KissMeData/029460/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	160358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16340	200	2	1.24	131283270	8141	64.11	15800	16340	15800	20950	11300	16140	16125.29	8.42	0	261	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2215	2.23	0.31	12	0.06	7343.00	53279.00	22450	20230411	-27.22	13900	20220930	17.55	22450	-27.22	20230411	15800	3.42	20230927	22450	-27.22	20230411	13900	17.55	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
3	20230927	150400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16250	110	2	0.68	101553640	6317	49.74	15800	16250	15800	20950	11300	16140	16076.25	8.42	0	88	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2203	2.21	0.30	12	0.05	7343.00	53279.00	22450	20230411	-27.62	13900	20220930	16.91	22450	-27.62	20230411	15800	2.85	20230927	22450	-27.62	20230411	13900	16.91	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
4	20230927	140400	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16220	80	2	0.50	82922580	5167	40.69	15800	16220	15800	20950	11300	16140	16048.50	8.42	0	-133	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2198	2.21	0.30	12	0.04	7343.00	53279.00	22450	20230411	-27.75	13900	20220930	16.69	22450	-27.75	20230411	15800	2.66	20230927	22450	-27.75	20230411	13900	16.69	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
5	20230927	130357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16100	-40	5	-0.25	52308060	3273	25.77	15800	16140	15800	20950	11300	16140	15981.69	8.42	0	-562	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2182	2.19	0.30	12	0.02	7343.00	53279.00	22450	20230411	-28.29	13900	20220930	15.83	22450	-28.29	20230411	15800	1.90	20230927	22450	-28.29	20230411	13900	15.83	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
6	20230927	120355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16040	-100	5	-0.62	31304380	1961	15.44	15800	16140	15800	20950	11300	16140	15963.48	8.42	0	-734	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2174	2.18	0.30	12	0.01	7343.00	53279.00	22450	20230411	-28.55	13900	20220930	15.40	22450	-28.55	20230411	15800	1.52	20230927	22450	-28.55	20230411	13900	15.40	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
7	20230927	110358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16000	-140	5	-0.87	15841190	994	7.83	15800	16140	15800	20950	11300	16140	15936.81	8.42	0	-166	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2169	2.18	0.30	12	0.01	7343.00	53279.00	22450	20230411	-28.73	13900	20220930	15.11	22450	-28.73	20230411	15800	1.27	20230927	22450	-28.73	20230411	13900	15.11	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
8	20230927	100356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16020	-120	5	-0.74	12897090	810	6.38	15800	16140	15800	20950	11300	16140	15922.33	8.42	0	-60	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2171	2.18	0.30	12	0.01	7343.00	53279.00	22450	20230411	-28.64	13900	20220930	15.25	22450	-28.64	20230411	15800	1.39	20230927	22450	-28.64	20230411	13900	15.25	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
9	20230927	090403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15970	-170	5	-1.05	5043580	319	2.51	15800	16140	15800	20950	11300	16140	15810.60	8.42	0	65	16393	16266	16103	15976	15813	16330	16040	68	4810	500	11620	10	1	13554044	2165	2.17	0.30	12	0.00	7343.00	53279.00	22450	20230411	-28.86	13900	20220930	14.89	22450	-28.86	20230411	15800	1.08	20230927	22450	-28.86	20230411	13900	14.89	20220930	0.74	N	029460	500	67 억		1141105	N	N	1	N	00	N
10	20230926	160356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16140	-100	5	-0.62	203439210	12699	50.21	16020	16230	15940	21100	11370	16240	16020.10	8.46	0	-4841	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2188	2.20	0.30	12	0.09	7343.00	53279.00	22450	20230411	-28.11	13900	20220930	16.12	22450	-28.11	20230411	15940	1.25	20230926	22450	-28.11	20230411	13900	16.12	20220930	0.74	N	029460	500	67 억		1146941	N	N	1	N	00	N
11	20230926	150358	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	15950	-290	5	-1.79	162464330	10141	40.10	16020	16230	15950	21100	11370	16240	16020.54	8.46	0	-3888	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2162	2.17	0.30	12	0.07	7343.00	53279.00	22450	20230411	-28.95	13900	20220930	14.75	22450	-28.95	20230411	15950	0.00	20230926	22450	-28.95	20230411	13900	14.75	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
12	20230926	140353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16030	-210	5	-1.29	129913620	8104	32.04	16020	16230	15990	21100	11370	16240	16030.80	8.46	0	-2627	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2173	2.18	0.30	12	0.06	7343.00	53279.00	22450	20230411	-28.60	13900	20220930	15.32	22450	-28.60	20230411	15990	0.25	20230926	22450	-28.60	20230411	13900	15.32	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
13	20230926	130354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16020	-220	5	-1.35	88657770	5527	21.85	16020	16230	16010	21100	11370	16240	16040.85	8.46	0	-1364	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2171	2.18	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.64	13900	20220930	15.25	22450	-28.64	20230411	16010	0.06	20230926	22450	-28.64	20230411	13900	15.25	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
14	20230926	120356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16090	-150	5	-0.92	84136170	5245	20.74	16020	16230	16010	21100	11370	16240	16041.21	8.46	0	-1090	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2181	2.19	0.30	12	0.04	7343.00	53279.00	22450	20230411	-28.33	13900	20220930	15.76	22450	-28.33	20230411	16010	0.50	20230926	22450	-28.33	20230411	13900	15.76	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
15	20230926	110356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16090	-150	5	-0.92	73491790	4582	18.12	16020	16230	16010	21100	11370	16240	16039.24	8.46	0	-967	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2181	2.19	0.30	12	0.03	7343.00	53279.00	22450	20230411	-28.33	13900	20220930	15.76	22450	-28.33	20230411	16010	0.50	20230926	22450	-28.33	20230411	13900	15.76	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
16	20230926	100354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16030	-210	5	-1.29	42149650	2628	10.39	16020	16230	16010	21100	11370	16240	16038.68	8.46	0	-852	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2173	2.18	0.30	12	0.02	7343.00	53279.00	22450	20230411	-28.60	13900	20220930	15.32	22450	-28.60	20230411	16010	0.12	20230926	22450	-28.60	20230411	13900	15.32	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
17	20230926	090354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16230	-10	5	-0.06	11534610	720	2.85	16020	16230	16020	21100	11370	16240	16020.29	8.46	0	61	16813	16526	16283	15996	15753	16405	15875	68	4860	500	11690	10	1	13554044	2200	2.21	0.30	12	0.01	7343.00	53279.00	22450	20230411	-27.71	13900	20220930	16.76	22450	-27.71	20230411	16020	1.31	20230926	22450	-27.71	20230411	13900	16.76	20220930	0.74	N	029460	500	67 억		1146941	N	N	4	N	00	N
18	20230925	160355	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16240	-340	5	-2.05	408987500	25285	314.33	16350	16570	16040	21550	11610	16580	16175.09	8.47	0	-2367	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2201	2.21	0.30	12	0.19	7343.00	53279.00	22450	20230411	-27.66	13900	20220930	16.83	22450	-27.66	20230411	16040	1.25	20230925	22450	-27.66	20230411	13900	16.83	20220930	0.74	N	029460	500	67 억		1147604	N	N	4	N	00	N
19	20230925	150357	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16100	-480	5	-2.90	324486860	20043	249.17	16350	16570	16090	21550	11610	16580	16189.54	8.47	0	-1779	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2182	2.19	0.30	12	0.15	7343.00	53279.00	22450	20230411	-28.29	13900	20220930	15.83	22450	-28.29	20230411	16090	0.06	20230925	22450	-28.29	20230411	13900	15.83	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
20	20230925	140350	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16220	-360	5	-2.17	214268020	13208	164.20	16350	16570	16150	21550	11610	16580	16222.59	8.47	0	-754	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2198	2.21	0.30	12	0.10	7343.00	53279.00	22450	20230411	-27.75	13900	20220930	16.69	22450	-27.75	20230411	16150	0.43	20230925	22450	-27.75	20230411	13900	16.69	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
