230103	38100	-87.65	20230803	4500	4.56	20230905	0.46	N	025560	500	152 억		411002	N	N	7	N	00	N
115	20230907	150311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4710	-285	5	-5.71	7735716820	1609927	28.30	5100	5120	4665	6490	3500	4995	4805.01	1.35	0	-169158	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1433	15.65	1.31	12	5.29	301.00	3608.00	10610	20230822	-55.61	1313	20221013	258.72	10610	-55.61	20230822	1774	165.50	20230103	38100	-87.64	20230803	4500	4.67	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
116	20230907	140311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	-260	5	-5.21	7223798595	1501949	26.41	5100	5120	4665	6490	3500	4995	4809.62	1.35	0	-153969	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1441	15.73	1.31	12	4.94	301.00	3608.00	10610	20230822	-55.37	1313	20221013	260.62	10610	-55.37	20230822	1774	166.91	20230103	38100	-87.57	20230803	4500	5.22	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
117	20230907	130312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4815	-180	5	-3.60	6692817025	1390727	24.45	5100	5120	4665	6490	3500	4995	4812.46	1.35	0	-141769	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1465	16.00	1.33	12	4.57	301.00	3608.00	10610	20230822	-54.62	1313	20221013	266.72	10610	-54.62	20230822	1774	171.42	20230103	38100	-87.36	20230803	4500	7.00	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
118	20230907	120314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4760	-235	5	-4.70	6198081755	1287047	22.63	5100	5120	4665	6490	3500	4995	4815.74	1.35	0	-145473	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1448	15.81	1.32	12	4.23	301.00	3608.00	10610	20230822	-55.14	1313	20221013	262.53	10610	-55.14	20230822	1774	168.32	20230103	38100	-87.51	20230803	4500	5.78	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
119	20230907	110312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4685	-310	5	-6.21	5692607440	1179990	20.75	5100	5120	4685	6490	3500	4995	4824.28	1.35	0	-150878	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1426	15.56	1.30	12	3.88	301.00	3608.00	10610	20230822	-55.84	1313	20221013	256.82	10610	-55.84	20230822	1774	164.09	20230103	38100	-87.70	20230803	4500	4.11	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
120	20230907	100312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4770	-225	5	-4.50	4210726020	866092	15.23	5100	5120	4740	6490	3500	4995	4861.75	1.35	0	-171720	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1452	15.85	1.32	12	2.85	301.00	3608.00	10610	20230822	-55.04	1313	20221013	263.29	10610	-55.04	20230822	1774	168.88	20230103	38100	-87.48	20230803	4500	6.00	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
121	20230907	090314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4935	-60	5	-1.20	857966880	170145	2.99	5100	5120	4930	6490	3500	4995	5042.56	1.35	0	-51377	5678	5336	4978	4636	4278	5507	4807	152	1495	500	2990	5	1	30429770	1502	16.40	1.37	12	0.56	301.00	3608.00	10610	20230822	-53.49	1313	20221013	275.86	10610	-53.49	20230822	1774	178.18	20230103	38100	-87.05	20230803	4500	9.67	20230905	0.46	N	025560	500	152 억		411002	N	N	264	N	00	N
122	20230906	160309	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4995	375	2	8.12	27914524650	5583487	325.14	4620	5320	4620	6000	3235	4620	4999.56	0.77	0	197503	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	5	1	30429770	1520	16.59	1.38	12	18.35	301.00	3608.00	10610	20230822	-52.92	1313	20221013	280.43	10610	-52.92	20230822	1774	181.57	20230103	38100	-86.89	20230803	4500	11.00	20230905	0.46	N	025560	500	152 억		234059	N	N	264	N	00	N
123	20230906	150310	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	420	2	9.09	27126360575	5426272	315.99	4620	5320	4620	6000	3235	4620	4999.17	0.77	0	209477	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	10	1	30429770	1534	16.74	1.40	12	17.83	301.00	3608.00	10610	20230822	-52.50	1313	20221013	283.85	10610	-52.50	20230822	1774	184.10	20230103	38100	-86.77	20230803	4500	12.00	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
124	20230906	140312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5050	430	2	9.31	25494037920	5100480	297.02	4620	5320	4620	6000	3235	4620	4998.45	0.77	0	191853	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	10	1	30429770	1537	16.78	1.40	12	16.76	301.00	3608.00	10610	20230822	-52.40	1313	20221013	284.62	10610	-52.40	20230822	1774	184.67	20230103	38100	-86.75	20230803	4500	12.22	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
