KissMeData/003160/price/prices-20231101.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	20231130	160145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5970	60	2	1.02	460824390	77761	86.58	5980	6010	5870	7680	4140	5910	5925.88	9.23	0	4381	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1690	12.81	1.07	12	0.27	466.00	5588.00	9130	20230915	-34.61	4385	20230103	36.15	9130	-34.61	20230915	4385	36.15	20230103	9130	-34.61	20230915	4385	36.15	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
3	20231130	150145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	-10	5	-0.17	418450550	70588	78.59	5980	6010	5870	7680	4140	5910	5928.07	9.23	0	3404	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1670	12.66	1.06	12	0.25	466.00	5588.00	9130	20230915	-35.38	4385	20230103	34.55	9130	-35.38	20230915	4385	34.55	20230103	9130	-35.38	20230915	4385	34.55	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
4	20231130	140146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	-10	5	-0.17	329616340	55539	61.84	5980	6010	5870	7680	4140	5910	5934.86	9.23	0	3339	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1670	12.66	1.06	12	0.20	466.00	5588.00	9130	20230915	-35.38	4385	20230103	34.55	9130	-35.38	20230915	4385	34.55	20230103	9130	-35.38	20230915	4385	34.55	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
5	20231130	130145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	-10	5	-0.17	237940940	40021	44.56	5980	6010	5870	7680	4140	5910	5945.40	9.23	0	4813	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1670	12.66	1.06	12	0.14	466.00	5588.00	9130	20230915	-35.38	4385	20230103	34.55	9130	-35.38	20230915	4385	34.55	20230103	9130	-35.38	20230915	4385	34.55	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
6	20231130	120146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5950	40	2	0.68	139602250	23381	26.03	5980	6010	5870	7680	4140	5910	5970.76	9.23	0	7049	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1684	12.77	1.06	12	0.08	466.00	5588.00	9130	20230915	-34.83	4385	20230103	35.69	9130	-34.83	20230915	4385	35.69	20230103	9130	-34.83	20230915	4385	35.69	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
7	20231130	110145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5970	60	2	1.02	122079470	20446	22.76	5980	6010	5870	7680	4140	5910	5970.82	9.23	0	7561	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1690	12.81	1.07	12	0.07	466.00	5588.00	9130	20230915	-34.61	4385	20230103	36.15	9130	-34.61	20230915	4385	36.15	20230103	9130	-34.61	20230915	4385	36.15	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
8	20231130	100145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6000	90	2	1.52	85450220	14316	15.94	5980	6010	5870	7680	4140	5910	5968.86	9.23	0	5662	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1698	12.88	1.07	12	0.05	466.00	5588.00	9130	20230915	-34.28	4385	20230103	36.83	9130	-34.28	20230915	4385	36.83	20230103	9130	-34.28	20230915	4385	36.83	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
9	20231130	090146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5980	70	2	1.18	101660	17	0.02	5980	5980	5980	7680	4140	5910	5980.00	9.23	0	-2	6150	6030	5970	5850	5790	6000	5820	172	1770	500	4130	10	1	28300000	1692	12.83	1.07	12	0.00	466.00	5588.00	9130	20230915	-34.50	4385	20230103	36.37	9130	-34.50	20230915	4385	36.37	20230103	9130	-34.50	20230915	4385	36.37	20230103	4.21	N	003160	500	172 억		2612977	N	N	0	N	00	N
10	20231129	160144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5910	-120	5	-1.99	533757620	89754	68.49	6090	6090	5910	7830	4230	6030	5947.19	9.29	0	-17052	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1673	12.68	1.06	12	0.32	466.00	5588.00	9130	20230915	-35.27	4385	20230103	34.78	9130	-35.27	20230915	4385	34.78	20230103	9130	-35.27	20230915	4385	34.78	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
11	20231129	150145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5940	-90	5	-1.49	465627790	78258	59.71	6090	6090	5910	7830	4230	6030	5949.91	9.29	0	-12907	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1681	12.75	1.06	12	0.28	466.00	5588.00	9130	20230915	-34.94	4385	20230103	35.46	9130	-34.94	20230915	4385	35.46	20230103	9130	-34.94	20230915	4385	35.46	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
12	20231129	140144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5980	-50	5	-0.83	394796380	66345	50.62	6090	6090	5910	7830	4230	6030	5950.66	9.29	0	-9392	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1692	12.83	1.07	12	0.23	466.00	5588.00	9130	20230915	-34.50	4385	20230103	36.37	9130	-34.50	20230915	4385	36.37	20230103	9130	-34.50	20230915	4385	36.37	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
13	20231129	130147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-10	5	-0.17	322230130	54244	41.39	6090	6090	5910	7830	4230	6030	5940.38	9.29	0	-10176	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1704	12.92	1.08	12	0.19	466.00	5588.00	9130	20230915	-34.06	4385	20230103	37.29	9130	-34.06	20230915	4385	37.29	20230103	9130	-34.06	20230915	4385	37.29	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
14	20231129	120144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5960	-70	5	-1.16	284790630	47980	36.61	6090	6090	5910	7830	4230	6030	5935.61	9.29	0	-8639	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1687	12.79	1.07	12	0.17	466.00	5588.00	9130	20230915	-34.72	4385	20230103	35.92	9130	-34.72	20230915	4385	35.92	20230103	9130	-34.72	20230915	4385	35.92	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
15	20231129	110144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5920	-110	5	-1.82	251474240	42375	32.33	6090	6090	5910	7830	4230	6030	5934.50	9.29	0	-8171	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1675	12.70	1.06	12	0.15	466.00	5588.00	9130	20230915	-35.16	4385	20230103	35.01	9130	-35.16	20230915	4385	35.01	20230103	9130	-35.16	20230915	4385	35.01	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
16	20231129	100144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5950	-80	5	-1.33	152543100	25662	19.58	6090	6090	5910	7830	4230	6030	5944.32	9.29	0	-6888	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1684	12.77	1.06	12	0.09	466.00	5588.00	9130	20230915	-34.83	4385	20230103	35.69	9130	-34.83	20230915	4385	35.69	20230103	9130	-34.83	20230915	4385	35.69	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
17	20231129	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6090	60	2	1.00	1364160	224	0.17	6090	6090	6090	7830	4230	6030	6090.00	9.29	0	-33	6250	6140	6070	5960	5890	6105	5925	172	1800	500	4220	10	1	28300000	1723	13.07	1.09	12	0.00	466.00	5588.00	9130	20230915	-33.30	4385	20230103	38.88	9130	-33.30	20230915	4385	38.88	20230103	9130	-33.30	20230915	4385	38.88	20230103	4.25	N	003160	500	172 억		2630029	N	N	0	N	00	N
18	20231128	160145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6030	-100	5	-1.63	785421200	130366	186.92	6150	6180	6000	7960	4300	6130	6024.74	9.30	0	-31905	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1706	12.94	1.08	12	0.46	466.00	5588.00	9130	20230915	-33.95	4385	20230103	37.51	9130	-33.95	20230915	4385	37.51	20230103	9130	-33.95	20230915	4385	37.51	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
19	20231128	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-110	5	-1.79	755111440	125343	179.72	6150	6180	6000	7960	4300	6130	6024.36	9.30	0	-28844	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1704	12.92	1.08	12	0.44	466.00	5588.00	9130	20230915	-34.06	4385	20230103	37.29	9130	-34.06	20230915	4385	37.29	20230103	9130	-34.06	20230915	4385	37.29	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
20	20231128	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6010	-120	5	-1.96	677293660	112389	161.15	6150	6180	6000	7960	4300	6130	6026.33	9.30	0	-23465	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1701	12.90	1.08	12	0.40	466.00	5588.00	9130	20230915	-34.17	4385	20230103	37.06	9130	-34.17	20230915	4385	37.06	20230103	9130	-34.17	20230915	4385	37.06	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
21	20231128	130144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6010	-120	5	-1.96	445460520	73827	105.86	6150	6180	6000	7960	4300	6130	6033.84	9.30	0	-37522	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1701	12.90	1.08	12	0.26	466.00	5588.00	9130	20230915	-34.17	4385	20230103	37.06	9130	-34.17	20230915	4385	37.06	20230103	9130	-34.17	20230915	4385	37.06	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
22	20231128	120144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-110	5	-1.79	347582830	57547	82.51	6150	6180	6000	7960	4300	6130	6039.98	9.30	0	-27223	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1704	12.92	1.08	12	0.20	466.00	5588.00	9130	20230915	-34.06	4385	20230103	37.29	9130	-34.06	20230915	4385	37.29	20230103	9130	-34.06	20230915	4385	37.29	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
