KissMeData/281820/price/prices-20230701.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	20230731	161050	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-300	5	-1.26	2772019050	117894	42.59	24150	24200	22900	30900	16700	23800	23512.80	11.47	0	-22802	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4902	8.85	1.12	12	0.57	2655.00	20903.00	24200	20230731	-2.89	13000	20220928	80.77	24200	-2.89	20230731	14550	61.51	20230103	24200	-2.89	20230731	13000	80.77	20220928	0.71	N	281820	500	104 억		2393454	N	N	9	N	00	N
3	20230731	151049	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-300	5	-1.26	2637928850	112191	40.53	24150	24200	22900	30900	16700	23800	23512.83	11.47	0	-22036	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4902	8.85	1.12	12	0.54	2655.00	20903.00	24200	20230731	-2.89	13000	20220928	80.77	24200	-2.89	20230731	14550	61.51	20230103	24200	-2.89	20230731	13000	80.77	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
4	20230731	141057	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23150	-650	5	-2.73	2151242800	91260	32.97	24150	24200	23050	30900	16700	23800	23572.67	11.47	0	-20234	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4829	8.72	1.11	12	0.44	2655.00	20903.00	24200	20230731	-4.34	13000	20220928	78.08	24200	-4.34	20230731	14550	59.11	20230103	24200	-4.34	20230731	13000	78.08	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
5	20230731	131056	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23250	-550	5	-2.31	1947274850	82475	29.80	24150	24200	23050	30900	16700	23800	23610.47	11.47	0	-18675	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4850	8.76	1.11	12	0.40	2655.00	20903.00	24200	20230731	-3.93	13000	20220928	78.85	24200	-3.93	20230731	14550	59.79	20230103	24200	-3.93	20230731	13000	78.85	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
6	20230731	121105	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23300	-500	5	-2.10	1709039650	72201	26.09	24150	24200	23300	30900	16700	23800	23670.57	11.47	0	-17032	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4861	8.78	1.11	12	0.35	2655.00	20903.00	24200	20230731	-3.72	13000	20220928	79.23	24200	-3.72	20230731	14550	60.14	20230103	24200	-3.72	20230731	13000	79.23	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
7	20230731	111106	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-300	5	-1.26	1494235450	63005	22.76	24150	24200	23350	30900	16700	23800	23716.13	11.47	0	-14451	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4902	8.85	1.12	12	0.30	2655.00	20903.00	24200	20230731	-2.89	13000	20220928	80.77	24200	-2.89	20230731	14550	61.51	20230103	24200	-2.89	20230731	13000	80.77	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
8	20230731	101103	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23350	-450	5	-1.89	1349431800	56823	20.53	24150	24200	23350	30900	16700	23800	23747.98	11.47	0	-14094	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4871	8.79	1.12	12	0.27	2655.00	20903.00	24200	20230731	-3.51	13000	20220928	79.62	24200	-3.51	20230731	14550	60.48	20230103	24200	-3.51	20230731	13000	79.62	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
9	20230731	091052	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23900	100	2	0.42	466128250	19389	7.01	24150	24200	23850	30900	16700	23800	24040.92	11.47	0	-6685	24700	24250	23450	23000	22200	24475	23225	104	7100	500	17610	50	1	20861556	4986	9.00	1.14	12	0.09	2655.00	20903.00	24200	20230731	-1.24	13000	20220928	83.85	24200	-1.24	20230731	14550	64.26	20230103	24200	-1.24	20230731	13000	83.85	20220928	0.71	N	281820	500	104 억		2393454	N	N	12	N	00	N
10	20230728	161054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23800	1450	2	6.49	6458459800	275511	346.30	22650	23900	22650	29050	15650	22350	23441.11	11.40	0	16527	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4965	8.96	1.14	12	1.32	2655.00	20903.00	23950	20230718	-0.63	13000	20220928	83.08	23950	-0.63	20230718	14550	63.57	20230103	23950	-0.63	20230718	13000	83.08	20220928	0.70	N	281820	500	104 억		2378731	N	N	12	N	00	N