125	20230906	130311	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4950	330	2	7.14	23888223165	4782004	278.47	4620	5320	4620	6000	3235	4620	4995.54	0.77	0	130810	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	5	1	30429770	1506	16.45	1.37	12	15.71	301.00	3608.00	10610	20230822	-53.35	1313	20221013	277.00	10610	-53.35	20230822	1774	179.03	20230103	38100	-87.01	20230803	4500	10.00	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
126	20230906	120314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	440	2	9.52	22470829400	4498688	261.97	4620	5320	4620	6000	3235	4620	4995.08	0.77	0	149619	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	10	1	30429770	1540	16.81	1.40	12	14.78	301.00	3608.00	10610	20230822	-52.31	1313	20221013	285.38	10610	-52.31	20230822	1774	185.23	20230103	38100	-86.72	20230803	4500	12.44	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
127	20230906	110313	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4940	320	2	6.93	20335328445	4072340	237.14	4620	5320	4620	6000	3235	4620	4993.64	0.77	0	53296	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	5	1	30429770	1503	16.41	1.37	12	13.38	301.00	3608.00	10610	20230822	-53.44	1313	20221013	276.24	10610	-53.44	20230822	1774	178.47	20230103	38100	-87.03	20230803	4500	9.78	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
128	20230906	100306	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4975	355	2	7.68	16528207215	3299421	192.14	4620	5320	4620	6000	3235	4620	5009.57	0.77	0	2580	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	5	1	30429770	1514	16.53	1.38	12	10.84	301.00	3608.00	10610	20230822	-53.11	1313	20221013	278.90	10610	-53.11	20230822	1774	180.44	20230103	38100	-86.94	20230803	4500	10.56	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
129	20230906	090308	57	100.00	KOSPI		의료정밀	N	N	N	N		N	4735	115	2	2.49	612038000	130656	7.61	4620	4740	4620	6000	3235	4620	4684.97	0.77	0	199	4873	4746	4623	4496	4373	4685	4435	152	1380	500	2770	5	1	30429770	1441	15.73	1.31	12	0.43	301.00	3608.00	10610	20230822	-55.37	1313	20221013	260.62	10610	-55.37	20230822	1774	166.91	20230103	38100	-87.57	20230803	4500	5.22	20230905	0.46	N	025560	500	152 억		234059	N	N	14	N	00	N
130	20230905	160307	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4620	-120	5	-2.53	7854157185	1694780	61.42	4740	4750	4500	6160	3320	4740	4633.55	0.85	0	-23253	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1406	15.35	1.28	12	5.57	301.00	3608.00	10610	20230822	-56.46	1313	20221013	251.87	10610	-56.46	20230822	1774	160.43	20230103	38100	-87.87	20230803	4500	2.67	20230905	0.47	N	025560	500	152 억		257374	N	N	14	N	01	N
131	20230905	150317	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4615	-125	5	-2.64	7517788845	1622001	58.78	4740	4750	4500	6160	3320	4740	4634.07	0.85	0	-27950	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1404	15.33	1.28	12	5.33	301.00	3608.00	10610	20230822	-56.50	1313	20221013	251.49	10610	-56.50	20230822	1774	160.15	20230103	38100	-87.89	20230803	4500	2.56	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
132	20230905	140310	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4610	-130	5	-2.74	6971928265	1503466	54.49	4740	4750	4500	6160	3320	4740	4636.38	0.85	0	-13595	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1403	15.32	1.28	12	4.94	301.00	3608.00	10610	20230822	-56.55	1313	20221013	251.10	10610	-56.55	20230822	1774	159.86	20230103	38100	-87.90	20230803	4500	2.44	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
133	20230905	130300	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4610	-130	5	-2.74	6410621290	1381464	50.06	4740	4750	4500	6160	3320	4740	4639.55	0.85	0	-13324	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1403	15.32	1.28	12	4.54	301.00	3608.00	10610	20230822	-56.55	1313	20221013	251.10	10610	-56.55	20230822	1774	159.86	20230103	38100	-87.90	20230803	4500	2.44	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
