KissMeData/003160/price/prices-20231201.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	20231229	160147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
3	20231229	150146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
4	20231229	140145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
5	20231229	130147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
6	20231229	120146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
7	20231229	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
8	20231229	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
9	20231229	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	715340480	113520	52.48	6420	6430	6250	8260	4460	6360	6301.46	8.64	-15407	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.40	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2446128	N	N	6	N	00	N
10	20231228	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	702297220	111450	51.52	6420	6430	6250	8260	4460	6360	6301.46	8.70	0	-20653	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.39	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2461535	N	N	6	N	00	N
11	20231228	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	-70	5	-1.10	635225190	100799	46.60	6420	6430	6250	8260	4460	6360	6301.90	8.70	0	-20299	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1780	13.50	1.13	12	0.36	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
12	20231228	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	-80	5	-1.26	557548360	88472	40.90	6420	6430	6250	8260	4460	6360	6301.98	8.70	0	-20049	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1777	13.48	1.12	12	0.31	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
13	20231228	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	-70	5	-1.10	464395490	73628	34.04	6420	6430	6260	8260	4460	6360	6307.32	8.70	0	-19671	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1780	13.50	1.13	12	0.26	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
14	20231228	120143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6310	-50	5	-0.79	394811360	62574	28.93	6420	6430	6260	8260	4460	6360	6309.51	8.70	0	-16646	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1786	13.54	1.13	12	0.22	466.00	5588.00	9130	20230915	-30.89	4385	20230103	43.90	9130	-30.89	20230915	4385	43.90	20230103	9130	-30.89	20230915	4385	43.90	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
15	20231228	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-60	5	-0.94	252294590	39899	18.44	6420	6430	6290	8260	4460	6360	6323.33	8.70	0	-15993	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1783	13.52	1.13	12	0.14	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
16	20231228	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6310	-50	5	-0.79	158112730	24952	11.54	6420	6430	6300	8260	4460	6360	6336.68	8.70	0	-9618	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1786	13.54	1.13	12	0.09	466.00	5588.00	9130	20230915	-30.89	4385	20230103	43.90	9130	-30.89	20230915	4385	43.90	20230103	9130	-30.89	20230915	4385	43.90	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
17	20231228	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6370	10	2	0.16	13621330	2121	0.98	6420	6430	6370	8260	4460	6360	6422.13	8.70	0	-542	6506	6432	6316	6242	6126	6470	6280	172	1900	500	4450	10	1	28300000	1803	13.67	1.14	12	0.01	466.00	5588.00	9130	20230915	-30.23	4385	20230103	45.27	9130	-30.23	20230915	4385	45.27	20230103	9130	-30.23	20230915	4385	45.27	20230103	4.83	N	003160	500	172 억		2461535	N	N	5	N	00	N
18	20231227	160143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6360	150	2	2.42	1368050260	215764	75.87	6210	6390	6200	8070	4350	6210	6340.45	8.55	0	34442	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1800	13.65	1.14	12	0.76	466.00	5588.00	9130	20230915	-30.34	4385	20230103	45.04	9130	-30.34	20230915	4385	45.04	20230103	9130	-30.34	20230915	4385	45.04	20230103	4.63	N	003160	500	172 억		2418277	N	N	5	N	00	N
19	20231227	150143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6340	130	2	2.09	632737370	100140	35.21	6210	6390	6200	8070	4350	6210	6318.53	8.55	0	31034	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1794	13.61	1.13	12	0.35	466.00	5588.00	9130	20230915	-30.56	4385	20230103	44.58	9130	-30.56	20230915	4385	44.58	20230103	9130	-30.56	20230915	4385	44.58	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
20	20231227	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6360	150	2	2.42	586036380	92779	32.63	6210	6390	6200	8070	4350	6210	6316.48	8.55	0	29260	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1800	13.65	1.14	12	0.33	466.00	5588.00	9130	20230915	-30.34	4385	20230103	45.04	9130	-30.34	20230915	4385	45.04	20230103	9130	-30.34	20230915	4385	45.04	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
21	20231227	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6370	160	2	2.58	552360210	87473	30.76	6210	6390	6200	8070	4350	6210	6314.64	8.55	0	28608	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1803	13.67	1.14	12	0.31	466.00	5588.00	9130	20230915	-30.23	4385	20230103	45.27	9130	-30.23	20230915	4385	45.27	20230103	9130	-30.23	20230915	4385	45.27	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
22	20231227	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6340	130	2	2.09	496335510	78671	27.66	6210	6390	6200	8070	4350	6210	6309.00	8.55	0	22481	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1794	13.61	1.13	12	0.28	466.00	5588.00	9130	20230915	-30.56	4385	20230103	44.58	9130	-30.56	20230915	4385	44.58	20230103	9130	-30.56	20230915	4385	44.58	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
23	20231227	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6330	120	2	1.93	329995870	52505	18.46	6210	6350	6200	8070	4350	6210	6285.04	8.55	0	13465	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1791	13.58	1.13	12	0.19	466.00	5588.00	9130	20230915	-30.67	4385	20230103	44.36	9130	-30.67	20230915	4385	44.36	20230103	9130	-30.67	20230915	4385	44.36	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
24	20231227	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	60	2	0.97	166731420	26590	9.35	6210	6300	6200	8070	4350	6210	6270.46	8.55	0	6537	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1774	13.45	1.12	12	0.09	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
25	20231227	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	30	2	0.48	15790610	2540	0.89	6210	6240	6200	8070	4350	6210	6216.78	8.55	0	413	6570	6390	6290	6110	6010	6340	6060	172	1860	500	4340	10	1	28300000	1766	13.39	1.12	12	0.01	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	4.63	N	003160	500	172 억		2418277	N	N	0	N	00	N
26	20231226	160143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	-190	5	-2.97	1774789370	283165	76.91	6400	6470	6190	8320	4480	6400	6267.72	8.60	5160	-15678	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1757	13.33	1.11	12	1.00	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	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