11	20230728	151052	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23450	1100	2	4.92	5821276400	248634	312.52	22650	23900	22650	29050	15650	22350	23413.03	11.40	0	13507	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4892	8.83	1.12	12	1.19	2655.00	20903.00	23950	20230718	-2.09	13000	20220928	80.38	23950	-2.09	20230718	14550	61.17	20230103	23950	-2.09	20230718	13000	80.38	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
12	20230728	141050	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	950	2	4.25	5282442400	225622	283.59	22650	23900	22650	29050	15650	22350	23412.80	11.40	0	9756	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4861	8.78	1.11	12	1.08	2655.00	20903.00	23950	20230718	-2.71	13000	20220928	79.23	23950	-2.71	20230718	14550	60.14	20230103	23950	-2.71	20230718	13000	79.23	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
13	20230728	131054	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23400	1050	2	4.70	4824658700	205995	258.92	22650	23900	22650	29050	15650	22350	23421.24	11.40	0	5623	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4882	8.81	1.12	12	0.99	2655.00	20903.00	23950	20230718	-2.30	13000	20220928	80.00	23950	-2.30	20230718	14550	60.82	20230103	23950	-2.30	20230718	13000	80.00	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
14	20230728	121051	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23400	1050	2	4.70	4161235250	177808	223.49	22650	23900	22650	29050	15650	22350	23402.97	11.40	0	9349	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4882	8.81	1.12	12	0.85	2655.00	20903.00	23950	20230718	-2.30	13000	20220928	80.00	23950	-2.30	20230718	14550	60.82	20230103	23950	-2.30	20230718	13000	80.00	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
15	20230728	111058	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23350	1000	2	4.47	3894280600	166387	209.14	22650	23900	22650	29050	15650	22350	23404.96	11.40	0	9226	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4871	8.79	1.12	12	0.80	2655.00	20903.00	23950	20230718	-2.51	13000	20220928	79.62	23950	-2.51	20230718	14550	60.48	20230103	23950	-2.51	20230718	13000	79.62	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
16	20230728	101049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23450	1100	2	4.92	3098201750	132518	166.57	22650	23900	22650	29050	15650	22350	23379.48	11.40	0	5738	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4892	8.83	1.12	12	0.64	2655.00	20903.00	23950	20230718	-2.09	13000	20220928	80.38	23950	-2.09	20230718	14550	61.17	20230103	23950	-2.09	20230718	13000	80.38	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
17	20230728	091058	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	950	2	4.25	866749300	37359	46.96	22650	23600	22650	29050	15650	22350	23200.55	11.40	0	-5244	23716	23032	22116	21432	20516	23375	21775	104	6700	500	16530	50	1	20861556	4861	8.78	1.11	12	0.18	2655.00	20903.00	23950	20230718	-2.71	13000	20220928	79.23	23950	-2.71	20230718	14550	60.14	20230103	23950	-2.71	20230718	13000	79.23	20220928	0.70	N	281820	500	104 억		2378731	N	N	1	N	00	N
18	20230727	161049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	950	2	4.44	1731054100	78527	118.47	21400	22800	21200	27800	15000	21400	22042.92	11.41	9277	-2594	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4663	8.42	1.07	12	0.38	2655.00	20903.00	23950	20230718	-6.68	13000	20220928	71.92	23950	-6.68	20230718	14550	53.61	20230103	23950	-6.68	20230718	13000	71.92	20220928	0.67	N	281820	500	104 억		2380151	N	N	1	N	00	N
19	20230727	151049	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22400	1000	2	4.67	1690812400	76725	115.75	21400	22800	21200	27800	15000	21400	22037.31	11.41	9277	-2616	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4673	8.44	1.07	12	0.37	2655.00	20903.00	23950	20230718	-6.47	13000	20220928	72.31	23950	-6.47	20230718	14550	53.95	20230103	23950	-6.47	20230718	13000	72.31	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