134	20230905	120308	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4585	-155	5	-3.27	5822449670	1253361	45.42	4740	4750	4500	6160	3320	4740	4644.52	0.85	0	-12250	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1395	15.23	1.27	12	4.12	301.00	3608.00	10610	20230822	-56.79	1313	20221013	249.20	10610	-56.79	20230822	1774	158.46	20230103	38100	-87.97	20230803	4500	1.89	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
135	20230905	110308	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4670	-70	5	-1.48	4670943395	1003594	36.37	4740	4750	4500	6160	3320	4740	4653.14	0.85	0	33539	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1421	15.51	1.29	12	3.30	301.00	3608.00	10610	20230822	-55.98	1313	20221013	255.67	10610	-55.98	20230822	1774	163.25	20230103	38100	-87.74	20230803	4500	3.78	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
136	20230905	100306	54	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4715	-25	5	-0.53	3243934465	699967	25.37	4740	4750	4500	6160	3320	4740	4632.50	0.85	0	96910	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1435	15.66	1.31	12	2.30	301.00	3608.00	10610	20230822	-55.56	1313	20221013	259.10	10610	-55.56	20230822	1774	165.78	20230103	38100	-87.62	20230803	4500	4.78	20230905	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
137	20230905	090302	54	100.00	KOSPI		의료정밀	N	N	N	N		N	4730	-10	5	-0.21	347946675	73579	2.67	4740	4750	4700	6160	3320	4740	4726.62	0.85	0	-8033	5126	4932	4801	4607	4476	4867	4542	152	1420	500	2840	5	1	30429770	1439	15.71	1.31	12	0.24	301.00	3608.00	10610	20230822	-55.42	1313	20221013	260.24	10610	-55.42	20230822	1774	166.63	20230103	38100	-87.59	20230803	4670	1.28	20230904	0.47	N	025560	500	152 억		257374	N	N	16	N	01	N
138	20230904	160305	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4740	-380	5	-7.42	12996284305	2722773	175.73	4950	4995	4670	6650	3590	5120	4767.61	0.93	153875	-29184	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1442	15.75	1.31	12	8.95	301.00	3608.00	10610	20230822	-55.33	1313	20221013	261.01	10610	-55.33	20230822	1774	167.19	20230103	38100	-87.56	20230803	4670	1.50	20230904	2.91	N	025560	500	152 억		282351	N	N	16	N	02	N
139	20230904	150301	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4720	-400	5	-7.81	12485097205	2614765	168.76	4950	4995	4670	6650	3590	5120	4769.04	0.93	153875	-29017	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1436	15.68	1.31	12	8.59	301.00	3608.00	10610	20230822	-55.51	1313	20221013	259.48	10610	-55.51	20230822	1774	166.07	20230103	38100	-87.61	20230803	4670	1.07	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
140	20230904	140301	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4705	-415	5	-8.11	11872220700	2484537	160.36	4950	4995	4670	6650	3590	5120	4772.39	0.93	153875	-27811	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1432	15.63	1.30	12	8.16	301.00	3608.00	10610	20230822	-55.66	1313	20221013	258.34	10610	-55.66	20230822	1774	165.22	20230103	38100	-87.65	20230803	4670	0.75	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
141	20230904	130304	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4730	-390	5	-7.62	11084963130	2317467	149.57	4950	4995	4670	6650	3590	5120	4776.82	0.93	153875	-26815	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1439	15.71	1.31	12	7.62	301.00	3608.00	10610	20230822	-55.42	1313	20221013	260.24	10610	-55.42	20230822	1774	166.63	20230103	38100	-87.59	20230803	4670	1.28	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
142	20230904	120300	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4730	-390	5	-7.62	10429814445	2179222	140.65	4950	4995	4670	6650	3590	5120	4779.26	0.93	153875	-25755	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1439	15.71	1.31	12	7.16	301.00	3608.00	10610	20230822	-55.42	1313	20221013	260.24	10610	-55.42	20230822	1774	166.63	20230103	38100	-87.59	20230803	4670	1.28	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
143	20230904	110256	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4735	-385	5	-7.52	9526403640	1987672	128.29	4950	4995	4670	6650	3590	5120	4785.46	0.93	153875	-24942	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1441	15.73	1.31	12	6.53	301.00	3608.00	10610	20230822	-55.37	1313	20221013	260.62	10610	-55.37	20230822	1774	166.91	20230103	38100	-87.57	20230803	4670	1.39	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