21	20230925	130352	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16180	-400	5	-2.41	191325680	11792	146.59	16350	16570	16150	21550	11610	16580	16225.04	8.47	0	-500	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2193	2.20	0.30	12	0.09	7343.00	53279.00	22450	20230411	-27.93	13900	20220930	16.40	22450	-27.93	20230411	16150	0.19	20230925	22450	-27.93	20230411	13900	16.40	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
22	20230925	120356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16200	-380	5	-2.29	126578740	7786	96.79	16350	16570	16150	21550	11610	16580	16257.22	8.47	0	-332	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2196	2.21	0.30	12	0.06	7343.00	53279.00	22450	20230411	-27.84	13900	20220930	16.55	22450	-27.84	20230411	16150	0.31	20230925	22450	-27.84	20230411	13900	16.55	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
23	20230925	110351	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16260	-320	5	-1.93	92636600	5692	70.76	16350	16570	16200	21550	11610	16580	16274.88	8.47	0	175	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2204	2.21	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.57	13900	20220930	16.98	22450	-27.57	20230411	16200	0.37	20230925	22450	-27.57	20230411	13900	16.98	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
24	20230925	100354	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16370	-210	5	-1.27	77251770	4748	59.03	16350	16570	16200	21550	11610	16580	16270.38	8.47	0	587	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2219	2.23	0.31	12	0.04	7343.00	53279.00	22450	20230411	-27.08	13900	20220930	17.77	22450	-27.08	20230411	16200	1.05	20230925	22450	-27.08	20230411	13900	17.77	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
25	20230925	090353	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16540	-40	5	-0.24	6918580	423	5.26	16350	16570	16350	21550	11610	16580	16355.98	8.47	0	-4	16826	16702	16466	16342	16106	16765	16405	68	4970	500	11930	10	1	13554044	2242	2.25	0.31	12	0.00	7343.00	53279.00	22450	20230411	-26.33	13900	20220930	18.99	22450	-26.33	20230411	16230	1.91	20230922	22450	-26.33	20230411	13900	18.99	20220930	0.74	N	029460	500	67 억		1147604	N	N	0	N	00	N
26	20230922	160404	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16580	160	2	0.97	131933750	8043	69.63	16360	16590	16230	21300	11500	16420	16403.55	8.48	0	-255	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2247	2.26	0.31	12	0.06	7343.00	53279.00	22450	20230411	-26.15	13900	20220930	19.28	22450	-26.15	20230411	16230	2.16	20230922	22450	-26.15	20230411	13900	19.28	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
27	20230922	150402	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16460	40	2	0.24	91310430	5585	48.35	16360	16520	16230	21300	11500	16420	16349.23	8.48	0	-137	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2231	2.24	0.31	12	0.04	7343.00	53279.00	22450	20230411	-26.68	13900	20220930	18.42	22450	-26.68	20230411	16230	1.42	20230922	22450	-26.68	20230411	13900	18.42	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
28	20230922	140403	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16430	10	2	0.06	82898840	5073	43.92	16360	16520	16230	21300	11500	16420	16341.19	8.48	0	-118	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2227	2.24	0.31	12	0.04	7343.00	53279.00	22450	20230411	-26.82	13900	20220930	18.20	22450	-26.82	20230411	16230	1.23	20230922	22450	-26.82	20230411	13900	18.20	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
29	20230922	130342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16480	60	2	0.37	76878330	4707	40.75	16360	16520	16230	21300	11500	16420	16332.77	8.48	0	2	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2234	2.24	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.59	13900	20220930	18.56	22450	-26.59	20230411	16230	1.54	20230922	22450	-26.59	20230411	13900	18.56	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
30	20230922	120340	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16410	-10	5	-0.06	64995760	3984	34.49	16360	16420	16230	21300	11500	16420	16314.20	8.48	0	27	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2224	2.23	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.90	13900	20220930	18.06	22450	-26.90	20230411	16230	1.11	20230922	22450	-26.90	20230411	13900	18.06	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
31	20230922	110339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16370	-50	5	-0.30	62436570	3828	33.14	16360	16420	16230	21300	11500	16420	16310.49	8.48	0	49	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2219	2.23	0.31	12	0.03	7343.00	53279.00	22450	20230411	-27.08	13900	20220930	17.77	22450	-27.08	20230411	16230	0.86	20230922	22450	-27.08	20230411	13900	17.77	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
32	20230922	100340	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16260	-160	5	-0.97	32264990	1980	17.14	16360	16420	16230	21300	11500	16420	16295.45	8.48	0	-179	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2204	2.21	0.31	12	0.01	7343.00	53279.00	22450	20230411	-27.57	13900	20220930	16.98	22450	-27.57	20230411	16230	0.18	20230922	22450	-27.57	20230411	13900	16.98	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
33	20230922	090335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16400	-20	5	-0.12	311290	19	0.16	16360	16420	16360	21300	11500	16420	16383.68	8.48	0	5	16893	16656	16503	16266	16113	16580	16190	68	4880	500	11820	10	1	13554044	2223	2.23	0.31	12	0.00	7343.00	53279.00	22450	20230411	-26.95	13900	20220930	17.99	22450	-26.95	20230411	16350	0.31	20230921	22450	-26.95	20230411	13900	17.99	20220930	0.73	N	029460	500	67 억		1149133	N	N	0	N	00	N
34	20230921	160342	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16420	-320	5	-1.91	190304460	11548	167.00	16700	16740	16350	21750	11720	16740	16479.97	8.51	0	-3716	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2226	2.24	0.31	12	0.09	7343.00	53279.00	22450	20230411	-26.86	13900	20220930	18.13	22450	-26.86	20230411	16350	0.43	20230921	22450	-26.86	20230411	13900	18.13	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
35	20230921	150337	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16400	-340	5	-2.03	148127580	8976	129.80	16700	16740	16380	21750	11720	16740	16502.63	8.51	0	-2973	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2223	2.23	0.31	12	0.07	7343.00	53279.00	22450	20230411	-26.95	13900	20220930	17.99	22450	-26.95	20230411	16380	0.12	20230921	22450	-26.95	20230411	13900	17.99	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
36	20230921	140337	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16410	-330	5	-1.97	136871090	8290	119.88	16700	16740	16380	21750	11720	16740	16510.38	8.51	0	-2710	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2224	2.23	0.31	12	0.06	7343.00	53279.00	22450	20230411	-26.90	13900	20220930	18.06	22450	-26.90	20230411	16380	0.18	20230921	22450	-26.90	20230411	13900	18.06	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
37	20230921	130335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16400	-340	5	-2.03	122558580	7417	107.26	16700	16740	16380	21750	11720	16740	16524.01	8.51	0	-2423	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2223	2.23	0.31	12	0.05	7343.00	53279.00	22450	20230411	-26.95	13900	20220930	17.99	22450	-26.95	20230411	16380	0.12	20230921	22450	-26.95	20230411	13900	17.99	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
38	20230921	120334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16470	-270	5	-1.61	82041750	4950	71.58	16700	16740	16460	21750	11720	16740	16574.09	8.51	0	-1923	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2232	2.24	0.31	12	0.04	7343.00	53279.00	22450	20230411	-26.64	13900	20220930	18.49	22450	-26.64	20230411	16450	0.12	20230103	22450	-26.64	20230411	13900	18.49	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
39	20230921	110341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16520	-220	5	-1.31	61304190	3693	53.41	16700	16740	16520	21750	11720	16740	16600.11	8.51	0	-1272	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2239	2.25	0.31	12	0.03	7343.00	53279.00	22450	20230411	-26.41	13900	20220930	18.85	22450	-26.41	20230411	16450	0.43	20230103	22450	-26.41	20230411	13900	18.85	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