27	20231226	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	-170	5	-2.66	1428328050	227378	61.75	6400	6470	6190	8320	4480	6400	6281.73	8.60	5160	-14642	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1763	13.37	1.11	12	0.80	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	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
28	20231226	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	-160	5	-2.50	1256029400	199643	54.22	6400	6470	6190	8320	4480	6400	6291.38	8.60	5160	-13400	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1766	13.39	1.12	12	0.71	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	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
29	20231226	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6250	-150	5	-2.34	980999560	155353	42.19	6400	6470	6210	8320	4480	6400	6314.65	8.60	5160	-14270	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1769	13.41	1.12	12	0.55	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	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
30	20231226	120143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	-130	5	-2.03	775645470	122547	33.28	6400	6470	6260	8320	4480	6400	6329.37	8.60	5160	-15517	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1774	13.45	1.12	12	0.43	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
31	20231226	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	-120	5	-1.88	671867360	106020	28.79	6400	6470	6270	8320	4480	6400	6337.18	8.60	5160	-11866	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1777	13.48	1.12	12	0.37	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
32	20231226	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	-50	5	-0.78	460518970	72529	19.70	6400	6470	6280	8320	4480	6400	6349.45	8.60	5160	-15692	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1797	13.63	1.14	12	0.26	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	9130	-30.45	20230915	4385	44.81	20230103	9130	-30.45	20230915	4385	44.81	20230103	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
33	20231226	090143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	60	2	0.94	59461740	9254	2.51	6400	6470	6400	8320	4480	6400	6425.52	8.60	5160	4202	6693	6546	6433	6286	6173	6490	6230	172	1920	500	4480	10	1	28300000	1828	13.86	1.16	12	0.03	466.00	5588.00	9130	20230915	-29.24	4385	20230103	47.32	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4385	47.32	20230103	4.74	N	003160	500	172 억		2433781	N	N	0	N	00	N
34	20231222	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6400	50	2	0.79	2362401610	367321	138.62	6500	6580	6320	8250	4450	6350	6431.47	8.57	0	930	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1811	13.73	1.15	12	1.30	466.00	5588.00	9130	20230915	-29.90	4385	20230103	45.95	9130	-29.90	20230915	4385	45.95	20230103	9130	-29.90	20230915	4385	45.95	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
35	20231222	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6410	60	2	0.94	2276982360	353985	133.59	6500	6580	6320	8250	4450	6350	6432.43	8.57	0	-157	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1814	13.76	1.15	12	1.25	466.00	5588.00	9130	20230915	-29.79	4385	20230103	46.18	9130	-29.79	20230915	4385	46.18	20230103	9130	-29.79	20230915	4385	46.18	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
36	20231222	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6400	50	2	0.79	2003616360	311257	117.46	6500	6580	6320	8250	4450	6350	6437.18	8.57	0	5270	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1811	13.73	1.15	12	1.10	466.00	5588.00	9130	20230915	-29.90	4385	20230103	45.95	9130	-29.90	20230915	4385	45.95	20230103	9130	-29.90	20230915	4385	45.95	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
37	20231222	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6460	110	2	1.73	1634831200	253477	95.66	6500	6580	6340	8250	4450	6350	6449.62	8.57	0	2118	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1828	13.86	1.16	12	0.90	466.00	5588.00	9130	20230915	-29.24	4385	20230103	47.32	9130	-29.24	20230915	4385	47.32	20230103	9130	-29.24	20230915	4385	47.32	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
38	20231222	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6490	140	2	2.20	1512738730	234583	88.53	6500	6580	6340	8250	4450	6350	6448.63	8.57	0	5088	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1837	13.93	1.16	12	0.83	466.00	5588.00	9130	20230915	-28.92	4385	20230103	48.00	9130	-28.92	20230915	4385	48.00	20230103	9130	-28.92	20230915	4385	48.00	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
39	20231222	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6480	130	2	2.05	905667420	141345	53.34	6500	6500	6340	8250	4450	6350	6407.50	8.57	0	-7611	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1834	13.91	1.16	12	0.50	466.00	5588.00	9130	20230915	-29.03	4385	20230103	47.78	9130	-29.03	20230915	4385	47.78	20230103	9130	-29.03	20230915	4385	47.78	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
40	20231222	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	0	3	0.00	676184180	105620	39.86	6500	6500	6340	8250	4450	6350	6402.05	8.57	0	-16298	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1797	13.63	1.14	12	0.37	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	9130	-30.45	20230915	4385	44.81	20230103	9130	-30.45	20230915	4385	44.81	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
41	20231222	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6440	90	2	1.42	123993090	19214	7.25	6500	6500	6400	8250	4450	6350	6453.27	8.57	0	-6194	6783	6566	6333	6116	5883	6675	6225	172	1900	500	4440	10	1	28300000	1823	13.82	1.15	12	0.07	466.00	5588.00	9130	20230915	-29.46	4385	20230103	46.86	9130	-29.46	20230915	4385	46.86	20230103	9130	-29.46	20230915	4385	46.86	20230103	4.74	N	003160	500	172 억		2426594	N	N	0	N	00	N
42	20231221	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	80	2	1.28	1636287940	263432	193.19	6150	6550	6100	8150	4390	6270	6210.74	8.48	0	31851	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1797	13.63	1.14	12	0.93	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	9130	-30.45	20230915	4385	44.81	20230103	9130	-30.45	20230915	4385	44.81	20230103	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
43	20231221	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	-70	5	-1.12	1113795290	179986	132.00	6150	6280	6100	8150	4390	6270	6188.23	8.48	0	-3331	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1755	13.30	1.11	12	0.64	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
44	20231221	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	-60	5	-0.96	1067477100	172524	126.52	6150	6280	6100	8150	4390	6270	6187.41	8.48	0	-3176	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1757	13.33	1.11	12	0.61	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
45	20231221	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	-100	5	-1.59	767252260	124239	91.11	6150	6270	6100	8150	4390	6270	6175.62	8.48	0	-5429	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1746	13.24	1.10	12	0.44	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
46	20231221	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6170	-100	5	-1.59	677336490	109686	80.44	6150	6270	6100	8150	4390	6270	6175.23	8.48	0	-4438	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1746	13.24	1.10	12	0.39	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