144	20230904	100254	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4760	-360	5	-7.03	7581613695	1575690	101.70	4950	4995	4670	6650	3590	5120	4802.91	0.93	153875	-22001	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1448	15.81	1.32	12	5.18	301.00	3608.00	10610	20230822	-55.14	1313	20221013	262.53	10610	-55.14	20230822	1774	168.32	20230103	38100	-87.51	20230803	4670	1.93	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
145	20230904	090301	53	100.00	KOSPI	신저가	의료정밀	N	N	N	N		N	4730	-390	5	-7.62	2671004090	549284	35.45	4950	4995	4670	6650	3590	5120	4840.70	0.93	153875	2852	5500	5310	5130	4940	4760	5220	4850	152	1530	500	0	5	1	30429770	1439	15.71	1.31	12	1.81	301.00	3608.00	10610	20230822	-55.42	1313	20221013	260.24	10610	-55.42	20230822	1774	166.63	20230103	38100	-87.59	20230803	4670	1.28	20230904	2.91	N	025560	500	152 억		282351	N	N	0	N	02	N
146	20230901	160257	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5120	-130	5	-2.48	7002553045	1382756	23.02	5250	5320	4950	6820	3680	5250	5063.92	3.65	0	-57168	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	261	17.01	1.42	12	27.17	301.00	3608.00	10610	20230822	-51.74	1313	20221013	289.95	10610	-51.74	20230822	1774	188.61	20230103	38100	-86.56	20230803	4895	4.60	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
147	20230901	150301	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5160	-90	5	-1.71	6477574595	1279749	21.30	5250	5320	4950	6820	3680	5250	5061.33	3.65	0	-56881	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	263	17.14	1.43	12	25.15	301.00	3608.00	10610	20230822	-51.37	1313	20221013	292.99	10610	-51.37	20230822	1774	190.87	20230103	38100	-86.46	20230803	4895	5.41	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
148	20230901	140259	53	100.00	KOSPI		의료정밀	N	N	N	N		N	4970	-280	5	-5.33	5519538445	1091737	18.17	5250	5320	4950	6820	3680	5250	5055.41	3.65	0	-59180	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	5	1	5089295	253	16.51	1.38	12	21.45	301.00	3608.00	10610	20230822	-53.16	1313	20221013	278.52	10610	-53.16	20230822	1774	180.16	20230103	38100	-86.96	20230803	4895	1.53	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
149	20230901	130257	53	100.00	KOSPI		의료정밀	N	N	N	N		N	4990	-260	5	-4.95	4757424290	938461	15.62	5250	5320	4980	6820	3680	5250	5069.03	3.65	0	-59011	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	5	1	5089295	254	16.58	1.38	12	18.44	301.00	3608.00	10610	20230822	-52.97	1313	20221013	280.05	10610	-52.97	20230822	1774	181.29	20230103	38100	-86.90	20230803	4895	1.94	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
150	20230901	120258	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5040	-210	5	-4.00	4139736485	815337	13.57	5250	5320	4980	6820	3680	5250	5076.94	3.65	0	-49197	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	257	16.74	1.40	12	16.02	301.00	3608.00	10610	20230822	-52.50	1313	20221013	283.85	10610	-52.50	20230822	1774	184.10	20230103	38100	-86.77	20230803	4895	2.96	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
151	20230901	110257	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5000	-250	5	-4.76	3813821425	750452	12.49	5250	5320	4980	6820	3680	5250	5081.62	3.65	0	-49354	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	254	16.61	1.39	12	14.75	301.00	3608.00	10610	20230822	-52.87	1313	20221013	280.81	10610	-52.87	20230822	1774	181.85	20230103	38100	-86.88	20230803	4895	2.15	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
152	20230901	100257	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5060	-190	5	-3.62	3056791555	599360	9.98	5250	5320	4980	6820	3680	5250	5099.63	3.65	0	-36515	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	258	16.81	1.40	12	11.78	301.00	3608.00	10610	20230822	-52.31	1313	20221013	285.38	10610	-52.31	20230822	1774	185.23	20230103	38100	-86.72	20230803	4895	3.37	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N
153	20230901	090253	53	100.00	KOSPI		의료정밀	N	N	N	N		N	5320	70	2	1.33	380388580	72204	1.20	5250	5320	5250	6820	3680	5250	5268.73	3.65	0	-5579	6140	5695	5295	4850	4450	5917	5072	25	1570	500	0	10	1	5089295	271	17.67	1.47	12	1.42	301.00	3608.00	10610	20230822	-49.86	1313	20221013	305.18	10610	-49.86	20230822	1774	199.89	20230103	38100	-86.04	20230803	4895	8.68	20230831	2.93	N	025560	500	25 억		185650	N	N	0	N	02	N