40	20230921	100335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16630	-110	5	-0.66	20845690	1251	18.09	16700	16740	16600	21750	11720	16740	16663.22	8.51	0	-278	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2254	2.26	0.31	12	0.01	7343.00	53279.00	22450	20230411	-25.92	13900	20220930	19.64	22450	-25.92	20230411	16450	1.09	20230103	22450	-25.92	20230411	13900	19.64	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
41	20230921	090340	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16740	0	3	0.00	2741320	164	2.37	16700	16740	16700	21750	11720	16740	16715.37	8.51	0	-24	17000	16870	16760	16630	16520	16935	16695	68	5010	500	12050	10	1	13554044	2269	2.28	0.31	12	0.00	7343.00	53279.00	22450	20230411	-25.43	13900	20220930	20.43	22450	-25.43	20230411	16450	1.76	20230103	22450	-25.43	20230411	13900	20.43	20220930	0.72	N	029460	500	67 억		1153480	N	N	0	N	00	N
42	20230920	160341	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16740	-60	5	-0.36	115543100	6914	46.66	16710	16890	16650	21800	11760	16800	16711.47	8.53	0	-1887	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2269	2.28	0.31	12	0.05	7343.00	53279.00	22450	20230411	-25.43	13900	20220930	20.43	22450	-25.43	20230411	16450	1.76	20230103	22450	-25.43	20230411	13900	20.43	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
43	20230920	150331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16690	-110	5	-0.65	107250840	6418	43.32	16710	16890	16650	21800	11760	16800	16710.94	8.53	0	-1809	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2262	2.27	0.31	12	0.05	7343.00	53279.00	22450	20230411	-25.66	13900	20220930	20.07	22450	-25.66	20230411	16450	1.46	20230103	22450	-25.66	20230411	13900	20.07	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
44	20230920	140334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16710	-90	5	-0.54	97708100	5846	39.45	16710	16890	16650	21800	11760	16800	16713.67	8.53	0	-1824	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2265	2.28	0.31	12	0.04	7343.00	53279.00	22450	20230411	-25.57	13900	20220930	20.22	22450	-25.57	20230411	16450	1.58	20230103	22450	-25.57	20230411	13900	20.22	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
45	20230920	130333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16710	-90	5	-0.54	84028170	5026	33.92	16710	16890	16660	21800	11760	16800	16718.70	8.53	0	-1611	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2265	2.28	0.31	12	0.04	7343.00	53279.00	22450	20230411	-25.57	13900	20220930	20.22	22450	-25.57	20230411	16450	1.58	20230103	22450	-25.57	20230411	13900	20.22	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
46	20230920	120333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16700	-100	5	-0.60	67966630	4064	27.43	16710	16890	16660	21800	11760	16800	16724.07	8.53	0	-958	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2264	2.27	0.31	12	0.03	7343.00	53279.00	22450	20230411	-25.61	13900	20220930	20.14	22450	-25.61	20230411	16450	1.52	20230103	22450	-25.61	20230411	13900	20.14	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
47	20230920	110336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16700	-100	5	-0.60	66948240	4003	27.02	16710	16890	16660	21800	11760	16800	16724.52	8.53	0	-927	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2264	2.27	0.31	12	0.03	7343.00	53279.00	22450	20230411	-25.61	13900	20220930	20.14	22450	-25.61	20230411	16450	1.52	20230103	22450	-25.61	20230411	13900	20.14	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
48	20230920	100327	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16710	-90	5	-0.54	40268530	2405	16.23	16710	16890	16710	21800	11760	16800	16743.67	8.53	0	-547	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2265	2.28	0.31	12	0.02	7343.00	53279.00	22450	20230411	-25.57	13900	20220930	20.22	22450	-25.57	20230411	16450	1.58	20230103	22450	-25.57	20230411	13900	20.22	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
49	20230920	090334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16880	80	2	0.48	10702290	640	4.32	16710	16890	16710	21800	11760	16800	16722.33	8.53	0	9	17226	17012	16856	16642	16486	16935	16565	68	5000	500	12090	10	1	13554044	2288	2.30	0.32	12	0.00	7343.00	53279.00	22450	20230411	-24.81	13900	20220930	21.44	22450	-24.81	20230411	16450	2.61	20230103	22450	-24.81	20230411	13900	21.44	20220930	0.71	N	029460	500	67 억		1155934	N	N	0	N	00	N
50	20230919	160331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16800	-160	5	-0.94	248603070	14812	109.10	17070	17070	16700	22000	11880	16960	16783.87	8.58	0	-6087	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2277	2.29	0.32	12	0.11	7343.00	53279.00	22450	20230411	-25.17	13900	20220930	20.86	22450	-25.17	20230411	16450	2.13	20230103	22450	-25.17	20230411	13900	20.86	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
51	20230919	150329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16730	-230	5	-1.36	229971610	13701	100.91	17070	17070	16700	22000	11880	16960	16785.02	8.58	0	-5671	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2268	2.28	0.31	12	0.10	7343.00	53279.00	22450	20230411	-25.48	13900	20220930	20.36	22450	-25.48	20230411	16450	1.70	20230103	22450	-25.48	20230411	13900	20.36	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
52	20230919	140328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16770	-190	5	-1.12	219017340	13046	96.09	17070	17070	16700	22000	11880	16960	16788.08	8.58	0	-5316	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2273	2.28	0.31	12	0.10	7343.00	53279.00	22450	20230411	-25.30	13900	20220930	20.65	22450	-25.30	20230411	16450	1.95	20230103	22450	-25.30	20230411	13900	20.65	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
53	20230919	130327	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16720	-240	5	-1.42	180057850	10716	78.93	17070	17070	16710	22000	11880	16960	16802.71	8.58	0	-4941	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2266	2.28	0.31	12	0.08	7343.00	53279.00	22450	20230411	-25.52	13900	20220930	20.29	22450	-25.52	20230411	16450	1.64	20230103	22450	-25.52	20230411	13900	20.29	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
54	20230919	120336	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16710	-250	5	-1.47	172546170	10267	75.62	17070	17070	16710	22000	11880	16960	16805.90	8.58	0	-4555	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2265	2.28	0.31	12	0.08	7343.00	53279.00	22450	20230411	-25.57	13900	20220930	20.22	22450	-25.57	20230411	16450	1.58	20230103	22450	-25.57	20230411	13900	20.22	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
55	20230919	110337	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16770	-190	5	-1.12	147827980	8790	64.74	17070	17070	16740	22000	11880	16960	16817.75	8.58	0	-3804	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2273	2.28	0.31	12	0.06	7343.00	53279.00	22450	20230411	-25.30	13900	20220930	20.65	22450	-25.30	20230411	16450	1.95	20230103	22450	-25.30	20230411	13900	20.65	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
56	20230919	100332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16840	-120	5	-0.71	77392360	4591	33.81	17070	17070	16800	22000	11880	16960	16857.41	8.58	0	-2702	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2283	2.29	0.32	12	0.03	7343.00	53279.00	22450	20230411	-24.99	13900	20220930	21.15	22450	-24.99	20230411	16450	2.37	20230103	22450	-24.99	20230411	13900	21.15	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
57	20230919	090331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17050	90	2	0.53	511590	30	0.22	17070	17070	17000	22000	11880	16960	17053.00	8.58	0	10	17280	17120	17010	16850	16740	17065	16795	68	5040	500	12210	10	1	13554044	2311	2.32	0.32	12	0.00	7343.00	53279.00	22450	20230411	-24.05	13900	20220930	22.66	22450	-24.05	20230411	16450	3.65	20230103	22450	-24.05	20230411	13900	22.66	20220930	0.72	N	029460	500	67 억		1162745	N	N	0	N	00	N