23	20231128	110144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6010	-120	5	-1.96	270933550	44835	64.29	6150	6180	6000	7960	4300	6130	6042.90	9.30	0	-21702	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1701	12.90	1.08	12	0.16	466.00	5588.00	9130	20230915	-34.17	4385	20230103	37.06	9130	-34.17	20230915	4385	37.06	20230103	9130	-34.17	20230915	4385	37.06	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
24	20231128	100144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-110	5	-1.79	147180140	24244	34.76	6150	6180	6020	7960	4300	6130	6070.79	9.30	0	-10182	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1704	12.92	1.08	12	0.09	466.00	5588.00	9130	20230915	-34.06	4385	20230103	37.29	9130	-34.06	20230915	4385	37.29	20230103	9130	-34.06	20230915	4385	37.29	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
25	20231128	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	20	2	0.33	147600	24	0.03	6150	6150	6150	7960	4300	6130	6150.00	9.30	0	-14	6316	6222	6126	6032	5936	6270	6080	172	1830	500	4290	10	1	28300000	1740	13.20	1.10	12	0.00	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.23	N	003160	500	172 억		2631676	N	N	0	N	00	N
26	20231127	160145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	50	2	0.82	427510760	69631	83.13	6080	6220	6030	7900	4260	6080	6139.75	9.23	0	18801	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1735	13.15	1.10	12	0.25	466.00	5588.00	9130	20230915	-32.86	4385	20230103	39.79	9130	-32.86	20230915	4385	39.79	20230103	9130	-32.86	20230915	4385	39.79	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
27	20231127	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	70	2	1.15	383678660	62483	74.60	6080	6220	6030	7900	4260	6080	6140.53	9.23	0	16693	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1740	13.20	1.10	12	0.22	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
28	20231127	140144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	70	2	1.15	340064200	55391	66.13	6080	6220	6030	7900	4260	6080	6139.34	9.23	0	15236	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1740	13.20	1.10	12	0.20	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
29	20231127	130144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6140	60	2	0.99	294899330	48070	57.39	6080	6220	6030	7900	4260	6080	6134.79	9.23	0	13361	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1738	13.18	1.10	12	0.17	466.00	5588.00	9130	20230915	-32.75	4385	20230103	40.02	9130	-32.75	20230915	4385	40.02	20230103	9130	-32.75	20230915	4385	40.02	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
30	20231127	120145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	110	2	1.81	268029670	43704	52.18	6080	6220	6030	7900	4260	6080	6132.84	9.23	0	14835	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1752	13.28	1.11	12	0.15	466.00	5588.00	9130	20230915	-32.20	4385	20230103	41.16	9130	-32.20	20230915	4385	41.16	20230103	9130	-32.20	20230915	4385	41.16	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
31	20231127	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	50	2	0.82	176377000	28873	34.47	6080	6180	6030	7900	4260	6080	6108.72	9.23	0	8728	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1735	13.15	1.10	12	0.10	466.00	5588.00	9130	20230915	-32.86	4385	20230103	39.79	9130	-32.86	20230915	4385	39.79	20230103	9130	-32.86	20230915	4385	39.79	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
32	20231127	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6100	20	2	0.33	77255160	12728	15.20	6080	6130	6030	7900	4260	6080	6069.70	9.23	0	-2353	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1726	13.09	1.09	12	0.04	466.00	5588.00	9130	20230915	-33.19	4385	20230103	39.11	9130	-33.19	20230915	4385	39.11	20230103	9130	-33.19	20230915	4385	39.11	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
33	20231127	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6090	10	2	0.16	3818740	628	0.75	6080	6090	6080	7900	4260	6080	6080.80	9.23	0	-53	6286	6182	6096	5992	5906	6140	5950	172	1820	500	4250	10	1	28300000	1723	13.07	1.09	12	0.00	466.00	5588.00	9130	20230915	-33.30	4385	20230103	38.88	9130	-33.30	20230915	4385	38.88	20230103	9130	-33.30	20230915	4385	38.88	20230103	4.23	N	003160	500	172 억		2612500	N	N	0	N	00	N
34	20231124	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	10	2	0.16	507653850	83513	84.94	6200	6200	6010	7890	4250	6070	6078.74	9.26	0	-10298	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1721	13.05	1.09	12	0.30	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
35	20231124	150144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6050	-20	5	-0.33	469303700	77180	78.50	6200	6200	6010	7890	4250	6070	6080.64	9.26	0	-10824	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1712	12.98	1.08	12	0.27	466.00	5588.00	9130	20230915	-33.73	4385	20230103	37.97	9130	-33.73	20230915	4385	37.97	20230103	9130	-33.73	20230915	4385	37.97	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
36	20231124	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6050	-20	5	-0.33	428512700	70420	71.62	6200	6200	6010	7890	4250	6070	6085.10	9.26	0	-6930	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1712	12.98	1.08	12	0.25	466.00	5588.00	9130	20230915	-33.73	4385	20230103	37.97	9130	-33.73	20230915	4385	37.97	20230103	9130	-33.73	20230915	4385	37.97	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
37	20231124	130143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	10	2	0.16	390491290	64143	65.24	6200	6200	6010	7890	4250	6070	6087.82	9.26	0	-6749	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1721	13.05	1.09	12	0.23	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
38	20231124	120144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	10	2	0.16	360291210	59179	60.19	6200	6200	6010	7890	4250	6070	6088.16	9.26	0	-6531	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1721	13.05	1.09	12	0.21	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
39	20231124	110144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	10	2	0.16	333278960	54743	55.68	6200	6200	6010	7890	4250	6070	6088.07	9.26	0	-5829	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1721	13.05	1.09	12	0.19	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
40	20231124	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6030	-40	5	-0.66	314898200	51728	52.61	6200	6200	6010	7890	4250	6070	6087.58	9.26	0	-5528	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1706	12.94	1.08	12	0.18	466.00	5588.00	9130	20230915	-33.95	4385	20230103	37.51	9130	-33.95	20230915	4385	37.51	20230103	9130	-33.95	20230915	4385	37.51	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
41	20231124	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6140	70	2	1.15	65608540	10615	10.80	6200	6200	6090	7890	4250	6070	6180.74	9.26	0	-3867	6256	6162	6116	6022	5976	6140	6000	172	1820	500	4240	10	1	28300000	1738	13.18	1.10	12	0.04	466.00	5588.00	9130	20230915	-32.75	4385	20230103	40.02	9130	-32.75	20230915	4385	40.02	20230103	9130	-32.75	20230915	4385	40.02	20230103	4.26	N	003160	500	172 억		2621695	N	N	0	N	00	N
42	20231123	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6070	-120	5	-1.94	600491900	98185	137.40	6190	6210	6070	8040	4340	6190	6115.93	9.48	0	-59923	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1718	13.03	1.09	12	0.35	466.00	5588.00	9130	20230915	-33.52	4385	20230103	38.43	9130	-33.52	20230915	4385	38.43	20230103	9130	-33.52	20230915	4385	38.43	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
43	20231123	150144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	-110	5	-1.78	562861400	91989	128.73	6190	6210	6070	8040	4340	6190	6118.79	9.48	0	-58059	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1721	13.05	1.09	12	0.33	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
44	20231123	140144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	-110	5	-1.78	483108040	78869	110.37	6190	6210	6080	8040	4340	6190	6125.45	9.48	0	-48862	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1721	13.05	1.09	12	0.28	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
45	20231123	130143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6120	-70	5	-1.13	351198140	57268	80.14	6190	6210	6100	8040	4340	6190	6132.54	9.48	0	-31995	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1732	13.13	1.10	12	0.20	466.00	5588.00	9130	20230915	-32.97	4385	20230103	39.57	9130	-32.97	20230915	4385	39.57	20230103	9130	-32.97	20230915	4385	39.57	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
46	20231123	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-40	5	-0.65	203930080	33224	46.49	6190	6210	6100	8040	4340	6190	6138.04	9.48	0	-14428	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1740	13.20	1.10	12	0.12	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
47	20231123	110144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	-60	5	-0.97	170739080	27823	38.94	6190	6210	6100	8040	4340	6190	6136.62	9.48	0	-12658	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1735	13.15	1.10	12	0.10	466.00	5588.00	9130	20230915	-32.86	4385	20230103	39.79	9130	-32.86	20230915	4385	39.79	20230103	9130	-32.86	20230915	4385	39.79	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