47	20231221	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6150	-120	5	-1.91	623226700	100901	74.00	6150	6270	6100	8150	4390	6270	6176.62	8.48	0	-6319	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1740	13.20	1.10	12	0.36	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
48	20231221	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	-40	5	-0.64	242283140	39140	28.70	6150	6270	6150	8150	4390	6270	6190.17	8.48	0	7452	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1763	13.37	1.11	12	0.14	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
49	20231221	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	-80	5	-1.28	95537980	15531	11.39	6150	6230	6150	8150	4390	6270	6151.44	8.48	0	297	6410	6340	6280	6210	6150	6310	6180	172	1880	500	4380	10	1	28300000	1752	13.28	1.11	12	0.05	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	4.71	N	003160	500	172 억		2398987	N	N	0	N	00	N
50	20231220	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	0	3	0.00	850018770	135655	71.76	6330	6350	6220	8150	4390	6270	6266.03	8.60	0	-33474	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1774	13.45	1.12	12	0.48	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
51	20231220	150146	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	10	2	0.16	627317200	100099	52.95	6330	6350	6220	8150	4390	6270	6266.97	8.60	0	-29536	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1777	13.48	1.12	12	0.35	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
52	20231220	140147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6260	-10	5	-0.16	540618930	86217	45.61	6330	6350	6230	8150	4390	6270	6270.44	8.60	0	-27029	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1772	13.43	1.12	12	0.30	466.00	5588.00	9130	20230915	-31.43	4385	20230103	42.76	9130	-31.43	20230915	4385	42.76	20230103	9130	-31.43	20230915	4385	42.76	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
53	20231220	130147	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	-30	5	-0.48	447307580	71286	37.71	6330	6350	6230	8150	4390	6270	6274.83	8.60	0	-26714	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1766	13.39	1.12	12	0.25	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	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
54	20231220	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	10	2	0.16	309729700	49282	26.07	6330	6350	6250	8150	4390	6270	6284.84	8.60	0	-19685	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1777	13.48	1.12	12	0.17	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
55	20231220	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	30	2	0.48	247295690	39373	20.83	6330	6350	6250	8150	4390	6270	6280.84	8.60	0	-15137	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1783	13.52	1.13	12	0.14	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
56	20231220	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	0	3	0.00	152750730	24287	12.85	6330	6350	6260	8150	4390	6270	6289.40	8.60	0	-8738	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1774	13.45	1.12	12	0.09	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
57	20231220	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	80	2	1.28	12660650	1999	1.06	6330	6350	6310	8150	4390	6270	6333.49	8.60	0	-742	6483	6376	6283	6176	6083	6330	6130	172	1880	500	4380	10	1	28300000	1797	13.63	1.14	12	0.01	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	9130	-30.45	20230915	4385	44.81	20230103	9130	-30.45	20230915	4385	44.81	20230103	4.72	N	003160	500	172 억		2434194	N	N	0	N	00	N
58	20231219	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	-40	5	-0.63	1183071870	187872	65.28	6350	6390	6190	8200	4420	6310	6297.18	8.62	-4257	-9478	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1774	13.45	1.12	12	0.66	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
59	20231219	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6300	-10	5	-0.16	1141875900	181311	63.00	6350	6390	6190	8200	4420	6310	6297.83	8.62	-4257	-9029	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1783	13.52	1.13	12	0.64	466.00	5588.00	9130	20230915	-31.00	4385	20230103	43.67	9130	-31.00	20230915	4385	43.67	20230103	9130	-31.00	20230915	4385	43.67	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
60	20231219	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6310	0	3	0.00	1070488770	169981	59.06	6350	6390	6190	8200	4420	6310	6297.64	8.62	-4257	-4235	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1786	13.54	1.13	12	0.60	466.00	5588.00	9130	20230915	-30.89	4385	20230103	43.90	9130	-30.89	20230915	4385	43.90	20230103	9130	-30.89	20230915	4385	43.90	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
61	20231219	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	10	2	0.16	1017053770	161525	56.12	6350	6390	6190	8200	4420	6310	6296.51	8.62	-4257	-4205	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1789	13.56	1.13	12	0.57	466.00	5588.00	9130	20230915	-30.78	4385	20230103	44.13	9130	-30.78	20230915	4385	44.13	20230103	9130	-30.78	20230915	4385	44.13	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
62	20231219	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6350	40	2	0.63	908548830	144357	50.16	6350	6390	6190	8200	4420	6310	6293.67	8.62	-4257	-2709	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1797	13.63	1.14	12	0.51	466.00	5588.00	9130	20230915	-30.45	4385	20230103	44.81	9130	-30.45	20230915	4385	44.81	20230103	9130	-30.45	20230915	4385	44.81	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
63	20231219	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6370	60	2	0.95	727697910	115925	40.28	6350	6370	6190	8200	4420	6310	6277.09	8.62	-4257	8810	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1803	13.67	1.14	12	0.41	466.00	5588.00	9130	20230915	-30.23	4385	20230103	45.27	9130	-30.23	20230915	4385	45.27	20230103	9130	-30.23	20230915	4385	45.27	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
64	20231219	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	-30	5	-0.48	509532640	81371	28.27	6350	6350	6190	8200	4420	6310	6261.37	8.62	-4257	15892	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1777	13.48	1.12	12	0.29	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
65	20231219	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	-20	5	-0.32	56030950	8859	3.08	6350	6350	6290	8200	4420	6310	6326.19	8.62	-4257	-3277	6490	6400	6260	6170	6030	6445	6215	172	1890	500	4410	10	1	28300000	1780	13.50	1.13	12	0.03	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.70	N	003160	500	172 억		2440582	N	N	0	N	00	N
66	20231218	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6310	210	2	3.44	1791574830	285632	65.72	6120	6350	6120	7930	4270	6100	6272.32	8.36	-3358	75249	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1786	13.54	1.13	12	1.01	466.00	5588.00	9130	20230915	-30.89	4385	20230103	43.90	9130	-30.89	20230915	4385	43.90	20230103	9130	-30.89	20230915	4385	43.90	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