58	20230918	160335	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16960	-220	5	-1.28	230062410	13576	100.26	17170	17170	16900	22300	12030	17180	16946.07	8.60	0	-3334	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2299	2.31	0.32	12	0.10	7343.00	53279.00	22450	20230411	-24.45	13900	20220930	22.01	22450	-24.45	20230411	16450	3.10	20230103	22450	-24.45	20230411	13900	22.01	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
59	20230918	150329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16950	-230	5	-1.34	198379170	11707	86.46	17170	17170	16900	22300	12030	17180	16945.13	8.60	0	-3020	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2297	2.31	0.32	12	0.09	7343.00	53279.00	22450	20230411	-24.50	13900	20220930	21.94	22450	-24.50	20230411	16450	3.04	20230103	22450	-24.50	20230411	13900	21.94	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
60	20230918	140338	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16980	-200	5	-1.16	160706580	9480	70.01	17170	17170	16900	22300	12030	17180	16951.91	8.60	0	-2584	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2301	2.31	0.32	12	0.07	7343.00	53279.00	22450	20230411	-24.37	13900	20220930	22.16	22450	-24.37	20230411	16450	3.22	20230103	22450	-24.37	20230411	13900	22.16	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
61	20230918	130330	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16920	-260	5	-1.51	145826780	8603	63.53	17170	17170	16900	22300	12030	17180	16950.40	8.60	0	-2251	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2293	2.30	0.32	12	0.06	7343.00	53279.00	22450	20230411	-24.63	13900	20220930	21.73	22450	-24.63	20230411	16450	2.86	20230103	22450	-24.63	20230411	13900	21.73	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
62	20230918	120333	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16910	-270	5	-1.57	129499120	7638	56.41	17170	17170	16900	22300	12030	17180	16954.26	8.60	0	-1999	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2292	2.30	0.32	12	0.06	7343.00	53279.00	22450	20230411	-24.68	13900	20220930	21.65	22450	-24.68	20230411	16450	2.80	20230103	22450	-24.68	20230411	13900	21.65	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
63	20230918	110334	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16930	-250	5	-1.46	105208930	6201	45.79	17170	17170	16910	22300	12030	17180	16966.07	8.60	0	-1686	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2295	2.31	0.32	12	0.05	7343.00	53279.00	22450	20230411	-24.59	13900	20220930	21.80	22450	-24.59	20230411	16450	2.92	20230103	22450	-24.59	20230411	13900	21.80	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
64	20230918	100328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	16950	-230	5	-1.34	49077550	2887	21.32	17170	17170	16940	22300	12030	17180	16998.81	8.60	0	-1079	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2297	2.31	0.32	12	0.02	7343.00	53279.00	22450	20230411	-24.50	13900	20220930	21.94	22450	-24.50	20230411	16450	3.04	20230103	22450	-24.50	20230411	13900	21.94	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
65	20230918	090325	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17050	-130	5	-0.76	7737410	451	3.33	17170	17170	17050	22300	12030	17180	17155.52	8.60	0	-158	17320	17250	17130	17060	16940	17285	17095	68	5120	500	12360	10	1	13554044	2311	2.32	0.32	12	0.00	7343.00	53279.00	22450	20230411	-24.05	13900	20220930	22.66	22450	-24.05	20230411	16450	3.65	20230103	22450	-24.05	20230411	13900	22.66	20220930	0.72	N	029460	500	67 억		1166105	N	N	0	N	00	N
66	20230915	160331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17180	90	2	0.53	231868010	13541	82.40	17140	17200	17010	22200	11970	17090	17123.40	8.60	0	-26	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2329	2.34	0.32	12	0.10	7343.00	53279.00	22450	20230411	-23.47	13900	20220930	23.60	22450	-23.47	20230411	16450	4.44	20230103	22450	-23.47	20230411	13900	23.60	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
67	20230915	150331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17100	10	2	0.06	176348380	10297	62.66	17140	17200	17010	22200	11970	17090	17126.19	8.60	0	37	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2318	2.33	0.32	12	0.08	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
68	20230915	140329	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17130	40	2	0.23	153243060	8947	54.45	17140	17200	17010	22200	11970	17090	17127.87	8.60	0	569	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2322	2.33	0.32	12	0.07	7343.00	53279.00	22450	20230411	-23.70	13900	20220930	23.24	22450	-23.70	20230411	16450	4.13	20230103	22450	-23.70	20230411	13900	23.24	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
69	20230915	130328	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17160	70	2	0.41	123692970	7220	43.94	17140	17200	17010	22200	11970	17090	17131.99	8.60	0	395	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2326	2.34	0.32	12	0.05	7343.00	53279.00	22450	20230411	-23.56	13900	20220930	23.45	22450	-23.56	20230411	16450	4.32	20230103	22450	-23.56	20230411	13900	23.45	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
70	20230915	120331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17200	110	2	0.64	112307820	6557	39.90	17140	17200	17010	22200	11970	17090	17127.93	8.60	0	450	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2331	2.34	0.32	12	0.05	7343.00	53279.00	22450	20230411	-23.39	13900	20220930	23.74	22450	-23.39	20230411	16450	4.56	20230103	22450	-23.39	20230411	13900	23.74	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
71	20230915	110331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17100	10	2	0.06	49687710	2905	17.68	17140	17150	17010	22200	11970	17090	17104.20	8.60	0	-6	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2318	2.33	0.32	12	0.02	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
72	20230915	100332	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17150	60	2	0.35	34349360	2009	12.23	17140	17150	17010	22200	11970	17090	17097.74	8.60	0	2	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2325	2.34	0.32	12	0.01	7343.00	53279.00	22450	20230411	-23.61	13900	20220930	23.38	22450	-23.61	20230411	16450	4.26	20230103	22450	-23.61	20230411	13900	23.38	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
73	20230915	090326	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	17010	-80	5	-0.47	6515810	381	2.32	17140	17140	17010	22200	11970	17090	17101.86	8.60	0	-245	17256	17172	17056	16972	16856	17115	16915	68	5110	500	12300	10	1	13554044	2306	2.32	0.32	12	0.00	7343.00	53279.00	22450	20230411	-24.23	13900	20220930	22.37	22450	-24.23	20230411	16450	3.40	20230103	22450	-24.23	20230411	13900	22.37	20220930	0.71	N	029460	500	67 억		1165935	N	N	22	N	00	N
74	20230914	160329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17090	-10	5	-0.06	275114780	16132	76.47	17100	17140	16940	22200	11970	17100	17053.21	8.63	0	-2678	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2316	2.33	0.32	12	0.12	7343.00	53279.00	22450	20230411	-23.88	13900	20220930	22.95	22450	-23.88	20230411	16450	3.89	20230103	22450	-23.88	20230411	13900	22.95	20220930	0.71	N	029460	500	67 억		1169555	N	N	22	N	00	N
75	20230914	150324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17120	20	2	0.12	229527450	13465	63.82	17100	17140	16940	22200	11970	17100	17045.82	8.63	0	-1761	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2320	2.33	0.32	12	0.10	7343.00	53279.00	22450	20230411	-23.74	13900	20220930	23.17	22450	-23.74	20230411	16450	4.07	20230103	22450	-23.74	20230411	13900	23.17	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
76	20230914	140324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17100	0	3	0.00	156993890	9214	43.67	17100	17140	16940	22200	11970	17100	17037.95	8.63	0	-1396	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2318	2.33	0.32	12	0.07	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
77	20230914	130323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17080	-20	5	-0.12	142294890	8354	39.60	17100	17140	16940	22200	11970	17100	17032.33	8.63	0	-1242	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2315	2.33	0.32	12	0.06	7343.00	53279.00	22450	20230411	-23.92	13900	20220930	22.88	22450	-23.92	20230411	16450	3.83	20230103	22450	-23.92	20230411	13900	22.88	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