48	20231123	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	-60	5	-0.97	132993950	21685	30.35	6190	6210	6100	8040	4340	6190	6132.99	9.48	0	-11025	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1735	13.15	1.10	12	0.08	466.00	5588.00	9130	20230915	-32.86	4385	20230103	39.79	9130	-32.86	20230915	4385	39.79	20230103	9130	-32.86	20230915	4385	39.79	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
49	20231123	090144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	10	2	0.16	786160	127	0.18	6190	6210	6190	8040	4340	6190	6190.24	9.48	0	-41	6343	6266	6183	6106	6023	6305	6145	172	1850	500	4330	10	1	28300000	1755	13.30	1.11	12	0.00	466.00	5588.00	9130	20230915	-32.09	4385	20230103	41.39	9130	-32.09	20230915	4385	41.39	20230103	9130	-32.09	20230915	4385	41.39	20230103	4.32	N	003160	500	172 억		2682877	N	N	2	N	00	N
50	20231122	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	30	2	0.49	439442730	71298	86.23	6160	6260	6100	8000	4320	6160	6163.47	9.44	0	9982	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1752	13.28	1.11	12	0.25	466.00	5588.00	9130	20230915	-32.20	4385	20230103	41.16	9130	-32.20	20230915	4385	41.16	20230103	9130	-32.20	20230915	4385	41.16	20230103	4.35	N	003160	500	172 억		2671985	N	N	2	N	00	N
51	20231122	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	50	2	0.81	386847070	62835	76.00	6160	6240	6100	8000	4320	6160	6156.55	9.44	0	9186	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1757	13.33	1.11	12	0.22	466.00	5588.00	9130	20230915	-31.98	4385	20230103	41.62	9130	-31.98	20230915	4385	41.62	20230103	9130	-31.98	20230915	4385	41.62	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
52	20231122	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	40	2	0.65	320537210	52157	63.08	6160	6240	6100	8000	4320	6160	6145.62	9.44	0	4446	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1755	13.30	1.11	12	0.18	466.00	5588.00	9130	20230915	-32.09	4385	20230103	41.39	9130	-32.09	20230915	4385	41.39	20230103	9130	-32.09	20230915	4385	41.39	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
53	20231122	130147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	20	2	0.32	255477720	41656	50.38	6160	6200	6100	8000	4320	6160	6133.03	9.44	0	749	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1749	13.26	1.11	12	0.15	466.00	5588.00	9130	20230915	-32.31	4385	20230103	40.94	9130	-32.31	20230915	4385	40.94	20230103	9130	-32.31	20230915	4385	40.94	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
54	20231122	120144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	0	3	0.00	226583590	36980	44.73	6160	6200	6100	8000	4320	6160	6127.18	9.44	0	-55	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1743	13.22	1.10	12	0.13	466.00	5588.00	9130	20230915	-32.53	4385	20230103	40.48	9130	-32.53	20230915	4385	40.48	20230103	9130	-32.53	20230915	4385	40.48	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
55	20231122	110148	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6120	-40	5	-0.65	152913080	24948	30.17	6160	6200	6100	8000	4320	6160	6129.26	9.44	0	-2334	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1732	13.13	1.10	12	0.09	466.00	5588.00	9130	20230915	-32.97	4385	20230103	39.57	9130	-32.97	20230915	4385	39.57	20230103	9130	-32.97	20230915	4385	39.57	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
56	20231122	100145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-10	5	-0.16	97802940	15965	19.31	6160	6200	6100	8000	4320	6160	6126.06	9.44	0	-985	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1740	13.20	1.10	12	0.06	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
57	20231122	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6100	-60	5	-0.97	16237780	2654	3.21	6160	6160	6100	8000	4320	6160	6118.07	9.44	0	-155	6340	6250	6200	6110	6060	6295	6155	172	1840	500	4310	10	1	28300000	1726	13.09	1.09	12	0.01	466.00	5588.00	9130	20230915	-33.19	4385	20230103	39.11	9130	-33.19	20230915	4385	39.11	20230103	9130	-33.19	20230915	4385	39.11	20230103	4.35	N	003160	500	172 억		2671985	N	N	3	N	00	N
58	20231121	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	20	2	0.33	513589760	82663	69.41	6150	6290	6150	7980	4300	6140	6213.07	9.47	0	-8793	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1743	13.22	1.10	12	0.29	466.00	5588.00	9130	20230915	-32.53	4385	20230103	40.48	9130	-32.53	20230915	4385	40.48	20230103	9130	-32.53	20230915	4385	40.48	20230103	4.32	N	003160	500	172 억		2680948	N	N	3	N	00	N
59	20231121	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	60	2	0.98	475302140	76457	64.20	6150	6290	6150	7980	4300	6140	6216.59	9.47	0	-5604	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1755	13.30	1.11	12	0.27	466.00	5588.00	9130	20230915	-32.09	4385	20230103	41.39	9130	-32.09	20230915	4385	41.39	20230103	9130	-32.09	20230915	4385	41.39	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
60	20231121	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	50	2	0.81	438457180	70505	59.20	6150	6290	6150	7980	4300	6140	6218.81	9.47	0	-1221	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1752	13.28	1.11	12	0.25	466.00	5588.00	9130	20230915	-32.20	4385	20230103	41.16	9130	-32.20	20230915	4385	41.16	20230103	9130	-32.20	20230915	4385	41.16	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
61	20231121	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	90	2	1.47	368809940	59266	49.77	6150	6290	6150	7980	4300	6140	6222.96	9.47	0	75	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1763	13.37	1.11	12	0.21	466.00	5588.00	9130	20230915	-31.76	4385	20230103	42.08	9130	-31.76	20230915	4385	42.08	20230103	9130	-31.76	20230915	4385	42.08	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
62	20231121	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	100	2	1.63	321947740	51715	43.43	6150	6290	6150	7980	4300	6140	6225.42	9.47	0	903	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1766	13.39	1.12	12	0.18	466.00	5588.00	9130	20230915	-31.65	4385	20230103	42.30	9130	-31.65	20230915	4385	42.30	20230103	9130	-31.65	20230915	4385	42.30	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
63	20231121	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6220	80	2	1.30	274915680	44135	37.06	6150	6290	6150	7980	4300	6140	6228.97	9.47	0	-1361	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1760	13.35	1.11	12	0.16	466.00	5588.00	9130	20230915	-31.87	4385	20230103	41.85	9130	-31.87	20230915	4385	41.85	20230103	9130	-31.87	20230915	4385	41.85	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
64	20231121	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6250	110	2	1.79	167896860	26948	22.63	6150	6290	6150	7980	4300	6140	6230.40	9.47	0	6167	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1769	13.41	1.12	12	0.10	466.00	5588.00	9130	20230915	-31.54	4385	20230103	42.53	9130	-31.54	20230915	4385	42.53	20230103	9130	-31.54	20230915	4385	42.53	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
65	20231121	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	90	2	1.47	17790220	2879	2.42	6150	6240	6150	7980	4300	6140	6179.31	9.47	0	-276	6420	6280	6120	5980	5820	6350	6050	172	1840	500	4290	10	1	28300000	1763	13.37	1.11	12	0.01	466.00	5588.00	9130	20230915	-31.76	4385	20230103	42.08	9130	-31.76	20230915	4385	42.08	20230103	9130	-31.76	20230915	4385	42.08	20230103	4.32	N	003160	500	172 억		2680948	N	N	11	N	00	N
66	20231120	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6140	180	2	3.02	729280400	118321	106.49	6040	6260	5960	7740	4180	5960	6163.65	9.42	0	16773	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1738	13.18	1.10	12	0.42	466.00	5588.00	9130	20230915	-32.75	4385	20230103	40.02	9130	-32.75	20230915	4385	40.02	20230103	9130	-32.75	20230915	4385	40.02	20230103	4.33	N	003160	500	172 억		2664518	N	N	11	N	00	N
67	20231120	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	210	2	3.52	694582990	112676	101.40	6040	6260	5960	7740	4180	5960	6164.43	9.42	0	17144	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1746	13.24	1.10	12	0.40	466.00	5588.00	9130	20230915	-32.42	4385	20230103	40.71	9130	-32.42	20230915	4385	40.71	20230103	9130	-32.42	20230915	4385	40.71	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
68	20231120	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	190	2	3.19	641129670	103991	93.59	6040	6260	5960	7740	4180	5960	6165.24	9.42	0	16809	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1740	13.20	1.10	12	0.37	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
69	20231120	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	190	2	3.19	615043420	99751	89.77	6040	6260	5960	7740	4180	5960	6165.79	9.42	0	15698	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1740	13.20	1.10	12	0.35	466.00	5588.00	9130	20230915	-32.64	4385	20230103	40.25	9130	-32.64	20230915	4385	40.25	20230103	9130	-32.64	20230915	4385	40.25	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