20	20230727	141043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	950	2	4.44	1473593050	67015	101.10	21400	22800	21200	27800	15000	21400	21989.00	11.41	9277	-1915	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4663	8.42	1.07	12	0.32	2655.00	20903.00	23950	20230718	-6.68	13000	20220928	71.92	23950	-6.68	20230718	14550	53.61	20230103	23950	-6.68	20230718	13000	71.92	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
21	20230727	131043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	650	2	3.04	865981550	39862	60.14	21400	22100	21200	27800	15000	21400	21724.49	11.41	9277	-5986	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4600	8.31	1.05	12	0.19	2655.00	20903.00	23950	20230718	-7.93	13000	20220928	69.62	23950	-7.93	20230718	14550	51.55	20230103	23950	-7.93	20230718	13000	69.62	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
22	20230727	121045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	500	2	2.34	698029600	32221	48.61	21400	22100	21200	27800	15000	21400	21663.81	11.41	9277	-6405	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4569	8.25	1.05	12	0.15	2655.00	20903.00	23950	20230718	-8.56	13000	20220928	68.46	23950	-8.56	20230718	14550	50.52	20230103	23950	-8.56	20230718	13000	68.46	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
23	20230727	111048	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	350	2	1.64	358890800	16734	25.25	21400	21800	21200	27800	15000	21400	21446.80	11.41	9277	-3178	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4537	8.19	1.04	12	0.08	2655.00	20903.00	23950	20230718	-9.19	13000	20220928	67.31	23950	-9.19	20230718	14550	49.48	20230103	23950	-9.19	20230718	13000	67.31	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
24	20230727	101045	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-200	5	-0.93	181484850	8479	12.79	21400	21600	21200	27800	15000	21400	21404.04	11.41	9277	-2981	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4423	7.98	1.01	12	0.04	2655.00	20903.00	23950	20230718	-11.48	13000	20220928	63.08	23950	-11.48	20230718	14550	45.70	20230103	23950	-11.48	20230718	13000	63.08	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
25	20230727	091044	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	31824800	1485	2.24	21400	21550	21300	27800	15000	21400	21430.84	11.41	9277	338	22666	22032	21416	20782	20166	21725	20475	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.01	2655.00	20903.00	23950	20230718	-10.65	13000	20220928	64.62	23950	-10.65	20230718	14550	47.08	20230103	23950	-10.65	20230718	13000	64.62	20220928	0.67	N	281820	500	104 억		2380151	N	N	2	N	00	N
26	20230726	161042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-500	5	-2.28	1405978150	66123	85.84	21900	22050	20800	28450	15350	21900	21262.65	11.36	0	11245	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4464	8.06	1.02	12	0.32	2655.00	20903.00	23950	20230718	-10.65	13000	20220928	64.62	23950	-10.65	20230718	14550	47.08	20230103	23950	-10.65	20230718	13000	64.62	20220928	0.69	N	281820	500	104 억		2370874	N	N	2	N	00	N
27	20230726	151047	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-1000	5	-4.57	1318911250	62004	80.50	21900	22050	20900	28450	15350	21900	21271.39	11.36	0	10742	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4360	7.87	1.00	12	0.30	2655.00	20903.00	23950	20230718	-12.73	13000	20220928	60.77	23950	-12.73	20230718	14550	43.64	20230103	23950	-12.73	20230718	13000	60.77	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
28	20230726	141039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-750	5	-3.42	898976650	42043	54.58	21900	22050	21050	28450	15350	21900	21382.31	11.36	0	3894	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4412	7.97	1.01	12	0.20	2655.00	20903.00	23950	20230718	-11.69	13000	20220928	62.69	23950	-11.69	20230718	14550	45.36	20230103	23950	-11.69	20230718	13000	62.69	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