78	20230914	120329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17020	-80	5	-0.47	116659640	6852	32.48	17100	17140	16940	22200	11970	17100	17024.53	8.63	0	-970	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2307	2.32	0.32	12	0.05	7343.00	53279.00	22450	20230411	-24.19	13900	20220930	22.45	22450	-24.19	20230411	16450	3.47	20230103	22450	-24.19	20230411	13900	22.45	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
79	20230914	110326	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17010	-90	5	-0.53	99706210	5854	27.75	17100	17140	16940	22200	11970	17100	17030.97	8.63	0	-913	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2306	2.32	0.32	12	0.04	7343.00	53279.00	22450	20230411	-24.23	13900	20220930	22.37	22450	-24.23	20230411	16450	3.40	20230103	22450	-24.23	20230411	13900	22.37	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
80	20230914	100322	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17120	20	2	0.12	23515580	1374	6.51	17100	17140	17090	22200	11970	17100	17115.84	8.63	0	-133	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2320	2.33	0.32	12	0.01	7343.00	53279.00	22450	20230411	-23.74	13900	20220930	23.17	22450	-23.74	20230411	16450	4.07	20230103	22450	-23.74	20230411	13900	23.17	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
81	20230914	090327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17100	0	3	0.00	4326580	253	1.20	17100	17140	17100	22200	11970	17100	17101.83	8.63	0	13	17446	17272	17086	16912	16726	17180	16820	68	5100	500	12310	10	1	13554044	2318	2.33	0.32	12	0.00	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.71	N	029460	500	67 억		1169555	N	N	1	N	00	N
82	20230913	160329	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17100	-70	5	-0.41	359518950	21095	138.07	17150	17260	16900	22300	12020	17170	17042.67	8.66	0	-2152	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2318	2.33	0.32	12	0.16	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
83	20230913	150324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17060	-110	5	-0.64	342393740	20092	131.50	17150	17260	16900	22300	12020	17170	17041.30	8.66	0	-1721	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2312	2.32	0.32	12	0.15	7343.00	53279.00	22450	20230411	-24.01	13900	20220930	22.73	22450	-24.01	20230411	16450	3.71	20230103	22450	-24.01	20230411	13900	22.73	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
84	20230913	140327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17100	-70	5	-0.41	330107120	19373	126.79	17150	17260	16900	22300	12020	17170	17039.55	8.66	0	-1465	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2318	2.33	0.32	12	0.14	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
85	20230913	130320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16990	-180	5	-1.05	289380130	16977	111.11	17150	17260	16900	22300	12020	17170	17045.42	8.66	0	-1314	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2303	2.31	0.32	12	0.13	7343.00	53279.00	22450	20230411	-24.32	13900	20220930	22.23	22450	-24.32	20230411	16450	3.28	20230103	22450	-24.32	20230411	13900	22.23	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
86	20230913	120328	57	100.00	KOSPI		의료정밀	N	N	N	N		N	16990	-180	5	-1.05	232727750	13633	89.23	17150	17260	16980	22300	12020	17170	17070.91	8.66	0	-993	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2303	2.31	0.32	12	0.10	7343.00	53279.00	22450	20230411	-24.32	13900	20220930	22.23	22450	-24.32	20230411	16450	3.28	20230103	22450	-24.32	20230411	13900	22.23	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
87	20230913	110324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17000	-170	5	-0.99	189090250	11065	72.42	17150	17260	16980	22300	12020	17170	17089.04	8.66	0	-854	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2304	2.32	0.32	12	0.08	7343.00	53279.00	22450	20230411	-24.28	13900	20220930	22.30	22450	-24.28	20230411	16450	3.34	20230103	22450	-24.28	20230411	13900	22.30	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
88	20230913	100323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17130	-40	5	-0.23	36296980	2113	13.83	17150	17260	17120	22300	12020	17170	17177.94	8.66	0	-417	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2322	2.33	0.32	12	0.02	7343.00	53279.00	22450	20230411	-23.70	13900	20220930	23.24	22450	-23.70	20230411	16450	4.13	20230103	22450	-23.70	20230411	13900	23.24	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
89	20230913	090321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17200	30	2	0.17	1715100	100	0.65	17150	17200	17150	22300	12020	17170	17151.00	8.66	0	-1	17676	17422	17246	16992	16816	17335	16905	68	5130	500	12360	10	1	13554044	2331	2.34	0.32	12	0.00	7343.00	53279.00	22450	20230411	-23.39	13900	20220930	23.74	22450	-23.39	20230411	16450	4.56	20230103	22450	-23.39	20230411	13900	23.74	20220930	0.72	N	029460	500	67 억		1173282	N	N	1	N	00	N
90	20230912	160318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17170	-180	5	-1.04	262293300	15276	228.27	17330	17500	17070	22550	12150	17350	17170.29	8.69	0	-4347	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2327	2.34	0.32	12	0.11	7343.00	53279.00	22450	20230411	-23.52	13900	20220930	23.53	22450	-23.52	20230411	16450	4.38	20230103	22450	-23.52	20230411	13900	23.53	20220930	0.72	N	029460	500	67 억		1178112	N	N	1	N	00	N
91	20230912	150324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17100	-250	5	-1.44	213042340	12404	185.36	17330	17500	17090	22550	12150	17350	17175.29	8.69	0	-3751	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2318	2.33	0.32	12	0.09	7343.00	53279.00	22450	20230411	-23.83	13900	20220930	23.02	22450	-23.83	20230411	16450	3.95	20230103	22450	-23.83	20230411	13900	23.02	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
92	20230912	140323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17120	-230	5	-1.33	161919120	9417	140.72	17330	17500	17110	22550	12150	17350	17194.34	8.69	0	-3465	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2320	2.33	0.32	12	0.07	7343.00	53279.00	22450	20230411	-23.74	13900	20220930	23.17	22450	-23.74	20230411	16450	4.07	20230103	22450	-23.74	20230411	13900	23.17	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
93	20230912	130320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17130	-220	5	-1.27	143069330	8317	124.28	17330	17500	17110	22550	12150	17350	17202.04	8.69	0	-3194	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2322	2.33	0.32	12	0.06	7343.00	53279.00	22450	20230411	-23.70	13900	20220930	23.24	22450	-23.70	20230411	16450	4.13	20230103	22450	-23.70	20230411	13900	23.24	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
94	20230912	120315	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17120	-230	5	-1.33	120012440	6971	104.17	17330	17500	17110	22550	12150	17350	17215.96	8.69	0	-2889	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2320	2.33	0.32	12	0.05	7343.00	53279.00	22450	20230411	-23.74	13900	20220930	23.17	22450	-23.74	20230411	16450	4.07	20230103	22450	-23.74	20230411	13900	23.17	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
95	20230912	110319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17130	-220	5	-1.27	85202950	4938	73.79	17330	17500	17130	22550	12150	17350	17254.55	8.69	0	-2403	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2322	2.33	0.32	12	0.04	7343.00	53279.00	22450	20230411	-23.70	13900	20220930	23.24	22450	-23.70	20230411	16450	4.13	20230103	22450	-23.70	20230411	13900	23.24	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
96	20230912	100319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17350	0	3	0.00	11942260	688	10.28	17330	17500	17280	22550	12150	17350	17357.94	8.69	0	-155	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2352	2.36	0.33	12	0.01	7343.00	53279.00	22450	20230411	-22.72	13900	20220930	24.82	22450	-22.72	20230411	16450	5.47	20230103	22450	-22.72	20230411	13900	24.82	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
97	20230912	090323	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17500	150	2	0.86	3263860	187	2.79	17330	17500	17330	22550	12150	17350	17453.80	8.69	0	1	17530	17440	17350	17260	17170	17395	17215	68	5200	500	12490	10	1	13554044	2372	2.38	0.33	12	0.00	7343.00	53279.00	22450	20230411	-22.05	13900	20220930	25.90	22450	-22.05	20230411	16450	6.38	20230103	22450	-22.05	20230411	13900	25.90	20220930	0.72	N	029460	500	67 억		1178112	N	N	2	N	00	N