70	20231120	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	210	2	3.52	578350360	93792	84.41	6040	6260	5960	7740	4180	5960	6166.31	9.42	0	18728	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1746	13.24	1.10	12	0.33	466.00	5588.00	9130	20230915	-32.42	4385	20230103	40.71	9130	-32.42	20230915	4385	40.71	20230103	9130	-32.42	20230915	4385	40.71	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
71	20231120	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	220	2	3.69	565018400	91634	82.47	6040	6260	5960	7740	4180	5960	6166.03	9.42	0	17951	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1749	13.26	1.11	12	0.32	466.00	5588.00	9130	20230915	-32.31	4385	20230103	40.94	9130	-32.31	20230915	4385	40.94	20230103	9130	-32.31	20230915	4385	40.94	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
72	20231120	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6160	200	2	3.36	485899760	78841	70.95	6040	6260	5960	7740	4180	5960	6163.03	9.42	0	14527	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1743	13.22	1.10	12	0.28	466.00	5588.00	9130	20230915	-32.53	4385	20230103	40.48	9130	-32.53	20230915	4385	40.48	20230103	9130	-32.53	20230915	4385	40.48	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
73	20231120	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5960	0	3	0.00	16937790	2832	2.55	6040	6040	5960	7740	4180	5960	5980.86	9.42	0	-2060	6246	6102	5986	5842	5726	6045	5785	172	1780	500	4170	10	1	28300000	1687	12.79	1.07	12	0.01	466.00	5588.00	9130	20230915	-34.72	4385	20230103	35.92	9130	-34.72	20230915	4385	35.92	20230103	9130	-34.72	20230915	4385	35.92	20230103	4.33	N	003160	500	172 억		2664518	N	N	0	N	00	N
74	20231117	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5960	-110	5	-1.81	663915100	110981	144.86	6070	6130	5870	7890	4250	6070	5982.31	9.55	0	-43260	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1687	12.79	1.07	12	0.39	466.00	5588.00	9130	20230915	-34.72	4385	20230103	35.92	9130	-34.72	20230915	4385	35.92	20230103	9130	-34.72	20230915	4385	35.92	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
75	20231117	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5920	-150	5	-2.47	628095180	104943	136.97	6070	6130	5870	7890	4250	6070	5985.11	9.55	0	-39667	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1675	12.70	1.06	12	0.37	466.00	5588.00	9130	20230915	-35.16	4385	20230103	35.01	9130	-35.16	20230915	4385	35.01	20230103	9130	-35.16	20230915	4385	35.01	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
76	20231117	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5990	-80	5	-1.32	447202890	74430	97.15	6070	6130	5940	7890	4250	6070	6008.37	9.55	0	-19135	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1695	12.85	1.07	12	0.26	466.00	5588.00	9130	20230915	-34.39	4385	20230103	36.60	9130	-34.39	20230915	4385	36.60	20230103	9130	-34.39	20230915	4385	36.60	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
77	20231117	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5980	-90	5	-1.48	389688980	64780	84.55	6070	6130	5950	7890	4250	6070	6015.58	9.55	0	-14767	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1692	12.83	1.07	12	0.23	466.00	5588.00	9130	20230915	-34.50	4385	20230103	36.37	9130	-34.50	20230915	4385	36.37	20230103	9130	-34.50	20230915	4385	36.37	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
78	20231117	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6000	-70	5	-1.15	314050150	52129	68.04	6070	6130	5980	7890	4250	6070	6024.48	9.55	0	-13595	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1698	12.88	1.07	12	0.18	466.00	5588.00	9130	20230915	-34.28	4385	20230103	36.83	9130	-34.28	20230915	4385	36.83	20230103	9130	-34.28	20230915	4385	36.83	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
79	20231117	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5990	-80	5	-1.32	262952890	43611	56.92	6070	6130	5990	7890	4250	6070	6029.51	9.55	0	-14343	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1695	12.85	1.07	12	0.15	466.00	5588.00	9130	20230915	-34.39	4385	20230103	36.60	9130	-34.39	20230915	4385	36.60	20230103	9130	-34.39	20230915	4385	36.60	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
80	20231117	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6070	0	3	0.00	82579000	13678	17.85	6070	6130	6000	7890	4250	6070	6037.36	9.55	0	-6193	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1718	13.03	1.09	12	0.05	466.00	5588.00	9130	20230915	-33.52	4385	20230103	38.43	9130	-33.52	20230915	4385	38.43	20230103	9130	-33.52	20230915	4385	38.43	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
81	20231117	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6000	-70	5	-1.15	11078150	1837	2.40	6070	6070	6000	7890	4250	6070	6030.57	9.55	0	-1506	6236	6152	6066	5982	5896	6110	5940	172	1820	500	4240	10	1	28300000	1698	12.88	1.07	12	0.01	466.00	5588.00	9130	20230915	-34.28	4385	20230103	36.83	9130	-34.28	20230915	4385	36.83	20230103	9130	-34.28	20230915	4385	36.83	20230103	4.37	N	003160	500	172 억		2703368	N	N	0	N	00	N
82	20231116	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6060	-20	5	-0.33	435035700	71922	35.84	6150	6150	5980	7900	4260	6080	6048.72	9.61	0	-15942	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1715	13.00	1.08	12	0.25	466.00	5588.00	9130	20230915	-33.63	4385	20230103	38.20	9130	-33.63	20230915	4385	38.20	20230103	9130	-33.63	20230915	4385	38.20	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
83	20231116	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	0	3	0.00	384752660	63641	31.71	6150	6150	5980	7900	4260	6080	6045.67	9.61	0	-14296	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1721	13.05	1.09	12	0.22	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
84	20231116	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6040	-40	5	-0.66	294113790	48693	24.26	6150	6150	5980	7900	4260	6080	6040.17	9.61	0	-15998	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1709	12.96	1.08	12	0.17	466.00	5588.00	9130	20230915	-33.84	4385	20230103	37.74	9130	-33.84	20230915	4385	37.74	20230103	9130	-33.84	20230915	4385	37.74	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
85	20231116	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	-60	5	-0.99	241112500	39901	19.88	6150	6150	5980	7900	4260	6080	6042.77	9.61	0	-13381	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1704	12.92	1.08	12	0.14	466.00	5588.00	9130	20230915	-34.06	4385	20230103	37.29	9130	-34.06	20230915	4385	37.29	20230103	9130	-34.06	20230915	4385	37.29	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
86	20231116	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6040	-40	5	-0.66	210507130	34828	17.35	6150	6150	5980	7900	4260	6080	6044.19	9.61	0	-12448	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1709	12.96	1.08	12	0.12	466.00	5588.00	9130	20230915	-33.84	4385	20230103	37.74	9130	-33.84	20230915	4385	37.74	20230103	9130	-33.84	20230915	4385	37.74	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
87	20231116	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6050	-30	5	-0.49	155891890	25768	12.84	6150	6150	5980	7900	4260	6080	6049.82	9.61	0	-11218	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1712	12.98	1.08	12	0.09	466.00	5588.00	9130	20230915	-33.73	4385	20230103	37.97	9130	-33.73	20230915	4385	37.97	20230103	9130	-33.73	20230915	4385	37.97	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
88	20231116	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6060	-20	5	-0.33	15667360	2570	1.28	6150	6150	6060	7900	4260	6080	6096.25	9.61	0	-1881	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1715	13.00	1.08	12	0.01	466.00	5588.00	9130	20230915	-33.63	4385	20230103	38.20	9130	-33.63	20230915	4385	38.20	20230103	9130	-33.63	20230915	4385	38.20	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
89	20231116	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	0	3	0.00	0	0	0.00	0	0	0	7900	4260	6080	0.00	9.61	0	0	6306	6192	6026	5912	5746	6250	5970	172	1820	500	4250	10	1	28300000	1721	13.05	1.09	12	0.00	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.56	N	003160	500	172 억		2718694	N	N	0	N	00	N
90	20231115	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6080	330	2	5.74	1201104770	199849	88.02	5860	6140	5860	7470	4030	5750	6009.84	9.46	0	39168	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1721	13.05	1.09	12	0.71	466.00	5588.00	9130	20230915	-33.41	4385	20230103	38.65	9130	-33.41	20230915	4385	38.65	20230103	9130	-33.41	20230915	4385	38.65	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
91	20231115	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6060	310	2	5.39	1106621730	184268	81.16	5860	6140	5860	7470	4030	5750	6005.50	9.46	0	38568	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1715	13.00	1.08	12	0.65	466.00	5588.00	9130	20230915	-33.63	4385	20230103	38.20	9130	-33.63	20230915	4385	38.20	20230103	9130	-33.63	20230915	4385	38.20	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