29	20230726	131036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-650	5	-2.97	712021200	33266	43.19	21900	22050	21050	28450	15350	21900	21403.87	11.36	0	1180	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4433	8.00	1.02	12	0.16	2655.00	20903.00	23950	20230718	-11.27	13000	20220928	63.46	23950	-11.27	20230718	14550	46.05	20230103	23950	-11.27	20230718	13000	63.46	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
30	20230726	121039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-450	5	-2.05	624015950	29129	37.82	21900	22050	21050	28450	15350	21900	21422.50	11.36	0	374	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4475	8.08	1.03	12	0.14	2655.00	20903.00	23950	20230718	-10.44	13000	20220928	65.00	23950	-10.44	20230718	14550	47.42	20230103	23950	-10.44	20230718	13000	65.00	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
31	20230726	111034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-700	5	-3.20	525673250	24534	31.85	21900	22050	21050	28450	15350	21900	21426.32	11.36	0	-2446	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4423	7.98	1.01	12	0.12	2655.00	20903.00	23950	20230718	-11.48	13000	20220928	63.08	23950	-11.48	20230718	14550	45.70	20230103	23950	-11.48	20230718	13000	63.08	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
32	20230726	101042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-700	5	-3.20	333871550	15490	20.11	21900	22050	21200	28450	15350	21900	21554.01	11.36	0	-2521	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4423	7.98	1.01	12	0.07	2655.00	20903.00	23950	20230718	-11.48	13000	20220928	63.08	23950	-11.48	20230718	14550	45.70	20230103	23950	-11.48	20230718	13000	63.08	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
33	20230726	091036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-600	5	-2.74	63585100	2960	3.84	21900	21900	21200	28450	15350	21900	21481.45	11.36	0	-967	22966	22432	21716	21182	20466	22525	21275	104	6550	500	16200	50	1	20861556	4444	8.02	1.02	12	0.01	2655.00	20903.00	23950	20230718	-11.06	13000	20220928	63.85	23950	-11.06	20230718	14550	46.39	20230103	23950	-11.06	20230718	13000	63.85	20220928	0.69	N	281820	500	104 억		2370874	N	N	4	N	00	N
34	20230725	161034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	300	2	1.39	1651991600	76901	121.66	21900	22250	21000	28050	15150	21600	21482.01	11.33	0	7813	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4569	8.25	1.05	12	0.37	2655.00	20903.00	23950	20230718	-8.56	13000	20220928	68.46	23950	-8.56	20230718	14550	50.52	20230103	23950	-8.56	20230718	13000	68.46	20220928	0.75	N	281820	500	104 억		2363450	N	N	4	N	00	N
35	20230725	151022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-150	5	-0.69	1451016050	67669	107.05	21900	22250	21000	28050	15150	21600	21442.85	11.33	0	7016	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4475	8.08	1.03	12	0.32	2655.00	20903.00	23950	20230718	-10.44	13000	20220928	65.00	23950	-10.44	20230718	14550	47.42	20230103	23950	-10.44	20230718	13000	65.00	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
36	20230725	141020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-450	5	-2.08	1168479400	54354	85.99	21900	22250	21000	28050	15150	21600	21497.58	11.33	0	1712	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4412	7.97	1.01	12	0.26	2655.00	20903.00	23950	20230718	-11.69	13000	20220928	62.69	23950	-11.69	20230718	14550	45.36	20230103	23950	-11.69	20230718	13000	62.69	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
37	20230725	131030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-500	5	-2.31	1003526100	46532	73.61	21900	22250	21000	28050	15150	21600	21566.37	11.33	0	-1150	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4402	7.95	1.01	12	0.22	2655.00	20903.00	23950	20230718	-11.90	13000	20220928	62.31	23950	-11.90	20230718	14550	45.02	20230103	23950	-11.90	20230718	13000	62.31	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