98	20230911	160315	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17350	-10	5	-0.06	115925420	6691	132.76	17440	17440	17260	22550	12160	17360	17325.52	8.70	0	-1520	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2352	2.36	0.33	12	0.05	7343.00	53279.00	22450	20230411	-22.72	13900	20220930	24.82	22450	-22.72	20230411	16450	5.47	20230103	22450	-22.72	20230411	13900	24.82	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
99	20230911	150322	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17310	-50	5	-0.29	107159650	6185	122.72	17440	17440	17270	22550	12160	17360	17325.73	8.70	0	-1356	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2346	2.36	0.32	12	0.05	7343.00	53279.00	22450	20230411	-22.90	13900	20220930	24.53	22450	-22.90	20230411	16450	5.23	20230103	22450	-22.90	20230411	13900	24.53	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
100	20230911	140324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17350	-10	5	-0.06	90066100	5196	103.10	17440	17440	17280	22550	12160	17360	17333.74	8.70	0	-1155	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2352	2.36	0.33	12	0.04	7343.00	53279.00	22450	20230411	-22.72	13900	20220930	24.82	22450	-22.72	20230411	16450	5.47	20230103	22450	-22.72	20230411	13900	24.82	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
101	20230911	130318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17290	-70	5	-0.40	70620730	4074	80.83	17440	17440	17290	22550	12160	17360	17334.49	8.70	0	-874	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2343	2.35	0.32	12	0.03	7343.00	53279.00	22450	20230411	-22.98	13900	20220930	24.39	22450	-22.98	20230411	16450	5.11	20230103	22450	-22.98	20230411	13900	24.39	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
102	20230911	120320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17340	-20	5	-0.12	45785920	2639	52.36	17440	17440	17320	22550	12160	17360	17349.72	8.70	0	-681	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2350	2.36	0.33	12	0.02	7343.00	53279.00	22450	20230411	-22.76	13900	20220930	24.75	22450	-22.76	20230411	16450	5.41	20230103	22450	-22.76	20230411	13900	24.75	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
103	20230911	110314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17370	10	2	0.06	37320820	2151	42.68	17440	17440	17320	22550	12160	17360	17350.45	8.70	0	-477	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2354	2.37	0.33	12	0.02	7343.00	53279.00	22450	20230411	-22.63	13900	20220930	24.96	22450	-22.63	20230411	16450	5.59	20230103	22450	-22.63	20230411	13900	24.96	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
104	20230911	100316	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17350	-10	5	-0.06	25997370	1499	29.74	17440	17440	17320	22550	12160	17360	17343.14	8.70	0	-315	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2352	2.36	0.33	12	0.01	7343.00	53279.00	22450	20230411	-22.72	13900	20220930	24.82	22450	-22.72	20230411	16450	5.47	20230103	22450	-22.72	20230411	13900	24.82	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
105	20230911	090314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17370	10	2	0.06	645210	37	0.73	17440	17440	17370	22550	12160	17360	17438.11	8.70	0	0	17473	17416	17333	17276	17193	17445	17305	68	5190	500	12490	10	1	13554044	2354	2.37	0.33	12	0.00	7343.00	53279.00	22450	20230411	-22.63	13900	20220930	24.96	22450	-22.63	20230411	16450	5.59	20230103	22450	-22.63	20230411	13900	24.96	20220930	0.73	N	029460	500	67 억		1179551	N	N	2	N	00	N
106	20230908	160318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17360	-30	5	-0.17	87060840	5031	31.25	17300	17390	17250	22600	12180	17390	17304.20	8.70	0	-16	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2353	2.36	0.33	12	0.04	7343.00	53279.00	22450	20230411	-22.67	13900	20220930	24.89	22450	-22.67	20230411	16450	5.53	20230103	22450	-22.67	20230411	13900	24.89	20220930	0.72	N	029460	500	67 억		1179086	N	N	2	N	00	N
107	20230908	150319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17360	-30	5	-0.17	71276860	4121	25.59	17300	17390	17250	22600	12180	17390	17296.01	8.70	0	-16	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2353	2.36	0.33	12	0.03	7343.00	53279.00	22450	20230411	-22.67	13900	20220930	24.89	22450	-22.67	20230411	16450	5.53	20230103	22450	-22.67	20230411	13900	24.89	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
108	20230908	140316	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17330	-60	5	-0.35	53860270	3116	19.35	17300	17390	17250	22600	12180	17390	17285.07	8.70	0	-15	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2349	2.36	0.33	12	0.02	7343.00	53279.00	22450	20230411	-22.81	13900	20220930	24.68	22450	-22.81	20230411	16450	5.35	20230103	22450	-22.81	20230411	13900	24.68	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
109	20230908	130321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17270	-120	5	-0.69	47832730	2768	17.19	17300	17390	17250	22600	12180	17390	17280.61	8.70	0	-8	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2341	2.35	0.32	12	0.02	7343.00	53279.00	22450	20230411	-23.07	13900	20220930	24.24	22450	-23.07	20230411	16450	4.98	20230103	22450	-23.07	20230411	13900	24.24	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
110	20230908	120327	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17270	-120	5	-0.69	42113870	2437	15.14	17300	17390	17250	22600	12180	17390	17281.03	8.70	0	-3	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2341	2.35	0.32	12	0.02	7343.00	53279.00	22450	20230411	-23.07	13900	20220930	24.24	22450	-23.07	20230411	16450	4.98	20230103	22450	-23.07	20230411	13900	24.24	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
111	20230908	110321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17300	-90	5	-0.52	39553990	2289	14.22	17300	17390	17250	22600	12180	17390	17280.03	8.70	0	0	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2345	2.36	0.32	12	0.02	7343.00	53279.00	22450	20230411	-22.94	13900	20220930	24.46	22450	-22.94	20230411	16450	5.17	20230103	22450	-22.94	20230411	13900	24.46	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
112	20230908	100318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17380	-10	5	-0.06	22114920	1280	7.95	17300	17390	17250	22600	12180	17390	17277.28	8.70	0	-1	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2356	2.37	0.33	12	0.01	7343.00	53279.00	22450	20230411	-22.58	13900	20220930	25.04	22450	-22.58	20230411	16450	5.65	20230103	22450	-22.58	20230411	13900	25.04	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
113	20230908	090324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17300	-90	5	-0.52	1124550	65	0.40	17300	17350	17300	22600	12180	17390	17300.77	8.70	0	2	17656	17522	17346	17212	17036	17435	17125	68	5210	500	12520	10	1	13554044	2345	2.36	0.32	12	0.00	7343.00	53279.00	22450	20230411	-22.94	13900	20220930	24.46	22450	-22.94	20230411	16450	5.17	20230103	22450	-22.94	20230411	13900	24.46	20220930	0.72	N	029460	500	67 억		1179086	N	N	3	N	00	N
114	20230907	160318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17390	-140	5	-0.80	277957600	16091	68.33	17480	17480	17170	22750	12280	17530	17274.10	8.70	0	-858	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2357	2.37	0.33	12	0.12	7343.00	53279.00	22450	20230411	-22.54	13900	20220930	25.11	22450	-22.54	20230411	16450	5.71	20230103	22450	-22.54	20230411	13900	25.11	20220930	0.72	N	029460	500	67 억		1179776	N	N	3	N	00	N
115	20230907	150318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17270	-260	5	-1.48	253340910	14672	62.30	17480	17480	17170	22750	12280	17530	17266.96	8.70	0	-853	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2341	2.35	0.32	12	0.11	7343.00	53279.00	22450	20230411	-23.07	13900	20220930	24.24	22450	-23.07	20230411	16450	4.98	20230103	22450	-23.07	20230411	13900	24.24	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
116	20230907	140318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17270	-260	5	-1.48	213529370	12367	52.52	17480	17480	17170	22750	12280	17530	17266.06	8.70	0	-599	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2341	2.35	0.32	12	0.09	7343.00	53279.00	22450	20230411	-23.07	13900	20220930	24.24	22450	-23.07	20230411	16450	4.98	20230103	22450	-23.07	20230411	13900	24.24	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