92	20231115	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6140	390	2	6.78	954893140	159270	70.15	5860	6140	5860	7470	4030	5750	5995.44	9.46	0	42556	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1738	13.18	1.10	12	0.56	466.00	5588.00	9130	20230915	-32.75	4385	20230103	40.02	9130	-32.75	20230915	4385	40.02	20230103	9130	-32.75	20230915	4385	40.02	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
93	20231115	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6040	290	2	5.04	727067950	121814	53.65	5860	6050	5860	7470	4030	5750	5968.68	9.46	0	43464	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1709	12.96	1.08	12	0.43	466.00	5588.00	9130	20230915	-33.84	4385	20230103	37.74	9130	-33.84	20230915	4385	37.74	20230103	9130	-33.84	20230915	4385	37.74	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
94	20231115	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6000	250	2	4.35	652302450	109403	48.18	5860	6050	5860	7470	4030	5750	5962.39	9.46	0	40050	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1698	12.88	1.07	12	0.39	466.00	5588.00	9130	20230915	-34.28	4385	20230103	36.83	9130	-34.28	20230915	4385	36.83	20230103	9130	-34.28	20230915	4385	36.83	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
95	20231115	110144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5980	230	2	4.00	615998320	103342	45.51	5860	6050	5860	7470	4030	5750	5960.78	9.46	0	39549	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1692	12.83	1.07	12	0.37	466.00	5588.00	9130	20230915	-34.50	4385	20230103	36.37	9130	-34.50	20230915	4385	36.37	20230103	9130	-34.50	20230915	4385	36.37	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
96	20231115	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6010	260	2	4.52	554471440	93052	40.98	5860	6050	5860	7470	4030	5750	5958.73	9.46	0	36875	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1701	12.90	1.08	12	0.33	466.00	5588.00	9130	20230915	-34.17	4385	20230103	37.06	9130	-34.17	20230915	4385	37.06	20230103	9130	-34.17	20230915	4385	37.06	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
97	20231115	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	150	2	2.61	116403100	19821	8.73	5860	5930	5860	7470	4030	5750	5872.73	9.46	0	1739	5843	5796	5723	5676	5603	5820	5700	172	1720	500	4020	10	1	28300000	1670	12.66	1.06	12	0.07	466.00	5588.00	9130	20230915	-35.38	4385	20230103	34.55	9130	-35.38	20230915	4385	34.55	20230103	9130	-35.38	20230915	4385	34.55	20230103	4.69	N	003160	500	172 억		2676980	N	N	21	N	00	N
98	20231114	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5750	90	2	1.59	1290520930	226237	41.67	5680	5770	5650	7350	3970	5660	5704.24	9.36	0	20375	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1627	12.34	1.03	12	0.80	466.00	5588.00	9130	20230915	-37.02	4385	20230103	31.13	9130	-37.02	20230915	4385	31.13	20230103	9130	-37.02	20230915	4385	31.13	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
99	20231114	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5690	30	2	0.53	1138147030	199690	36.78	5680	5770	5650	7350	3970	5660	5699.57	9.36	0	19437	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1610	12.21	1.02	12	0.71	466.00	5588.00	9130	20230915	-37.68	4385	20230103	29.76	9130	-37.68	20230915	4385	29.76	20230103	9130	-37.68	20230915	4385	29.76	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
100	20231114	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5700	40	2	0.71	899922020	157739	29.06	5680	5770	5650	7350	3970	5660	5705.13	9.36	0	14426	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1613	12.23	1.02	12	0.56	466.00	5588.00	9130	20230915	-37.57	4385	20230103	29.99	9130	-37.57	20230915	4385	29.99	20230103	9130	-37.57	20230915	4385	29.99	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
101	20231114	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5740	80	2	1.41	650081800	113784	20.96	5680	5770	5660	7350	3970	5660	5713.30	9.36	0	15891	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1624	12.32	1.03	12	0.40	466.00	5588.00	9130	20230915	-37.13	4385	20230103	30.90	9130	-37.13	20230915	4385	30.90	20230103	9130	-37.13	20230915	4385	30.90	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
102	20231114	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5720	60	2	1.06	555255170	97134	17.89	5680	5770	5660	7350	3970	5660	5716.38	9.36	0	12722	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1619	12.27	1.02	12	0.34	466.00	5588.00	9130	20230915	-37.35	4385	20230103	30.44	9130	-37.35	20230915	4385	30.44	20230103	9130	-37.35	20230915	4385	30.44	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
103	20231114	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5710	50	2	0.88	452371520	79102	14.57	5680	5770	5660	7350	3970	5660	5718.84	9.36	0	5945	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1616	12.25	1.02	12	0.28	466.00	5588.00	9130	20230915	-37.46	4385	20230103	30.22	9130	-37.46	20230915	4385	30.22	20230103	9130	-37.46	20230915	4385	30.22	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
104	20231114	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5720	60	2	1.06	280582640	48948	9.02	5680	5770	5680	7350	3970	5660	5732.26	9.36	0	144	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1619	12.27	1.02	12	0.17	466.00	5588.00	9130	20230915	-37.35	4385	20230103	30.44	9130	-37.35	20230915	4385	30.44	20230103	9130	-37.35	20230915	4385	30.44	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
105	20231114	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5720	60	2	1.06	12298490	2163	0.40	5680	5730	5680	7350	3970	5660	5685.85	9.36	0	53	6740	6200	5930	5390	5120	6065	5255	172	1690	500	3960	10	1	28300000	1619	12.27	1.02	12	0.01	466.00	5588.00	9130	20230915	-37.35	4385	20230103	30.44	9130	-37.35	20230915	4385	30.44	20230103	9130	-37.35	20230915	4385	30.44	20230103	4.80	N	003160	500	172 억		2647481	N	N	21	N	00	N
106	20231113	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5660	-700	5	-11.01	3210623390	541246	275.84	6470	6470	5660	8260	4460	6360	5932.30	9.46	0	-36544	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1602	12.15	1.01	12	1.91	466.00	5588.00	9130	20230915	-38.01	4385	20230103	29.08	9130	-38.01	20230915	4385	29.08	20230103	9130	-38.01	20230915	4385	29.08	20230103	4.82	N	003160	500	172 억		2677063	N	N	21	N	00	N
107	20231113	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5730	-630	5	-9.91	2947323020	495027	252.29	6470	6470	5680	8260	4460	6360	5953.86	9.46	0	-42517	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1622	12.30	1.03	12	1.75	466.00	5588.00	9130	20230915	-37.24	4385	20230103	30.67	9130	-37.24	20230915	4385	30.67	20230103	9130	-37.24	20230915	4385	30.67	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
108	20231113	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5810	-550	5	-8.65	2402308640	400014	203.87	6470	6470	5800	8260	4460	6360	6005.56	9.46	0	-53651	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1644	12.47	1.04	12	1.41	466.00	5588.00	9130	20230915	-36.36	4385	20230103	32.50	9130	-36.36	20230915	4385	32.50	20230103	9130	-36.36	20230915	4385	32.50	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
109	20231113	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5890	-470	5	-7.39	1823508580	301070	153.44	6470	6470	5890	8260	4460	6360	6056.76	9.46	0	-72124	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1667	12.64	1.05	12	1.06	466.00	5588.00	9130	20230915	-35.49	4385	20230103	34.32	9130	-35.49	20230915	4385	34.32	20230103	9130	-35.49	20230915	4385	34.32	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
110	20231113	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5940	-420	5	-6.60	1432086830	234945	119.74	6470	6470	5920	8260	4460	6360	6095.41	9.46	0	-69650	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1681	12.75	1.06	12	0.83	466.00	5588.00	9130	20230915	-34.94	4385	20230103	35.46	9130	-34.94	20230915	4385	35.46	20230103	9130	-34.94	20230915	4385	35.46	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
111	20231113	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6030	-330	5	-5.19	988711650	160652	81.88	6470	6470	6020	8260	4460	6360	6154.37	9.46	0	-49502	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1706	12.94	1.08	12	0.57	466.00	5588.00	9130	20230915	-33.95	4385	20230103	37.51	9130	-33.95	20230915	4385	37.51	20230103	9130	-33.95	20230915	4385	37.51	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
112	20231113	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	-230	5	-3.62	628483480	101510	51.73	6470	6470	6090	8260	4460	6360	6191.35	9.46	0	-17129	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1735	13.15	1.10	12	0.36	466.00	5588.00	9130	20230915	-32.86	4385	20230103	39.79	9130	-32.86	20230915	4385	39.79	20230103	9130	-32.86	20230915	4385	39.79	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