38	20230725	121031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-500	5	-2.31	891881650	41235	65.23	21900	22250	21000	28050	15150	21600	21629.24	11.33	0	-2638	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4402	7.95	1.01	12	0.20	2655.00	20903.00	23950	20230718	-11.90	13000	20220928	62.31	23950	-11.90	20230718	14550	45.02	20230103	23950	-11.90	20230718	13000	62.31	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
39	20230725	111029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-300	5	-1.39	697065150	32027	50.67	21900	22250	21250	28050	15150	21600	21764.92	11.33	0	-5661	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4444	8.02	1.02	12	0.15	2655.00	20903.00	23950	20230718	-11.06	13000	20220928	63.85	23950	-11.06	20230718	14550	46.39	20230103	23950	-11.06	20230718	13000	63.85	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
40	20230725	101028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	300	2	1.39	470280750	21494	34.00	21900	22250	21250	28050	15150	21600	21879.63	11.33	0	-6835	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4569	8.25	1.05	12	0.10	2655.00	20903.00	23950	20230718	-8.56	13000	20220928	68.46	23950	-8.56	20230718	14550	50.52	20230103	23950	-8.56	20230718	13000	68.46	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
41	20230725	091027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-150	5	-0.69	75573800	3509	5.55	21900	21900	21250	28050	15150	21600	21537.13	11.33	0	-1881	22566	22082	21466	20982	20366	21775	20675	104	6450	500	15980	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	23950	20230718	-10.44	13000	20220928	65.00	23950	-10.44	20230718	14550	47.42	20230103	23950	-10.44	20230718	13000	65.00	20220928	0.75	N	281820	500	104 억		2363450	N	N	0	N	00	N
42	20230724	161029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	-400	5	-1.82	1328337900	62298	79.45	21950	21950	20850	28600	15400	22000	21321.45	11.26	0	15358	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4506	8.14	1.03	12	0.30	2655.00	20903.00	23950	20230718	-9.81	13000	20220928	66.15	23950	-9.81	20230718	14550	48.45	20230103	23950	-9.81	20230718	13000	66.15	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
43	20230724	151024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	1242109500	58295	74.34	21950	21950	20850	28600	15400	22000	21307.31	11.26	0	13761	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4475	8.08	1.03	12	0.28	2655.00	20903.00	23950	20230718	-10.44	13000	20220928	65.00	23950	-10.44	20230718	14550	47.42	20230103	23950	-10.44	20230718	13000	65.00	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
44	20230724	141023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	1081756250	50807	64.79	21950	21950	20850	28600	15400	22000	21291.48	11.26	0	12263	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4475	8.08	1.03	12	0.24	2655.00	20903.00	23950	20230718	-10.44	13000	20220928	65.00	23950	-10.44	20230718	14550	47.42	20230103	23950	-10.44	20230718	13000	65.00	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
45	20230724	131023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-650	5	-2.95	969250800	45546	58.09	21950	21950	20850	28600	15400	22000	21280.70	11.26	0	12734	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4454	8.04	1.02	12	0.22	2655.00	20903.00	23950	20230718	-10.86	13000	20220928	64.23	23950	-10.86	20230718	14550	46.74	20230103	23950	-10.86	20230718	13000	64.23	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
46	20230724	121024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-700	5	-3.18	891506250	41874	53.40	21950	21950	20850	28600	15400	22000	21290.21	11.26	0	12012	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4444	8.02	1.02	12	0.20	2655.00	20903.00	23950	20230718	-11.06	13000	20220928	63.85	23950	-11.06	20230718	14550	46.39	20230103	23950	-11.06	20230718	13000	63.85	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