67	20231218	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6280	180	2	2.95	1668588690	266083	61.22	6120	6350	6120	7930	4270	6100	6270.99	8.36	-3358	71589	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1777	13.48	1.12	12	0.94	466.00	5588.00	9130	20230915	-31.22	4385	20230103	43.22	9130	-31.22	20230915	4385	43.22	20230103	9130	-31.22	20230915	4385	43.22	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
68	20231218	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	190	2	3.11	1511666530	241125	55.48	6120	6350	6120	7930	4270	6100	6269.28	8.36	-3358	65541	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1780	13.50	1.13	12	0.85	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
69	20231218	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	190	2	3.11	1373488760	219081	50.41	6120	6350	6120	7930	4270	6100	6269.39	8.36	-3358	60423	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1780	13.50	1.13	12	0.77	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
70	20231218	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6290	190	2	3.11	1291629640	206052	47.41	6120	6350	6120	7930	4270	6100	6268.54	8.36	-3358	61925	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1780	13.50	1.13	12	0.73	466.00	5588.00	9130	20230915	-31.11	4385	20230103	43.44	9130	-31.11	20230915	4385	43.44	20230103	9130	-31.11	20230915	4385	43.44	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
71	20231218	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	220	2	3.61	1094133460	174570	40.17	6120	6350	6120	7930	4270	6100	6267.68	8.36	-3358	55850	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1789	13.56	1.13	12	0.62	466.00	5588.00	9130	20230915	-30.78	4385	20230103	44.13	9130	-30.78	20230915	4385	44.13	20230103	9130	-30.78	20230915	4385	44.13	20230103	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
72	20231218	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	130	2	2.13	849510050	135695	31.22	6120	6350	6120	7930	4270	6100	6260.54	8.36	-3358	40906	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1763	13.37	1.11	12	0.48	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	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
73	20231218	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	80	2	1.31	43477990	7088	1.63	6120	6180	6120	7930	4270	6100	6134.45	8.36	-3358	1741	6446	6272	6176	6002	5906	6225	5955	172	1830	500	4270	10	1	28300000	1749	13.26	1.11	12	0.03	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	4.30	N	003160	500	172 억		2366003	N	N	0	N	00	N
74	20231215	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6100	-290	5	-4.54	2655698210	430238	12.20	6340	6350	6080	8300	4480	6390	6172.80	8.37	0	822	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1726	13.09	1.09	12	1.52	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
75	20231215	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6100	-290	5	-4.54	2474136320	400476	11.36	6340	6350	6090	8300	4480	6390	6177.94	8.37	0	4109	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1726	13.09	1.09	12	1.42	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
76	20231215	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6120	-270	5	-4.23	2289259360	370233	10.50	6340	6350	6100	8300	4480	6390	6183.24	8.37	0	8475	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1732	13.13	1.10	12	1.31	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
77	20231215	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6130	-260	5	-4.07	2127628040	343790	9.75	6340	6350	6120	8300	4480	6390	6188.68	8.37	0	11293	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1735	13.15	1.10	12	1.21	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
78	20231215	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-210	5	-3.29	1922411560	310341	8.80	6340	6350	6120	8300	4480	6390	6194.45	8.37	0	8112	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1749	13.26	1.11	12	1.10	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
79	20231215	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6180	-210	5	-3.29	1616355240	260528	7.39	6340	6350	6130	8300	4480	6390	6204.08	8.37	0	12289	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1749	13.26	1.11	12	0.92	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
80	20231215	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	-160	5	-2.50	1209040870	194477	5.52	6340	6350	6130	8300	4480	6390	6216.79	8.37	0	18015	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1763	13.37	1.11	12	0.69	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	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
81	20231215	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6270	-120	5	-1.88	205143720	32589	0.92	6340	6350	6240	8300	4480	6390	6294.58	8.37	0	5726	7530	6960	6540	5970	5550	7245	6255	172	1910	500	4470	10	1	28300000	1774	13.45	1.12	12	0.12	466.00	5588.00	9130	20230915	-31.33	4385	20230103	42.99	9130	-31.33	20230915	4385	42.99	20230103	9130	-31.33	20230915	4385	42.99	20230103	4.16	N	003160	500	172 억		2367779	N	N	0	N	00	N
82	20231214	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6390	200	2	3.23	23133302860	3488378	385.40	6270	7110	6120	8040	4340	6190	6632.09	8.77	0	-126288	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1808	13.71	1.14	12	12.33	466.00	5588.00	9130	20230915	-30.01	4385	20230103	45.72	9130	-30.01	20230915	4385	45.72	20230103	9130	-30.01	20230915	4385	45.72	20230103	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
83	20231214	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6340	150	2	2.42	21907930560	3296551	364.20	6270	7110	6120	8040	4340	6190	6645.76	8.77	0	-165614	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1794	13.61	1.13	12	11.65	466.00	5588.00	9130	20230915	-30.56	4385	20230103	44.58	9130	-30.56	20230915	4385	44.58	20230103	9130	-30.56	20230915	4385	44.58	20230103	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
84	20231214	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6330	140	2	2.26	2521997960	400560	44.25	6270	6430	6120	8040	4340	6190	6296.27	8.77	0	-32805	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1791	13.58	1.13	12	1.42	466.00	5588.00	9130	20230915	-30.67	4385	20230103	44.36	9130	-30.67	20230915	4385	44.36	20230103	9130	-30.67	20230915	4385	44.36	20230103	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
85	20231214	130143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6210	20	2	0.32	2096635530	333216	36.81	6270	6430	6120	8040	4340	6190	6292.22	8.77	0	-15823	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1757	13.33	1.11	12	1.18	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	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
86	20231214	120143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	40	2	0.65	2063197910	327819	36.22	6270	6430	6120	8040	4340	6190	6293.81	8.77	0	-13012	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1763	13.37	1.11	12	1.16	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	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
87	20231214	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6240	50	2	0.81	1797317050	285020	31.49	6270	6430	6120	8040	4340	6190	6306.07	8.77	0	-6035	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1766	13.39	1.12	12	1.01	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	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