113	20231113	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6470	110	2	1.73	3674960	568	0.29	6470	6470	6470	8260	4460	6360	6470.00	9.46	0	-343	6813	6586	6443	6216	6073	6515	6145	172	1900	500	4450	10	1	28300000	1831	13.88	1.16	12	0.00	466.00	5588.00	9130	20230915	-29.13	4385	20230103	47.55	9130	-29.13	20230915	4385	47.55	20230103	9130	-29.13	20230915	4385	47.55	20230103	4.82	N	003160	500	172 억		2677063	N	N	51	N	00	N
114	20231110	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6360	-280	5	-4.22	1239299280	191971	103.34	6640	6670	6300	8630	4650	6640	6455.91	9.50	0	-10715	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1800	13.65	1.14	12	0.68	466.00	5588.00	9130	20230915	-30.34	4330	20221108	46.88	9130	-30.34	20230915	4385	45.04	20230103	9130	-30.34	20230915	4385	45.04	20230103	4.81	N	003160	500	172 억		2689754	N	N	51	N	00	N
115	20231110	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6430	-210	5	-3.16	1036334730	160114	86.19	6640	6670	6390	8630	4650	6640	6472.48	9.50	0	-11893	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1820	13.80	1.15	12	0.57	466.00	5588.00	9130	20230915	-29.57	4330	20221108	48.50	9130	-29.57	20230915	4385	46.64	20230103	9130	-29.57	20230915	4385	46.64	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
116	20231110	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6480	-160	5	-2.41	667333440	102739	55.30	6640	6670	6430	8630	4650	6640	6495.42	9.50	0	-21370	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1834	13.91	1.16	12	0.36	466.00	5588.00	9130	20230915	-29.03	4330	20221108	49.65	9130	-29.03	20230915	4385	47.78	20230103	9130	-29.03	20230915	4385	47.78	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
117	20231110	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	-180	5	-2.71	651698120	100326	54.01	6640	6670	6430	8630	4650	6640	6495.80	9.50	0	-20827	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1828	13.86	1.16	12	0.35	466.00	5588.00	9130	20230915	-29.24	4330	20221108	49.19	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4385	47.32	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
118	20231110	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	-180	5	-2.71	574893060	88416	47.59	6640	6670	6430	8630	4650	6640	6502.14	9.50	0	-15547	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1828	13.86	1.16	12	0.31	466.00	5588.00	9130	20230915	-29.24	4330	20221108	49.19	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4385	47.32	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
119	20231110	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6570	-70	5	-1.05	294436750	45067	24.26	6640	6670	6450	8630	4650	6640	6533.31	9.50	0	-22754	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1859	14.10	1.18	12	0.16	466.00	5588.00	9130	20230915	-28.04	4330	20221108	51.73	9130	-28.04	20230915	4385	49.83	20230103	9130	-28.04	20230915	4385	49.83	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
120	20231110	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6520	-120	5	-1.81	251270880	38473	20.71	6640	6670	6450	8630	4650	6640	6531.10	9.50	0	-22396	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1845	13.99	1.17	12	0.14	466.00	5588.00	9130	20230915	-28.59	4330	20221108	50.58	9130	-28.59	20230915	4385	48.69	20230103	9130	-28.59	20230915	4385	48.69	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
121	20231110	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6610	-30	5	-0.45	21150630	3195	1.72	6640	6650	6610	8630	4650	6640	6619.92	9.50	0	-3143	7046	6842	6696	6492	6346	6770	6420	172	1990	500	4640	10	1	28300000	1871	14.18	1.18	12	0.01	466.00	5588.00	9130	20230915	-27.60	4330	20221108	52.66	9130	-27.60	20230915	4385	50.74	20230103	9130	-27.60	20230915	4385	50.74	20230103	4.81	N	003160	500	172 억		2689754	N	N	9	N	00	N
122	20231109	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6640	10	2	0.15	1246263310	185569	118.79	6740	6900	6550	8610	4650	6630	6715.90	9.49	0	117	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1879	14.25	1.19	12	0.66	466.00	5588.00	9130	20230915	-27.27	4240	20221107	56.60	9130	-27.27	20230915	4385	51.43	20230103	9130	-27.27	20230915	4385	51.43	20230103	4.80	N	003160	500	172 억		2685451	N	N	9	N	00	N
123	20231109	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6670	40	2	0.60	1156912240	172142	110.19	6740	6900	6550	8610	4650	6630	6720.69	9.49	0	1180	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1888	14.31	1.19	12	0.61	466.00	5588.00	9130	20230915	-26.94	4240	20221107	57.31	9130	-26.94	20230915	4385	52.11	20230103	9130	-26.94	20230915	4385	52.11	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
124	20231109	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6690	60	2	0.90	1095648530	162964	104.32	6740	6900	6550	8610	4650	6630	6723.26	9.49	0	989	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1893	14.36	1.20	12	0.58	466.00	5588.00	9130	20230915	-26.73	4240	20221107	57.78	9130	-26.73	20230915	4385	52.57	20230103	9130	-26.73	20230915	4385	52.57	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
125	20231109	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6760	130	2	1.96	1055212600	156947	100.46	6740	6900	6550	8610	4650	6630	6723.37	9.49	0	1662	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1913	14.51	1.21	12	0.55	466.00	5588.00	9130	20230915	-25.96	4240	20221107	59.43	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4385	54.16	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
126	20231109	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6690	60	2	0.90	617961950	92551	59.24	6740	6780	6550	8610	4650	6630	6676.99	9.49	0	-23892	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1893	14.36	1.20	12	0.33	466.00	5588.00	9130	20230915	-26.73	4240	20221107	57.78	9130	-26.73	20230915	4385	52.57	20230103	9130	-26.73	20230915	4385	52.57	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
127	20231109	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6650	20	2	0.30	277366720	41831	26.78	6740	6770	6550	8610	4650	6630	6630.65	9.49	0	-12472	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1882	14.27	1.19	12	0.15	466.00	5588.00	9130	20230915	-27.16	4240	20221107	56.84	9130	-27.16	20230915	4385	51.65	20230103	9130	-27.16	20230915	4385	51.65	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
128	20231109	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6570	-60	5	-0.90	203096960	30587	19.58	6740	6770	6550	8610	4650	6630	6639.98	9.49	0	-8306	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1859	14.10	1.18	12	0.11	466.00	5588.00	9130	20230915	-28.04	4240	20221107	54.95	9130	-28.04	20230915	4385	49.83	20230103	9130	-28.04	20230915	4385	49.83	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
129	20231109	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6710	80	2	1.21	1784340	266	0.17	6740	6740	6650	8610	4650	6630	6708.05	9.49	0	-113	6983	6806	6693	6516	6403	6750	6460	172	1980	500	4640	10	1	28300000	1899	14.40	1.20	12	0.00	466.00	5588.00	9130	20230915	-26.51	4240	20221107	58.25	9130	-26.51	20230915	4385	53.02	20230103	9130	-26.51	20230915	4385	53.02	20230103	4.80	N	003160	500	172 억		2685451	N	N	0	N	00	N
130	20231108	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6630	-50	5	-0.75	1049078040	155652	81.35	6710	6870	6580	8680	4680	6680	6739.89	9.43	0	16138	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1876	14.23	1.19	12	0.55	466.00	5588.00	9130	20230915	-27.38	4190	20221104	58.23	9130	-27.38	20230915	4385	51.20	20230103	9130	-27.38	20230915	4330	53.12	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
131	20231108	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6630	-50	5	-0.75	929128640	137506	71.86	6710	6870	6620	8680	4680	6680	6757.00	9.43	0	26493	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1876	14.23	1.19	12	0.49	466.00	5588.00	9130	20230915	-27.38	4190	20221104	58.23	9130	-27.38	20230915	4385	51.20	20230103	9130	-27.38	20230915	4330	53.12	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
132	20231108	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6760	80	2	1.20	769333830	113583	59.36	6710	6870	6690	8680	4680	6680	6773.32	9.43	0	31973	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1913	14.51	1.21	12	0.40	466.00	5588.00	9130	20230915	-25.96	4190	20221104	61.34	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4330	56.12	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
133	20231108	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6750	70	2	1.05	737005450	108796	56.86	6710	6870	6690	8680	4680	6680	6774.20	9.43	0	30576	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1910	14.48	1.21	12	0.38	466.00	5588.00	9130	20230915	-26.07	4190	20221104	61.10	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4330	55.89	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
134	20231108	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6730	50	2	0.75	627895400	92556	48.37	6710	6870	6710	8680	4680	6680	6783.95	9.43	0	29599	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1905	14.44	1.20	12	0.33	466.00	5588.00	9130	20230915	-26.29	4190	20221104	60.62	9130	-26.29	20230915	4385	53.48	20230103	9130	-26.29	20230915	4330	55.43	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