117	20230907	130318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17330	-200	5	-1.14	211610770	12256	52.04	17480	17480	17170	22750	12280	17530	17265.89	8.70	0	-601	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2349	2.36	0.33	12	0.09	7343.00	53279.00	22450	20230411	-22.81	13900	20220930	24.68	22450	-22.81	20230411	16450	5.35	20230103	22450	-22.81	20230411	13900	24.68	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
118	20230907	120321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17200	-330	5	-1.88	172030830	9962	42.30	17480	17480	17170	22750	12280	17530	17268.70	8.70	0	-664	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2331	2.34	0.32	12	0.07	7343.00	53279.00	22450	20230411	-23.39	13900	20220930	23.74	22450	-23.39	20230411	16450	4.56	20230103	22450	-23.39	20230411	13900	23.74	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
119	20230907	110320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17210	-320	5	-1.83	145294450	8406	35.70	17480	17480	17180	22750	12280	17530	17284.61	8.70	0	-684	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2333	2.34	0.32	12	0.06	7343.00	53279.00	22450	20230411	-23.34	13900	20220930	23.81	22450	-23.34	20230411	16450	4.62	20230103	22450	-23.34	20230411	13900	23.81	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
120	20230907	100319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17300	-230	5	-1.31	69620910	4014	17.05	17480	17480	17270	22750	12280	17530	17344.52	8.70	0	-679	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2345	2.36	0.32	12	0.03	7343.00	53279.00	22450	20230411	-22.94	13900	20220930	24.46	22450	-22.94	20230411	16450	5.17	20230103	22450	-22.94	20230411	13900	24.46	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
121	20230907	090321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17440	-90	5	-0.51	1258090	72	0.31	17480	17480	17440	22750	12280	17530	17473.47	8.70	0	-1	17976	17752	17566	17342	17156	17660	17250	68	5220	500	12620	10	1	13554044	2364	2.38	0.33	12	0.00	7343.00	53279.00	22450	20230411	-22.32	13900	20220930	25.47	22450	-22.32	20230411	16450	6.02	20230103	22450	-22.32	20230411	13900	25.47	20220930	0.72	N	029460	500	67 억		1179776	N	N	5	N	00	N
122	20230906	160317	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17530	-260	5	-1.46	412163130	23536	115.52	17710	17790	17380	23100	12460	17790	17511.98	8.76	0	-6477	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2376	2.39	0.33	12	0.17	7343.00	53279.00	22450	20230411	-21.92	13900	20220930	26.12	22450	-21.92	20230411	16450	6.57	20230103	22450	-21.92	20230411	13900	26.12	20220930	0.73	N	029460	500	67 억		1187180	N	N	5	N	00	N
123	20230906	150317	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17470	-320	5	-1.80	377877960	21574	105.89	17710	17790	17380	23100	12460	17790	17515.43	8.76	0	-6018	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2368	2.38	0.33	12	0.16	7343.00	53279.00	22450	20230411	-22.18	13900	20220930	25.68	22450	-22.18	20230411	16450	6.20	20230103	22450	-22.18	20230411	13900	25.68	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
124	20230906	140319	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17650	-140	5	-0.79	346659100	19788	97.12	17710	17790	17380	23100	12460	17790	17518.65	8.76	0	-5719	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2392	2.40	0.33	12	0.15	7343.00	53279.00	22450	20230411	-21.38	13900	20220930	26.98	22450	-21.38	20230411	16450	7.29	20230103	22450	-21.38	20230411	13900	26.98	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
125	20230906	130318	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17430	-360	5	-2.02	224870670	12806	62.85	17710	17790	17430	23100	12460	17790	17559.79	8.76	0	-5159	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2362	2.37	0.33	12	0.09	7343.00	53279.00	22450	20230411	-22.36	13900	20220930	25.40	22450	-22.36	20230411	16450	5.96	20230103	22450	-22.36	20230411	13900	25.40	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
126	20230906	120321	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17450	-340	5	-1.91	194835280	11086	54.41	17710	17790	17450	23100	12460	17790	17574.89	8.76	0	-3880	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2365	2.38	0.33	12	0.08	7343.00	53279.00	22450	20230411	-22.27	13900	20220930	25.54	22450	-22.27	20230411	16450	6.08	20230103	22450	-22.27	20230411	13900	25.54	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
127	20230906	110320	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17510	-280	5	-1.57	133514110	7578	37.19	17710	17790	17510	23100	12460	17790	17618.65	8.76	0	-2530	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2373	2.38	0.33	12	0.06	7343.00	53279.00	22450	20230411	-22.00	13900	20220930	25.97	22450	-22.00	20230411	16450	6.44	20230103	22450	-22.00	20230411	13900	25.97	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
128	20230906	100312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17600	-190	5	-1.07	78749970	4456	21.87	17710	17790	17580	23100	12460	17790	17672.79	8.76	0	-2017	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2386	2.40	0.33	12	0.03	7343.00	53279.00	22450	20230411	-21.60	13900	20220930	26.62	22450	-21.60	20230411	16450	6.99	20230103	22450	-21.60	20230411	13900	26.62	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
129	20230906	090314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17700	-90	5	-0.51	4693290	265	1.30	17710	17790	17700	23100	12460	17790	17710.53	8.76	0	-80	18183	17986	17803	17606	17423	17895	17515	68	5310	500	12800	10	1	13554044	2399	2.41	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.16	13900	20220930	27.34	22450	-21.16	20230411	16450	7.60	20230103	22450	-21.16	20230411	13900	27.34	20220930	0.73	N	029460	500	67 억		1187180	N	N	8	N	00	N
130	20230905	160313	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17790	-190	5	-1.06	361030090	20374	58.95	18000	18000	17620	23350	12590	17980	17720.12	8.78	0	-2709	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2411	2.42	0.33	12	0.15	7343.00	53279.00	22450	20230411	-20.76	13900	20220930	27.99	22450	-20.76	20230411	16450	8.15	20230103	22450	-20.76	20230411	13900	27.99	20220930	0.74	N	029460	500	67 억		1189796	N	N	8	N	00	N
131	20230905	150324	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17650	-330	5	-1.84	325720220	18379	53.17	18000	18000	17620	23350	12590	17980	17722.41	8.78	0	-2532	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2392	2.40	0.33	12	0.14	7343.00	53279.00	22450	20230411	-21.38	13900	20220930	26.98	22450	-21.38	20230411	16450	7.29	20230103	22450	-21.38	20230411	13900	26.98	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
132	20230905	140317	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17810	-170	5	-0.95	263728390	14873	43.03	18000	18000	17620	23350	12590	17980	17732.02	8.78	0	-2111	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2414	2.43	0.33	12	0.11	7343.00	53279.00	22450	20230411	-20.67	13900	20220930	28.13	22450	-20.67	20230411	16450	8.27	20230103	22450	-20.67	20230411	13900	28.13	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
133	20230905	130307	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17660	-320	5	-1.78	221635760	12497	36.16	18000	18000	17620	23350	12590	17980	17735.12	8.78	0	-2191	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2394	2.41	0.33	12	0.09	7343.00	53279.00	22450	20230411	-21.34	13900	20220930	27.05	22450	-21.34	20230411	16450	7.36	20230103	22450	-21.34	20230411	13900	27.05	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
134	20230905	120315	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17650	-330	5	-1.84	194034300	10933	31.63	18000	18000	17640	23350	12590	17980	17747.58	8.78	0	-2005	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2392	2.40	0.33	12	0.08	7343.00	53279.00	22450	20230411	-21.38	13900	20220930	26.98	22450	-21.38	20230411	16450	7.29	20230103	22450	-21.38	20230411	13900	26.98	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