88	20231214	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6370	180	2	2.91	1469422880	232951	25.74	6270	6430	6120	8040	4340	6190	6308.03	8.77	0	306	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1803	13.67	1.14	12	0.82	466.00	5588.00	9130	20230915	-30.23	4385	20230103	45.27	9130	-30.23	20230915	4385	45.27	20230103	9130	-30.23	20230915	4385	45.27	20230103	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
89	20231214	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6320	130	2	2.10	200612340	31770	3.51	6270	6400	6270	8040	4340	6190	6315.82	8.77	0	-6265	6796	6492	6166	5862	5536	6645	6015	172	1850	500	4330	10	1	28300000	1789	13.56	1.13	12	0.11	466.00	5588.00	9130	20230915	-30.78	4385	20230103	44.13	9130	-30.78	20230915	4385	44.13	20230103	9130	-30.78	20230915	4385	44.13	20230103	4.16	N	003160	500	172 억		2481275	N	N	0	N	00	N
90	20231213	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6190	290	2	4.92	5304167030	851828	505.12	5980	6470	5840	7670	4130	5900	6226.98	9.03	0	-61124	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1752	13.28	1.11	12	3.01	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
91	20231213	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6230	330	2	5.59	4840280420	776786	460.62	5980	6470	5840	7670	4130	5900	6231.21	9.03	0	-66883	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1763	13.37	1.11	12	2.74	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
92	20231213	140143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6200	300	2	5.08	1588487570	261967	155.34	5980	6290	5840	7670	4130	5900	6063.76	9.03	0	-16868	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1755	13.30	1.11	12	0.93	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
93	20231213	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6090	190	2	3.22	979968230	163559	96.99	5980	6130	5840	7670	4130	5900	5991.58	9.03	0	-6604	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1723	13.07	1.09	12	0.58	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
94	20231213	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6020	120	2	2.03	703768560	118107	70.04	5980	6120	5840	7670	4130	5900	5958.79	9.03	0	-98	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1704	12.92	1.08	12	0.42	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
95	20231213	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5910	10	2	0.17	416036890	70387	41.74	5980	5980	5840	7670	4130	5900	5910.72	9.03	0	8372	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1673	12.68	1.06	12	0.25	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
96	20231213	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	-40	5	-0.68	352727550	59612	35.35	5980	5980	5850	7670	4130	5900	5917.08	9.03	0	15148	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1658	12.58	1.05	12	0.21	466.00	5588.00	9130	20230915	-35.82	4385	20230103	33.64	9130	-35.82	20230915	4385	33.64	20230103	9130	-35.82	20230915	4385	33.64	20230103	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
97	20231213	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5950	50	2	0.85	32251670	5399	3.20	5980	5980	5930	7670	4130	5900	5975.03	9.03	0	-1071	6026	5962	5836	5772	5646	5995	5805	172	1770	500	4130	10	1	28300000	1684	12.77	1.06	12	0.02	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	4.17	N	003160	500	172 억		2554661	N	N	0	N	00	N
98	20231212	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5900	210	2	3.69	976949910	167798	214.09	5760	5900	5710	7390	3990	5690	5822.11	9.10	0	-29048	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1670	12.66	1.06	12	0.59	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	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
99	20231212	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	170	2	2.99	873481900	150175	191.61	5760	5900	5710	7390	3990	5690	5816.43	9.10	0	-27013	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1658	12.58	1.05	12	0.53	466.00	5588.00	9130	20230915	-35.82	4385	20230103	33.64	9130	-35.82	20230915	4385	33.64	20230103	9130	-35.82	20230915	4385	33.64	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
100	20231212	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5870	180	2	3.16	814614850	140151	178.82	5760	5890	5710	7390	3990	5690	5812.41	9.10	0	-23159	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1661	12.60	1.05	12	0.50	466.00	5588.00	9130	20230915	-35.71	4385	20230103	33.87	9130	-35.71	20230915	4385	33.87	20230103	9130	-35.71	20230915	4385	33.87	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
101	20231212	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	170	2	2.99	739201790	127286	162.40	5760	5880	5710	7390	3990	5690	5807.41	9.10	0	-22058	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1658	12.58	1.05	12	0.45	466.00	5588.00	9130	20230915	-35.82	4385	20230103	33.64	9130	-35.82	20230915	4385	33.64	20230103	9130	-35.82	20230915	4385	33.64	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
102	20231212	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5800	110	2	1.93	590322200	101836	129.93	5760	5850	5710	7390	3990	5690	5796.79	9.10	0	-17268	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1641	12.45	1.04	12	0.36	466.00	5588.00	9130	20230915	-36.47	4385	20230103	32.27	9130	-36.47	20230915	4385	32.27	20230103	9130	-36.47	20230915	4385	32.27	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
103	20231212	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5760	70	2	1.23	504982080	87097	111.13	5760	5850	5710	7390	3990	5690	5797.93	9.10	0	-18883	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1630	12.36	1.03	12	0.31	466.00	5588.00	9130	20230915	-36.91	4385	20230103	31.36	9130	-36.91	20230915	4385	31.36	20230103	9130	-36.91	20230915	4385	31.36	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
104	20231212	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5760	70	2	1.23	439937120	75790	96.70	5760	5850	5710	7390	3990	5690	5804.69	9.10	0	-13266	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1630	12.36	1.03	12	0.27	466.00	5588.00	9130	20230915	-36.91	4385	20230103	31.36	9130	-36.91	20230915	4385	31.36	20230103	9130	-36.91	20230915	4385	31.36	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
105	20231212	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5760	70	2	1.23	24545530	4270	5.45	5760	5760	5710	7390	3990	5690	5748.37	9.10	0	-989	5783	5736	5693	5646	5603	5715	5625	172	1700	500	3980	10	1	28300000	1630	12.36	1.03	12	0.02	466.00	5588.00	9130	20230915	-36.91	4385	20230103	31.36	9130	-36.91	20230915	4385	31.36	20230103	9130	-36.91	20230915	4385	31.36	20230103	4.18	N	003160	500	172 억		2576069	N	N	0	N	00	N
106	20231211	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5690	40	2	0.71	445617430	78356	116.35	5700	5740	5650	7340	3960	5650	5687.09	9.01	-13344	14113	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1610	12.21	1.02	12	0.28	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