135	20231108	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6740	60	2	0.90	606078610	89322	46.68	6710	6870	6710	8680	4680	6680	6785.32	9.43	0	29940	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1907	14.46	1.21	12	0.32	466.00	5588.00	9130	20230915	-26.18	4190	20221104	60.86	9130	-26.18	20230915	4385	53.71	20230103	9130	-26.18	20230915	4330	55.66	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
136	20231108	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6750	70	2	1.05	489453310	72002	37.63	6710	6870	6710	8680	4680	6680	6797.77	9.43	0	28560	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1910	14.48	1.21	12	0.25	466.00	5588.00	9130	20230915	-26.07	4190	20221104	61.10	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4330	55.89	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
137	20231108	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6730	50	2	0.75	9304230	1385	0.72	6710	6730	6710	8680	4680	6680	6717.86	9.43	0	606	7053	6866	6703	6516	6353	6785	6435	172	2000	500	4670	10	1	28300000	1905	14.44	1.20	12	0.00	466.00	5588.00	9130	20230915	-26.29	4190	20221104	60.62	9130	-26.29	20230915	4385	53.48	20230103	9130	-26.29	20230915	4330	55.43	20221108	4.71	N	003160	500	172 억		2668277	N	N	1	N	00	N
138	20231107	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6680	-170	5	-2.48	1277994700	190511	42.28	6800	6890	6540	8900	4800	6850	6708.29	9.44	0	-8296	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1890	14.33	1.20	12	0.67	466.00	5588.00	9130	20230915	-26.83	4190	20221104	59.43	9130	-26.83	20230915	4385	52.34	20230103	9130	-26.83	20230915	4240	57.55	20221107	4.64	N	003160	500	172 억		2670608	N	N	1	N	00	N
139	20231107	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6690	-160	5	-2.34	1215256650	181136	40.20	6800	6890	6540	8900	4800	6850	6709.08	9.44	0	-13605	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1893	14.36	1.20	12	0.64	466.00	5588.00	9130	20230915	-26.73	4190	20221104	59.67	9130	-26.73	20230915	4385	52.57	20230103	9130	-26.73	20230915	4240	57.78	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
140	20231107	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6690	-160	5	-2.34	1081740020	161179	35.77	6800	6890	6540	8900	4800	6850	6711.42	9.44	0	-18140	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1893	14.36	1.20	12	0.57	466.00	5588.00	9130	20230915	-26.73	4190	20221104	59.67	9130	-26.73	20230915	4385	52.57	20230103	9130	-26.73	20230915	4240	57.78	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
141	20231107	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6640	-210	5	-3.07	1024213200	152535	33.86	6800	6890	6540	8900	4800	6850	6714.61	9.44	0	-20135	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1879	14.25	1.19	12	0.54	466.00	5588.00	9130	20230915	-27.27	4190	20221104	58.47	9130	-27.27	20230915	4385	51.43	20230103	9130	-27.27	20230915	4240	56.60	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
142	20231107	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6650	-200	5	-2.92	837015590	124172	27.56	6800	6890	6590	8900	4800	6850	6740.78	9.44	0	-10996	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1882	14.27	1.19	12	0.44	466.00	5588.00	9130	20230915	-27.16	4190	20221104	58.71	9130	-27.16	20230915	4385	51.65	20230103	9130	-27.16	20230915	4240	56.84	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
143	20231107	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6770	-80	5	-1.17	465134040	68417	15.19	6800	6890	6720	8900	4800	6850	6798.52	9.44	0	10195	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1916	14.53	1.21	12	0.24	466.00	5588.00	9130	20230915	-25.85	4190	20221104	61.58	9130	-25.85	20230915	4385	54.39	20230103	9130	-25.85	20230915	4240	59.67	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
144	20231107	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6770	-80	5	-1.17	322979210	47426	10.53	6800	6890	6720	8900	4800	6850	6810.17	9.44	0	8932	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1916	14.53	1.21	12	0.17	466.00	5588.00	9130	20230915	-25.85	4190	20221104	61.58	9130	-25.85	20230915	4385	54.39	20230103	9130	-25.85	20230915	4240	59.67	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
145	20231107	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6750	-100	5	-1.46	39615550	5849	1.30	6800	6800	6750	8900	4800	6850	6773.05	9.44	0	-1740	7143	6996	6853	6706	6563	6925	6635	172	2050	500	4790	10	1	28300000	1910	14.48	1.21	12	0.02	466.00	5588.00	9130	20230915	-26.07	4190	20221104	61.10	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4240	59.20	20221107	4.64	N	003160	500	172 억		2670608	N	N	3	N	00	N
146	20231106	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6850	30	2	0.44	3071242490	449466	410.08	6920	7000	6710	8860	4780	6820	6833.07	9.24	0	37588	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1939	14.70	1.23	12	1.59	466.00	5588.00	9130	20230915	-24.97	4190	20221104	63.48	9130	-24.97	20230915	4385	56.21	20230103	9130	-24.97	20230915	4240	61.56	20221107	4.76	N	003160	500	172 억		2616320	N	N	3	N	00	N
147	20231106	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6740	-80	5	-1.17	2635250840	385146	351.40	6920	7000	6720	8860	4780	6820	6842.21	9.24	0	32161	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1907	14.46	1.21	12	1.36	466.00	5588.00	9130	20230915	-26.18	4190	20221104	60.86	9130	-26.18	20230915	4385	53.71	20230103	9130	-26.18	20230915	4240	58.96	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
148	20231106	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6820	0	3	0.00	1776145220	258446	235.80	6920	7000	6780	8860	4780	6820	6872.40	9.24	0	22232	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1930	14.64	1.22	12	0.91	466.00	5588.00	9130	20230915	-25.30	4190	20221104	62.77	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4240	60.85	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
149	20231106	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6820	0	3	0.00	1380352820	200466	182.90	6920	7000	6780	8860	4780	6820	6885.72	9.24	0	18799	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1930	14.64	1.22	12	0.71	466.00	5588.00	9130	20230915	-25.30	4190	20221104	62.77	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4240	60.85	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
150	20231106	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6840	20	2	0.29	933614820	134868	123.05	6920	7000	6810	8860	4780	6820	6922.43	9.24	0	16872	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1936	14.68	1.22	12	0.48	466.00	5588.00	9130	20230915	-25.08	4190	20221104	63.25	9130	-25.08	20230915	4385	55.99	20230103	9130	-25.08	20230915	4240	61.32	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
151	20231106	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6980	160	2	2.35	533285610	77104	70.35	6920	7000	6810	8860	4780	6820	6916.45	9.24	0	23224	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1975	14.98	1.25	12	0.27	466.00	5588.00	9130	20230915	-23.55	4190	20221104	66.59	9130	-23.55	20230915	4385	59.18	20230103	9130	-23.55	20230915	4240	64.62	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
152	20231106	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6970	150	2	2.20	376383080	54430	49.66	6920	7000	6810	8860	4780	6820	6914.99	9.24	0	21838	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1973	14.96	1.25	12	0.19	466.00	5588.00	9130	20230915	-23.66	4190	20221104	66.35	9130	-23.66	20230915	4385	58.95	20230103	9130	-23.66	20230915	4240	64.39	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
153	20231106	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6900	80	2	1.17	46001680	6661	6.08	6920	6920	6900	8860	4780	6820	6906.12	9.24	0	512	7026	6922	6836	6732	6646	6880	6690	172	2040	500	4770	10	1	28300000	1953	14.81	1.23	12	0.02	466.00	5588.00	9130	20230915	-24.42	4190	20221104	64.68	9130	-24.42	20230915	4385	57.35	20230103	9130	-24.42	20230915	4240	62.74	20221107	4.76	N	003160	500	172 억		2616320	N	N	0	N	00	N
154	20231103	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6820	60	2	0.89	747894970	109379	60.70	6860	6940	6750	8780	4740	6760	6837.65	9.24	0	-1100	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1930	14.64	1.22	12	0.39	466.00	5588.00	9130	20230915	-25.30	4190	20221104	62.77	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4190	62.77	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
155	20231103	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6820	60	2	0.89	724253870	105911	58.78	6860	6940	6750	8780	4740	6760	6838.33	9.24	0	-1526	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1930	14.64	1.22	12	0.37	466.00	5588.00	9130	20230915	-25.30	4190	20221104	62.77	9130	-25.30	20230915	4385	55.53	20230103	9130	-25.30	20230915	4190	62.77	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