47	20230724	111029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-650	5	-2.95	723991000	33968	43.32	21950	21950	20850	28600	15400	22000	21313.91	11.26	0	10004	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4454	8.04	1.02	12	0.16	2655.00	20903.00	23950	20230718	-10.86	13000	20220928	64.23	23950	-10.86	20230718	14550	46.74	20230103	23950	-10.86	20230718	13000	64.23	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
48	20230724	101018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-300	5	-1.36	579960200	27252	34.75	21950	21950	20850	28600	15400	22000	21281.38	11.26	0	8443	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4527	8.17	1.04	12	0.13	2655.00	20903.00	23950	20230718	-9.39	13000	20220928	66.92	23950	-9.39	20230718	14550	49.14	20230103	23950	-9.39	20230718	13000	66.92	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
49	20230724	091025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-800	5	-3.64	163408950	7652	9.76	21950	21950	20950	28600	15400	22000	21355.06	11.26	0	-600	23066	22532	22016	21482	20966	22275	21225	104	6600	500	16280	50	1	20861556	4423	7.98	1.01	12	0.04	2655.00	20903.00	23950	20230718	-11.48	13000	20220928	63.08	23950	-11.48	20230718	14550	45.70	20230103	23950	-11.48	20230718	13000	63.08	20220928	0.75	N	281820	500	104 억		2348432	N	N	0	N	00	N
50	20230721	161015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-750	5	-3.30	1714371350	78196	139.61	22250	22550	21500	29550	15950	22750	21922.29	11.23	0	5861	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4590	8.29	1.05	12	0.37	2655.00	20903.00	23950	20230718	-8.14	13000	20220928	69.23	23950	-8.14	20230718	14550	51.20	20230103	23950	-8.14	20230718	13000	69.23	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
51	20230721	151016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-800	5	-3.52	1606464250	73285	130.85	22250	22550	21500	29550	15950	22750	21918.92	11.23	0	6986	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4579	8.27	1.05	12	0.35	2655.00	20903.00	23950	20230718	-8.35	13000	20220928	68.85	23950	-8.35	20230718	14550	50.86	20230103	23950	-8.35	20230718	13000	68.85	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
52	20230721	141012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-1000	5	-4.40	1157916700	52552	93.83	22250	22550	21700	29550	15950	22750	22031.49	11.23	0	2737	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4537	8.19	1.04	12	0.25	2655.00	20903.00	23950	20230718	-9.19	13000	20220928	67.31	23950	-9.19	20230718	14550	49.48	20230103	23950	-9.19	20230718	13000	67.31	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
53	20230721	131016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-800	5	-3.52	919342550	41627	74.32	22250	22550	21850	29550	15950	22750	22082.62	11.23	0	5451	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4579	8.27	1.05	12	0.20	2655.00	20903.00	23950	20230718	-8.35	13000	20220928	68.85	23950	-8.35	20230718	14550	50.86	20230103	23950	-8.35	20230718	13000	68.85	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
54	20230721	121028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-750	5	-3.30	814737400	36859	65.81	22250	22550	21850	29550	15950	22750	22101.28	11.23	0	6007	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4590	8.29	1.05	12	0.18	2655.00	20903.00	23950	20230718	-8.14	13000	20220928	69.23	23950	-8.14	20230718	14550	51.20	20230103	23950	-8.14	20230718	13000	69.23	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
55	20230721	111024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-750	5	-3.30	714918550	32312	57.69	22250	22550	21850	29550	15950	22750	22122.30	11.23	0	5640	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4590	8.29	1.05	12	0.15	2655.00	20903.00	23950	20230718	-8.14	13000	20220928	69.23	23950	-8.14	20230718	14550	51.20	20230103	23950	-8.14	20230718	13000	69.23	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