107	20231211	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5700	50	2	0.88	418239240	73549	109.21	5700	5740	5650	7340	3960	5650	5686.54	9.01	-13344	15322	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1613	12.23	1.02	12	0.26	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
108	20231211	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5700	50	2	0.88	392819570	69080	102.58	5700	5740	5650	7340	3960	5650	5686.44	9.01	-13344	14088	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1613	12.23	1.02	12	0.24	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
109	20231211	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5720	70	2	1.24	366660500	64494	95.77	5700	5740	5650	7340	3960	5650	5685.19	9.01	-13344	12533	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1619	12.27	1.02	12	0.23	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
110	20231211	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5700	50	2	0.88	325359300	57245	85.00	5700	5740	5650	7340	3960	5650	5683.63	9.01	-13344	15117	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1613	12.23	1.02	12	0.20	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
111	20231211	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5690	40	2	0.71	193069370	33925	50.37	5700	5740	5660	7340	3960	5650	5691.06	9.01	-13344	5499	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1610	12.21	1.02	12	0.12	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
112	20231211	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5690	40	2	0.71	146804420	25797	38.31	5700	5740	5660	7340	3960	5650	5690.76	9.01	-13344	4533	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1610	12.21	1.02	12	0.09	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	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
113	20231211	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5680	30	2	0.53	6853220	1203	1.79	5700	5710	5680	7340	3960	5650	5696.77	9.01	-13344	-268	5803	5726	5673	5596	5543	5715	5585	172	1690	500	3950	10	1	28300000	1607	12.19	1.02	12	0.00	466.00	5588.00	9130	20230915	-37.79	4385	20230103	29.53	9130	-37.79	20230915	4385	29.53	20230103	9130	-37.79	20230915	4385	29.53	20230103	4.20	N	003160	500	172 억		2548532	N	N	0	N	00	N
114	20231208	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5650	40	2	0.71	380366790	67143	88.10	5650	5750	5620	7290	3930	5610	5665.06	9.01	0	13453	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1599	12.12	1.01	12	0.24	466.00	5588.00	9130	20230915	-38.12	4385	20230103	28.85	9130	-38.12	20230915	4385	28.85	20230103	9130	-38.12	20230915	4385	28.85	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
115	20231208	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5660	50	2	0.89	326839510	57667	75.67	5650	5750	5620	7290	3930	5610	5667.70	9.01	0	9098	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1602	12.15	1.01	12	0.20	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	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
116	20231208	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5650	40	2	0.71	261562040	46111	60.50	5650	5750	5620	7290	3930	5610	5672.44	9.01	0	4396	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1599	12.12	1.01	12	0.16	466.00	5588.00	9130	20230915	-38.12	4385	20230103	28.85	9130	-38.12	20230915	4385	28.85	20230103	9130	-38.12	20230915	4385	28.85	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
117	20231208	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5640	30	2	0.53	237837280	41920	55.00	5650	5750	5620	7290	3930	5610	5673.60	9.01	0	4291	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1596	12.10	1.01	12	0.15	466.00	5588.00	9130	20230915	-38.23	4385	20230103	28.62	9130	-38.23	20230915	4385	28.62	20230103	9130	-38.23	20230915	4385	28.62	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
118	20231208	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5650	40	2	0.71	212139410	37370	49.03	5650	5750	5620	7290	3930	5610	5676.73	9.01	0	6389	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1599	12.12	1.01	12	0.13	466.00	5588.00	9130	20230915	-38.12	4385	20230103	28.85	9130	-38.12	20230915	4385	28.85	20230103	9130	-38.12	20230915	4385	28.85	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
119	20231208	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5680	70	2	1.25	141545760	24855	32.61	5650	5750	5650	7290	3930	5610	5694.86	9.01	0	6493	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1607	12.19	1.02	12	0.09	466.00	5588.00	9130	20230915	-37.79	4385	20230103	29.53	9130	-37.79	20230915	4385	29.53	20230103	9130	-37.79	20230915	4385	29.53	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
120	20231208	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5670	60	2	1.07	116697690	20471	26.86	5650	5750	5650	7290	3930	5610	5700.63	9.01	0	5259	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1605	12.17	1.01	12	0.07	466.00	5588.00	9130	20230915	-37.90	4385	20230103	29.30	9130	-37.90	20230915	4385	29.30	20230103	9130	-37.90	20230915	4385	29.30	20230103	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
121	20231208	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5710	100	2	1.78	18276800	3210	4.21	5650	5710	5650	7290	3930	5610	5693.71	9.01	0	1857	5790	5700	5620	5530	5450	5660	5490	172	1680	500	3920	10	1	28300000	1616	12.25	1.02	12	0.01	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	4.21	N	003160	500	172 억		2548532	N	N	12	N	00	N
122	20231207	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5610	-50	5	-0.88	425747790	76207	86.81	5710	5710	5540	7350	3970	5660	5586.73	9.00	0	624	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1588	12.04	1.00	12	0.27	466.00	5588.00	9130	20230915	-38.55	4385	20230103	27.94	9130	-38.55	20230915	4385	27.94	20230103	9130	-38.55	20230915	4385	27.94	20230103	4.16	N	003160	500	172 억		2546553	N	N	12	N	00	N
123	20231207	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5600	-60	5	-1.06	399080600	71432	81.37	5710	5710	5540	7350	3970	5660	5586.86	9.00	0	1533	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1585	12.02	1.00	12	0.25	466.00	5588.00	9130	20230915	-38.66	4385	20230103	27.71	9130	-38.66	20230915	4385	27.71	20230103	9130	-38.66	20230915	4385	27.71	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
124	20231207	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5610	-50	5	-0.88	338730360	60623	69.05	5710	5710	5540	7350	3970	5660	5587.49	9.00	0	2211	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1588	12.04	1.00	12	0.21	466.00	5588.00	9130	20230915	-38.55	4385	20230103	27.94	9130	-38.55	20230915	4385	27.94	20230103	9130	-38.55	20230915	4385	27.94	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
125	20231207	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5630	-30	5	-0.53	316644170	56690	64.57	5710	5710	5540	7350	3970	5660	5585.54	9.00	0	2249	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1593	12.08	1.01	12	0.20	466.00	5588.00	9130	20230915	-38.34	4385	20230103	28.39	9130	-38.34	20230915	4385	28.39	20230103	9130	-38.34	20230915	4385	28.39	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