135	20230905	110314	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17680	-300	5	-1.67	129430710	7282	21.07	18000	18000	17680	23350	12590	17980	17774.06	8.78	0	-1908	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2396	2.41	0.33	12	0.05	7343.00	53279.00	22450	20230411	-21.25	13900	20220930	27.19	22450	-21.25	20230411	16450	7.48	20230103	22450	-21.25	20230411	13900	27.19	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
136	20230905	100313	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17770	-210	5	-1.17	79275020	4451	12.88	18000	18000	17710	23350	12590	17980	17810.61	8.78	0	-300	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2409	2.42	0.33	12	0.03	7343.00	53279.00	22450	20230411	-20.85	13900	20220930	27.84	22450	-20.85	20230411	16450	8.02	20230103	22450	-20.85	20230411	13900	27.84	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
137	20230905	090308	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17900	-80	5	-0.44	1241730	69	0.20	18000	18000	17900	23350	12590	17980	17996.09	8.78	0	-5	18573	18276	18013	17716	17453	18145	17585	68	5370	500	12940	10	1	13554044	2426	2.44	0.34	12	0.00	7343.00	53279.00	22450	20230411	-20.27	13900	20220930	28.78	22450	-20.27	20230411	16450	8.81	20230103	22450	-20.27	20230411	13900	28.78	20220930	0.74	N	029460	500	67 억		1189796	N	N	24	N	00	N
138	20230904	160312	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17980	-70	5	-0.39	623884690	34505	139.14	18050	18310	17750	23450	12640	18050	18081.08	8.78	0	110	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2437	2.45	0.34	12	0.25	7343.00	53279.00	22450	20230411	-19.91	13900	20220930	29.35	22450	-19.91	20230411	16450	9.30	20230103	22450	-19.91	20230411	13900	29.35	20220930	0.75	N	029460	500	67 억		1190442	N	N	24	N	00	N
139	20230904	150307	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17850	-200	5	-1.11	590133780	32618	131.53	18050	18310	17750	23450	12640	18050	18092.27	8.78	0	137	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2419	2.43	0.34	12	0.24	7343.00	53279.00	22450	20230411	-20.49	13900	20220930	28.42	22450	-20.49	20230411	16450	8.51	20230103	22450	-20.49	20230411	13900	28.42	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
140	20230904	140306	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17830	-220	5	-1.22	569896550	31484	126.96	18050	18310	17750	23450	12640	18050	18101.15	8.78	0	-3	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2417	2.43	0.33	12	0.23	7343.00	53279.00	22450	20230411	-20.58	13900	20220930	28.27	22450	-20.58	20230411	16450	8.39	20230103	22450	-20.58	20230411	13900	28.27	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
141	20230904	130310	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17860	-190	5	-1.05	545827850	30133	121.51	18050	18310	17750	23450	12640	18050	18113.96	8.78	0	530	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2421	2.43	0.34	12	0.22	7343.00	53279.00	22450	20230411	-20.45	13900	20220930	28.49	22450	-20.45	20230411	16450	8.57	20230103	22450	-20.45	20230411	13900	28.49	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
142	20230904	120306	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17850	-200	5	-1.11	544775040	30074	121.27	18050	18310	17750	23450	12640	18050	18114.49	8.78	0	569	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2419	2.43	0.34	12	0.22	7343.00	53279.00	22450	20230411	-20.49	13900	20220930	28.42	22450	-20.49	20230411	16450	8.51	20230103	22450	-20.49	20230411	13900	28.42	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
143	20230904	110302	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17870	-180	5	-1.00	485563500	26755	107.89	18050	18310	17840	23450	12640	18050	18148.51	8.78	0	705	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2422	2.43	0.34	12	0.20	7343.00	53279.00	22450	20230411	-20.40	13900	20220930	28.56	22450	-20.40	20230411	16450	8.63	20230103	22450	-20.40	20230411	13900	28.56	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
144	20230904	100301	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18040	-10	5	-0.06	125944340	6958	28.06	18050	18280	17950	23450	12640	18050	18100.65	8.78	0	159	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2445	2.46	0.34	12	0.05	7343.00	53279.00	22450	20230411	-19.64	13900	20220930	29.78	22450	-19.64	20230411	16450	9.67	20230103	22450	-19.64	20230411	13900	29.78	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
145	20230904	090307	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18200	150	2	0.83	23412720	1289	5.20	18050	18200	18050	23450	12640	18050	18163.48	8.78	0	-115	18456	18252	17886	17682	17316	18355	17785	68	5400	500	12990	10	1	13554044	2467	2.48	0.34	12	0.01	7343.00	53279.00	22450	20230411	-18.93	13900	20220930	30.94	22450	-18.93	20230411	16450	10.64	20230103	22450	-18.93	20230411	13900	30.94	20220930	0.75	N	029460	500	67 억		1190442	N	N	0	N	00	N
146	20230901	160303	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18050	490	2	2.79	443345870	24767	505.14	17520	18090	17520	22800	12300	17560	17900.66	8.72	0	7171	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2447	2.46	0.34	12	0.18	7343.00	53279.00	22450	20230411	-19.60	13900	20220930	29.86	22450	-19.60	20230411	16450	9.73	20230103	22450	-19.60	20230411	13900	29.86	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
147	20230901	150308	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18080	520	2	2.96	400212310	22377	456.39	17520	18090	17520	22800	12300	17560	17884.99	8.72	0	6278	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2451	2.46	0.34	12	0.17	7343.00	53279.00	22450	20230411	-19.47	13900	20220930	30.07	22450	-19.47	20230411	16450	9.91	20230103	22450	-19.47	20230411	13900	30.07	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
148	20230901	140306	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17880	320	2	1.82	205657080	11559	235.75	17520	17970	17520	22800	12300	17560	17791.94	8.72	0	1216	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2423	2.43	0.34	12	0.09	7343.00	53279.00	22450	20230411	-20.36	13900	20220930	28.63	22450	-20.36	20230411	16450	8.69	20230103	22450	-20.36	20230411	13900	28.63	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
149	20230901	130303	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17910	350	2	1.99	165781550	9328	190.25	17520	17970	17520	22800	12300	17560	17772.46	8.72	0	1095	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2428	2.44	0.34	12	0.07	7343.00	53279.00	22450	20230411	-20.22	13900	20220930	28.85	22450	-20.22	20230411	16450	8.88	20230103	22450	-20.22	20230411	13900	28.85	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
150	20230901	120304	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17830	270	2	1.54	140062070	7890	160.92	17520	17970	17520	22800	12300	17560	17751.85	8.72	0	976	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2417	2.43	0.33	12	0.06	7343.00	53279.00	22450	20230411	-20.58	13900	20220930	28.27	22450	-20.58	20230411	16450	8.39	20230103	22450	-20.58	20230411	13900	28.27	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
151	20230901	110304	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17590	30	2	0.17	34281260	1949	39.75	17520	17680	17520	22800	12300	17560	17589.15	8.72	0	370	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2384	2.40	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.65	13900	20220930	26.55	22450	-21.65	20230411	16450	6.93	20230103	22450	-21.65	20230411	13900	26.55	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
152	20230901	100303	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17580	20	2	0.11	18995950	1080	22.03	17520	17680	17520	22800	12300	17560	17588.84	8.72	0	76	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2383	2.39	0.33	12	0.01	7343.00	53279.00	22450	20230411	-21.69	13900	20220930	26.47	22450	-21.69	20230411	16450	6.87	20230103	22450	-21.69	20230411	13900	26.47	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N
153	20230901	090259	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17630	70	2	0.40	791090	45	0.92	17520	17680	17520	22800	12300	17560	17579.78	8.72	0	-2	17740	17650	17590	17500	17440	17620	17470	68	5240	500	12640	10	1	13554044	2390	2.40	0.33	12	0.00	7343.00	53279.00	22450	20230411	-21.47	13900	20220930	26.83	22450	-21.47	20230411	16450	7.17	20230103	22450	-21.47	20230411	13900	26.83	20220930	0.76	N	029460	500	67 억		1182341	N	N	1	N	00	N