156	20231103	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6850	90	2	1.33	605667740	88424	49.07	6860	6940	6790	8780	4740	6760	6849.59	9.24	0	-2343	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1939	14.70	1.23	12	0.31	466.00	5588.00	9130	20230915	-24.97	4190	20221104	63.48	9130	-24.97	20230915	4385	56.21	20230103	9130	-24.97	20230915	4190	63.48	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
157	20231103	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6890	130	2	1.92	569399500	83104	46.12	6860	6940	6790	8780	4740	6760	6851.65	9.24	0	-2463	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1950	14.79	1.23	12	0.29	466.00	5588.00	9130	20230915	-24.53	4190	20221104	64.44	9130	-24.53	20230915	4385	57.13	20230103	9130	-24.53	20230915	4190	64.44	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
158	20231103	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6920	160	2	2.37	549557930	80223	44.52	6860	6940	6790	8780	4740	6760	6850.38	9.24	0	-2640	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1958	14.85	1.24	12	0.28	466.00	5588.00	9130	20230915	-24.21	4190	20221104	65.16	9130	-24.21	20230915	4385	57.81	20230103	9130	-24.21	20230915	4190	65.16	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
159	20231103	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6880	120	2	1.78	422918870	61793	34.29	6860	6920	6790	8780	4740	6760	6844.12	9.24	0	-9054	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1947	14.76	1.23	12	0.22	466.00	5588.00	9130	20230915	-24.64	4190	20221104	64.20	9130	-24.64	20230915	4385	56.90	20230103	9130	-24.64	20230915	4190	64.20	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
160	20231103	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6880	120	2	1.78	342692060	50114	27.81	6860	6900	6790	8780	4740	6760	6838.25	9.24	0	-13652	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1947	14.76	1.23	12	0.18	466.00	5588.00	9130	20230915	-24.64	4190	20221104	64.20	9130	-24.64	20230915	4385	56.90	20230103	9130	-24.64	20230915	4190	64.20	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
161	20231103	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6880	120	2	1.78	27025160	3937	2.19	6860	6890	6860	8780	4740	6760	6864.40	9.24	0	-67	7106	6932	6786	6612	6466	7020	6700	172	2020	500	4730	10	1	28300000	1947	14.76	1.23	12	0.01	466.00	5588.00	9130	20230915	-24.64	4190	20221104	64.20	9130	-24.64	20230915	4385	56.90	20230103	9130	-24.64	20230915	4190	64.20	20221104	4.70	N	003160	500	172 억		2614909	N	N	0	N	00	N
162	20231102	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6760	220	2	3.36	1224305530	179942	162.86	6700	6960	6640	8500	4580	6540	6804.14	9.07	0	48503	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1913	14.51	1.21	12	0.64	466.00	5588.00	9130	20230915	-25.96	4190	20221104	61.34	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4190	61.34	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
163	20231102	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6800	260	2	3.98	1178149300	173127	156.69	6700	6960	6640	8500	4580	6540	6805.12	9.07	0	48848	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1924	14.59	1.22	12	0.61	466.00	5588.00	9130	20230915	-25.52	4190	20221104	62.29	9130	-25.52	20230915	4385	55.07	20230103	9130	-25.52	20230915	4190	62.29	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
164	20231102	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6760	220	2	3.36	1120404670	164640	149.01	6700	6960	6640	8500	4580	6540	6805.18	9.07	0	49511	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1913	14.51	1.21	12	0.58	466.00	5588.00	9130	20230915	-25.96	4190	20221104	61.34	9130	-25.96	20230915	4385	54.16	20230103	9130	-25.96	20230915	4190	61.34	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
165	20231102	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6770	230	2	3.52	970098620	142376	128.86	6700	6960	6640	8500	4580	6540	6813.64	9.07	0	36878	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1916	14.53	1.21	12	0.50	466.00	5588.00	9130	20230915	-25.85	4190	20221104	61.58	9130	-25.85	20230915	4385	54.39	20230103	9130	-25.85	20230915	4190	61.58	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
166	20231102	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6750	210	2	3.21	767241320	112306	101.64	6700	6960	6700	8500	4580	6540	6831.70	9.07	0	29048	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1910	14.48	1.21	12	0.40	466.00	5588.00	9130	20230915	-26.07	4190	20221104	61.10	9130	-26.07	20230915	4385	53.93	20230103	9130	-26.07	20230915	4190	61.10	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
167	20231102	110132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6810	270	2	4.13	620616820	90588	81.99	6700	6960	6700	8500	4580	6540	6850.98	9.07	0	25954	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1927	14.61	1.22	12	0.32	466.00	5588.00	9130	20230915	-25.41	4190	20221104	62.53	9130	-25.41	20230915	4385	55.30	20230103	9130	-25.41	20230915	4190	62.53	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
168	20231102	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6840	300	2	4.59	484537960	70712	64.00	6700	6960	6700	8500	4580	6540	6852.27	9.07	0	21555	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1936	14.68	1.22	12	0.25	466.00	5588.00	9130	20230915	-25.08	4190	20221104	63.25	9130	-25.08	20230915	4385	55.99	20230103	9130	-25.08	20230915	4190	63.25	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
169	20231102	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6730	190	2	2.91	25965470	3873	3.51	6700	6730	6700	8500	4580	6540	6704.23	9.07	0	-64	6740	6640	6520	6420	6300	6690	6470	172	1960	500	4570	10	1	28300000	1905	14.44	1.20	12	0.01	466.00	5588.00	9130	20230915	-26.29	4190	20221104	60.62	9130	-26.29	20230915	4385	53.48	20230103	9130	-26.29	20230915	4190	60.62	20221104	4.58	N	003160	500	172 억		2565443	N	N	0	N	00	N
170	20231101	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6540	140	2	2.19	718140270	110274	77.04	6400	6620	6400	8320	4480	6400	6512.32	9.02	0	10683	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1851	14.03	1.17	12	0.39	466.00	5588.00	9130	20230915	-28.37	4190	20221104	56.09	9130	-28.37	20230915	4385	49.14	20230103	9130	-28.37	20230915	4190	56.09	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
171	20231101	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6520	120	2	1.88	699890730	107478	75.09	6400	6620	6400	8320	4480	6400	6511.94	9.02	0	10937	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1845	13.99	1.17	12	0.38	466.00	5588.00	9130	20230915	-28.59	4190	20221104	55.61	9130	-28.59	20230915	4385	48.69	20230103	9130	-28.59	20230915	4190	55.61	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
172	20231101	140133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6500	100	2	1.56	483107160	74267	51.88	6400	6620	6400	8320	4480	6400	6505.00	9.02	0	3182	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1840	13.95	1.16	12	0.26	466.00	5588.00	9130	20230915	-28.81	4190	20221104	55.13	9130	-28.81	20230915	4385	48.23	20230103	9130	-28.81	20230915	4190	55.13	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
173	20231101	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	60	2	0.94	334464510	51584	36.04	6400	6600	6400	8320	4480	6400	6483.88	9.02	0	2198	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1828	13.86	1.16	12	0.18	466.00	5588.00	9130	20230915	-29.24	4190	20221104	54.18	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4190	54.18	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
174	20231101	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6470	70	2	1.09	330318500	50944	35.59	6400	6600	6400	8320	4480	6400	6483.95	9.02	0	2319	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1831	13.88	1.16	12	0.18	466.00	5588.00	9130	20230915	-29.13	4190	20221104	54.42	9130	-29.13	20230915	4385	47.55	20230103	9130	-29.13	20230915	4190	54.42	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
175	20231101	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6500	100	2	1.56	226313790	35012	24.46	6400	6560	6400	8320	4480	6400	6463.89	9.02	0	-277	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1840	13.95	1.16	12	0.12	466.00	5588.00	9130	20230915	-28.81	4190	20221104	55.13	9130	-28.81	20230915	4385	48.23	20230103	9130	-28.81	20230915	4190	55.13	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
176	20231101	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6520	120	2	1.88	144539370	22326	15.60	6400	6560	6400	8320	4480	6400	6474.04	9.02	0	9146	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1845	13.99	1.17	12	0.08	466.00	5588.00	9130	20230915	-28.59	4190	20221104	55.61	9130	-28.59	20230915	4385	48.69	20230103	9130	-28.59	20230915	4190	55.61	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N
177	20231101	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	60	2	0.94	14586680	2279	1.59	6400	6460	6400	8320	4480	6400	6400.47	9.02	0	381	6893	6646	6453	6206	6013	6550	6110	172	1920	500	4480	10	1	28300000	1828	13.86	1.16	12	0.01	466.00	5588.00	9130	20230915	-29.24	4190	20221104	54.18	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4190	54.18	20221104	4.58	N	003160	500	172 억		2553217	N	N	0	N	00	N