126	20231207	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5560	-100	5	-1.77	275690010	49369	56.24	5710	5710	5540	7350	3970	5660	5584.27	9.00	0	-1236	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1573	11.93	0.99	12	0.17	466.00	5588.00	9130	20230915	-39.10	4385	20230103	26.80	9130	-39.10	20230915	4385	26.80	20230103	9130	-39.10	20230915	4385	26.80	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
127	20231207	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5590	-70	5	-1.24	209385110	37481	42.69	5710	5710	5540	7350	3970	5660	5586.43	9.00	0	-4003	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1582	12.00	1.00	12	0.13	466.00	5588.00	9130	20230915	-38.77	4385	20230103	27.48	9130	-38.77	20230915	4385	27.48	20230103	9130	-38.77	20230915	4385	27.48	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
128	20231207	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5600	-60	5	-1.06	141460020	25313	28.83	5710	5710	5540	7350	3970	5660	5588.43	9.00	0	-2012	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1585	12.02	1.00	12	0.09	466.00	5588.00	9130	20230915	-38.66	4385	20230103	27.71	9130	-38.66	20230915	4385	27.71	20230103	9130	-38.66	20230915	4385	27.71	20230103	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
129	20231207	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5660	0	3	0.00	17465750	3080	3.51	5710	5710	5660	7350	3970	5660	5670.70	9.00	0	-2027	5800	5730	5620	5550	5440	5765	5585	172	1690	500	3960	10	1	28300000	1602	12.15	1.01	12	0.01	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	4.16	N	003160	500	172 억		2546553	N	N	31	N	00	N
130	20231206	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5660	60	2	1.07	491006590	87499	54.68	5640	5690	5510	7280	3920	5600	5611.57	8.95	0	13238	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1602	12.15	1.01	12	0.31	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	4.15	N	003160	500	172 억		2531917	N	N	31	N	00	N
131	20231206	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5630	30	2	0.54	452472390	80649	50.40	5640	5690	5510	7280	3920	5600	5610.39	8.95	0	12912	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1593	12.08	1.01	12	0.28	466.00	5588.00	9130	20230915	-38.34	4385	20230103	28.39	9130	-38.34	20230915	4385	28.39	20230103	9130	-38.34	20230915	4385	28.39	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
132	20231206	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5650	50	2	0.89	377460560	67327	42.08	5640	5690	5510	7280	3920	5600	5606.38	8.95	0	10137	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1599	12.12	1.01	12	0.24	466.00	5588.00	9130	20230915	-38.12	4385	20230103	28.85	9130	-38.12	20230915	4385	28.85	20230103	9130	-38.12	20230915	4385	28.85	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
133	20231206	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5640	40	2	0.71	368141380	65675	41.04	5640	5690	5510	7280	3920	5600	5605.50	8.95	0	10282	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1596	12.10	1.01	12	0.23	466.00	5588.00	9130	20230915	-38.23	4385	20230103	28.62	9130	-38.23	20230915	4385	28.62	20230103	9130	-38.23	20230915	4385	28.62	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
134	20231206	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5690	90	2	1.61	309033870	55234	34.52	5640	5690	5510	7280	3920	5600	5594.99	8.95	0	12764	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1610	12.21	1.02	12	0.20	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	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
135	20231206	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5590	-10	5	-0.18	231096370	41401	25.87	5640	5670	5510	7280	3920	5600	5581.90	8.95	0	7396	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1582	12.00	1.00	12	0.15	466.00	5588.00	9130	20230915	-38.77	4385	20230103	27.48	9130	-38.77	20230915	4385	27.48	20230103	9130	-38.77	20230915	4385	27.48	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
136	20231206	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5570	-30	5	-0.54	164245980	29464	18.41	5640	5670	5510	7280	3920	5600	5574.46	8.95	0	2569	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1576	11.95	1.00	12	0.10	466.00	5588.00	9130	20230915	-38.99	4385	20230103	27.02	9130	-38.99	20230915	4385	27.02	20230103	9130	-38.99	20230915	4385	27.02	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
137	20231206	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5650	50	2	0.89	12226230	2165	1.35	5640	5650	5640	7280	3920	5600	5647.22	8.95	0	-409	5946	5772	5656	5482	5366	5715	5425	172	1680	500	3920	10	1	28300000	1599	12.12	1.01	12	0.01	466.00	5588.00	9130	20230915	-38.12	4385	20230103	28.85	9130	-38.12	20230915	4385	28.85	20230103	9130	-38.12	20230915	4385	28.85	20230103	4.15	N	003160	500	172 억		2531917	N	N	23	N	00	N
138	20231205	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5600	-210	5	-3.61	904876810	160011	80.89	5750	5830	5540	7550	4070	5810	5655.20	9.05	0	-28198	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1585	12.02	1.00	12	0.57	466.00	5588.00	9130	20230915	-38.66	4385	20230103	27.71	9130	-38.66	20230915	4385	27.71	20230103	9130	-38.66	20230915	4385	27.71	20230103	4.12	N	003160	500	172 억		2560729	N	N	23	N	00	N
139	20231205	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5600	-210	5	-3.61	835234550	147590	74.61	5750	5830	5540	7550	4070	5810	5659.15	9.05	0	-26572	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1585	12.02	1.00	12	0.52	466.00	5588.00	9130	20230915	-38.66	4385	20230103	27.71	9130	-38.66	20230915	4385	27.71	20230103	9130	-38.66	20230915	4385	27.71	20230103	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
140	20231205	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5600	-210	5	-3.61	551578970	96702	48.89	5750	5830	5580	7550	4070	5810	5703.90	9.05	0	-33473	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1585	12.02	1.00	12	0.34	466.00	5588.00	9130	20230915	-38.66	4385	20230103	27.71	9130	-38.66	20230915	4385	27.71	20230103	9130	-38.66	20230915	4385	27.71	20230103	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
141	20231205	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5660	-150	5	-2.58	372163260	64923	32.82	5750	5830	5660	7550	4070	5810	5732.38	9.05	0	-27482	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1602	12.15	1.01	12	0.23	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	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
142	20231205	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5750	-60	5	-1.03	236111480	41043	20.75	5750	5830	5710	7550	4070	5810	5752.78	9.05	0	-23289	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1627	12.34	1.03	12	0.15	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	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
143	20231205	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5720	-90	5	-1.55	190342670	33049	16.71	5750	5830	5720	7550	4070	5810	5759.41	9.05	0	-19643	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1619	12.27	1.02	12	0.12	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	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