56	20230721	101023	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	-450	5	-1.98	306168750	13771	24.59	22250	22550	22000	29550	15950	22750	22226.63	11.23	0	3324	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4652	8.40	1.07	12	0.07	2655.00	20903.00	23950	20230718	-6.89	13000	20220928	71.54	23950	-6.89	20230718	14550	53.26	20230103	23950	-6.89	20230718	13000	71.54	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
57	20230721	091020	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	-600	5	-2.64	71068750	3199	5.71	22250	22300	22100	29550	15950	22750	22187.07	11.23	0	-311	23716	23232	22766	22282	21816	23475	22525	104	6800	500	16830	50	1	20861556	4621	8.34	1.06	12	0.02	2655.00	20903.00	23950	20230718	-7.52	13000	20220928	70.38	23950	-7.52	20230718	14550	52.23	20230103	23950	-7.52	20230718	13000	70.38	20220928	0.80	N	281820	500	104 억		2342579	N	N	9	N	00	N
58	20230720	161011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-200	5	-0.87	1276122750	55864	52.79	22700	23250	22300	29800	16100	22950	22843.45	11.23	0	-486	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4746	8.57	1.09	12	0.27	2655.00	20903.00	23950	20230718	-5.01	13000	20220928	75.00	23950	-5.01	20230718	14550	56.36	20230103	23950	-5.01	20230718	13000	75.00	20220928	0.82	N	281820	500	104 억		2341715	N	N	9	N	00	N
59	20230720	151011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23000	50	2	0.22	1197023500	52396	49.51	22700	23250	22300	29800	16100	22950	22845.70	11.23	0	-1298	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4798	8.66	1.10	12	0.25	2655.00	20903.00	23950	20230718	-3.97	13000	20220928	76.92	23950	-3.97	20230718	14550	58.08	20230103	23950	-3.97	20230718	13000	76.92	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
60	20230720	141010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23050	100	2	0.44	926745550	40624	38.39	22700	23250	22300	29800	16100	22950	22812.76	11.23	0	-2102	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4809	8.68	1.10	12	0.19	2655.00	20903.00	23950	20230718	-3.76	13000	20220928	77.31	23950	-3.76	20230718	14550	58.42	20230103	23950	-3.76	20230718	13000	77.31	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
61	20230720	131010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	-50	5	-0.22	538968400	23823	22.51	22700	22950	22300	29800	16100	22950	22623.87	11.23	0	-33	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4777	8.63	1.10	12	0.11	2655.00	20903.00	23950	20230718	-4.38	13000	20220928	76.15	23950	-4.38	20230718	14550	57.39	20230103	23950	-4.38	20230718	13000	76.15	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
62	20230720	121019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	-250	5	-1.09	497482250	22001	20.79	22700	22850	22300	29800	16100	22950	22611.80	11.23	0	-519	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4736	8.55	1.09	12	0.11	2655.00	20903.00	23950	20230718	-5.22	13000	20220928	74.62	23950	-5.22	20230718	14550	56.01	20230103	23950	-5.22	20230718	13000	74.62	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
63	20230720	111015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22600	-350	5	-1.53	440456200	19491	18.42	22700	22850	22300	29800	16100	22950	22597.93	11.23	0	98	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4715	8.51	1.08	12	0.09	2655.00	20903.00	23950	20230718	-5.64	13000	20220928	73.85	23950	-5.64	20230718	14550	55.33	20230103	23950	-5.64	20230718	13000	73.85	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
64	20230720	101004	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-200	5	-0.87	351059500	15553	14.70	22700	22850	22300	29800	16100	22950	22571.82	11.23	0	597	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4746	8.57	1.09	12	0.07	2655.00	20903.00	23950	20230718	-5.01	13000	20220928	75.00	23950	-5.01	20230718	14550	56.36	20230103	23950	-5.01	20230718	13000	75.00	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
65	20230720	091006	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	-400	5	-1.74	43423000	1928	1.82	22700	22700	22300	29800	16100	22950	22522.30	11.23	0	150	24650	23800	22900	22050	21150	23350	21600	104	6850	500	16980	50	1	20861556	4704	8.49	1.08	12	0.01	2655.00	20903.00	23950	20230718	-5.85	13000	20220928	73.46	23950	-5.85	20230718	14550	54.98	20230103	23950	-5.85	20230718	13000	73.46	20220928	0.82	N	281820	500	104 억		2341715	N	N	44	N	00	N