144	20231205	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5790	-20	5	-0.34	49007050	8486	4.29	5750	5830	5740	7550	4070	5810	5775.05	9.05	0	839	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1639	12.42	1.04	12	0.03	466.00	5588.00	9130	20230915	-36.58	4385	20230103	32.04	9130	-36.58	20230915	4385	32.04	20230103	9130	-36.58	20230915	4385	32.04	20230103	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
145	20231205	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5830	20	2	0.34	8355950	1453	0.73	5750	5830	5750	7550	4070	5810	5750.83	9.05	0	71	6023	5916	5823	5716	5623	5870	5670	172	1740	500	4060	10	1	28300000	1650	12.51	1.04	12	0.01	466.00	5588.00	9130	20230915	-36.14	4385	20230103	32.95	9130	-36.14	20230915	4385	32.95	20230103	9130	-36.14	20230915	4385	32.95	20230103	4.12	N	003160	500	172 억		2560729	N	N	2	N	00	N
146	20231204	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5810	30	2	0.52	1151306240	197780	117.21	5840	5930	5730	7510	4050	5780	5821.15	9.18	0	-42599	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1644	12.47	1.04	12	0.70	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	4.15	N	003160	500	172 억		2598417	N	N	2	N	00	N
147	20231204	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5800	20	2	0.35	1108567840	190412	112.84	5840	5930	5730	7510	4050	5780	5821.94	9.18	0	-45098	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1641	12.45	1.04	12	0.67	466.00	5588.00	9130	20230915	-36.47	4385	20230103	32.27	9130	-36.47	20230915	4385	32.27	20230103	9130	-36.47	20230915	4385	32.27	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
148	20231204	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	80	2	1.38	962915760	165448	98.05	5840	5930	5730	7510	4050	5780	5820.05	9.18	0	-41768	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1658	12.58	1.05	12	0.58	466.00	5588.00	9130	20230915	-35.82	4385	20230103	33.64	9130	-35.82	20230915	4385	33.64	20230103	9130	-35.82	20230915	4385	33.64	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
149	20231204	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5870	90	2	1.56	815671910	140259	83.12	5840	5930	5730	7510	4050	5780	5815.47	9.18	0	-41393	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1661	12.60	1.05	12	0.50	466.00	5588.00	9130	20230915	-35.71	4385	20230103	33.87	9130	-35.71	20230915	4385	33.87	20230103	9130	-35.71	20230915	4385	33.87	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
150	20231204	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5860	80	2	1.38	675077380	116238	68.89	5840	5930	5730	7510	4050	5780	5807.72	9.18	0	-41517	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1658	12.58	1.05	12	0.41	466.00	5588.00	9130	20230915	-35.82	4385	20230103	33.64	9130	-35.82	20230915	4385	33.64	20230103	9130	-35.82	20230915	4385	33.64	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
151	20231204	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5840	60	2	1.04	502181990	86575	51.31	5840	5930	5730	7510	4050	5780	5800.54	9.18	0	-40312	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1653	12.53	1.05	12	0.31	466.00	5588.00	9130	20230915	-36.04	4385	20230103	33.18	9130	-36.04	20230915	4385	33.18	20230103	9130	-36.04	20230915	4385	33.18	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
152	20231204	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5790	10	2	0.17	279296330	48092	28.50	5840	5930	5730	7510	4050	5780	5807.54	9.18	0	-27692	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1639	12.42	1.04	12	0.17	466.00	5588.00	9130	20230915	-36.58	4385	20230103	32.04	9130	-36.58	20230915	4385	32.04	20230103	9130	-36.58	20230915	4385	32.04	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
153	20231204	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5790	10	2	0.17	23522390	4056	2.40	5840	5840	5790	7510	4050	5780	5799.41	9.18	0	-3891	6086	5932	5846	5692	5606	5890	5650	172	1730	500	4040	10	1	28300000	1639	12.42	1.04	12	0.01	466.00	5588.00	9130	20230915	-36.58	4385	20230103	32.04	9130	-36.58	20230915	4385	32.04	20230103	9130	-36.58	20230915	4385	32.04	20230103	4.15	N	003160	500	172 억		2598417	N	N	0	N	00	N
154	20231201	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5780	-190	5	-3.18	972339950	167723	215.08	5950	6000	5760	7760	4180	5970	5797.30	9.25	0	-25170	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1636	12.40	1.03	12	0.59	466.00	5588.00	9130	20230915	-36.69	4385	20230103	31.81	9130	-36.69	20230915	4385	31.81	20230103	9130	-36.69	20230915	4385	31.81	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
155	20231201	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5770	-200	5	-3.35	891713910	153764	197.18	5950	6000	5760	7760	4180	5970	5799.24	9.25	0	-17784	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1633	12.38	1.03	12	0.54	466.00	5588.00	9130	20230915	-36.80	4385	20230103	31.58	9130	-36.80	20230915	4385	31.58	20230103	9130	-36.80	20230915	4385	31.58	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
156	20231201	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5770	-200	5	-3.35	803508220	138490	177.59	5950	6000	5760	7760	4180	5970	5801.92	9.25	0	-18142	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1633	12.38	1.03	12	0.49	466.00	5588.00	9130	20230915	-36.80	4385	20230103	31.58	9130	-36.80	20230915	4385	31.58	20230103	9130	-36.80	20230915	4385	31.58	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
157	20231201	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5790	-180	5	-3.02	590846330	101679	130.39	5950	6000	5770	7760	4180	5970	5810.90	9.25	0	-25597	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1639	12.42	1.04	12	0.36	466.00	5588.00	9130	20230915	-36.58	4385	20230103	32.04	9130	-36.58	20230915	4385	32.04	20230103	9130	-36.58	20230915	4385	32.04	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
158	20231201	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5800	-170	5	-2.85	497933890	85652	109.84	5950	6000	5770	7760	4180	5970	5813.45	9.25	0	-21447	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1641	12.45	1.04	12	0.30	466.00	5588.00	9130	20230915	-36.47	4385	20230103	32.27	9130	-36.47	20230915	4385	32.27	20230103	9130	-36.47	20230915	4385	32.27	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
159	20231201	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5800	-170	5	-2.85	396183580	68144	87.39	5950	6000	5770	7760	4180	5970	5813.92	9.25	0	-20007	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1641	12.45	1.04	12	0.24	466.00	5588.00	9130	20230915	-36.47	4385	20230103	32.27	9130	-36.47	20230915	4385	32.27	20230103	9130	-36.47	20230915	4385	32.27	20230103	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
160	20231201	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	5810	-160	5	-2.68	289983970	49880	63.96	5950	6000	5770	7760	4180	5970	5813.63	9.25	0	-14434	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1644	12.47	1.04	12	0.18	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	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N
161	20231201	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6000	30	2	0.50	4774040	802	1.03	5950	6000	5950	7760	4180	5970	5952.67	9.25	0	-394	6090	6030	5950	5890	5810	5990	5850	172	1790	500	4170	10	1	28300000	1698	12.88	1.07	12	0.00	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	4.18	N	003160	500	172 억		2619132	N	N	0	N	00	N