66	20230719	161025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22950	-700	5	-2.96	2342862000	103718	83.20	23700	23750	22000	30700	16600	23650	22587.14	11.22	0	5112	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4788	8.64	1.10	12	0.50	2655.00	20903.00	23950	20230718	-4.18	13000	20220928	76.54	23950	-4.18	20230718	14550	57.73	20230103	23950	-4.18	20230718	13000	76.54	20220928	0.77	N	281820	500	104 억		2340311	N	N	44	N	00	N
67	20230719	151024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	-750	5	-3.17	2159418550	95700	76.77	23700	23750	22000	30700	16600	23650	22562.86	11.22	0	3901	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4777	8.63	1.10	12	0.46	2655.00	20903.00	23950	20230718	-4.38	13000	20220928	76.15	23950	-4.38	20230718	14550	57.39	20230103	23950	-4.38	20230718	13000	76.15	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
68	20230719	141027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	-1350	5	-5.71	1865910700	82701	66.34	23700	23750	22000	30700	16600	23650	22560.27	11.22	0	3777	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4652	8.40	1.07	12	0.40	2655.00	20903.00	23950	20230718	-6.89	13000	20220928	71.54	23950	-6.89	20230718	14550	53.26	20230103	23950	-6.89	20230718	13000	71.54	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
69	20230719	131013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	-1450	5	-6.13	1737168750	76881	61.67	23700	23750	22000	30700	16600	23650	22593.62	11.22	0	4505	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4631	8.36	1.06	12	0.37	2655.00	20903.00	23950	20230718	-7.31	13000	20220928	70.77	23950	-7.31	20230718	14550	52.58	20230103	23950	-7.31	20230718	13000	70.77	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
70	20230719	121031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	-1400	5	-5.92	1567079000	69245	55.55	23700	23750	22000	30700	16600	23650	22628.85	11.22	0	3961	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4642	8.38	1.06	12	0.33	2655.00	20903.00	23950	20230718	-7.10	13000	20220928	71.15	23950	-7.10	20230718	14550	52.92	20230103	23950	-7.10	20230718	13000	71.15	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
71	20230719	111027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22100	-1550	5	-6.55	1373685000	60522	48.55	23700	23750	22000	30700	16600	23650	22695.06	11.22	0	3124	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4610	8.32	1.06	12	0.29	2655.00	20903.00	23950	20230718	-7.72	13000	20220928	70.00	23950	-7.72	20230718	14550	51.89	20230103	23950	-7.72	20230718	13000	70.00	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
72	20230719	101018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	-950	5	-4.02	751626300	32685	26.22	23700	23750	22500	30700	16600	23650	22993.23	11.22	0	805	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4736	8.55	1.09	12	0.16	2655.00	20903.00	23950	20230718	-5.22	13000	20220928	74.62	23950	-5.22	20230718	14550	56.01	20230103	23950	-5.22	20230718	13000	74.62	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
73	20230719	091018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23200	-450	5	-1.90	159475050	6817	5.47	23700	23750	23200	30700	16600	23650	23388.32	11.22	0	-1264	24583	24116	23483	23016	22383	23800	22700	104	7050	500	17500	50	1	20861556	4840	8.74	1.11	12	0.03	2655.00	20903.00	23950	20230718	-3.13	13000	20220928	78.46	23950	-3.13	20230718	14550	59.45	20230103	23950	-3.13	20230718	13000	78.46	20220928	0.77	N	281820	500	104 억		2340311	N	N	79	N	00	N
74	20230718	161017	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23650	50	2	0.21	2913359000	124332	57.26	23900	23950	22850	30650	16550	23600	23431.93	11.24	0	-5270	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4934	8.91	1.13	12	0.60	2655.00	20903.00	23950	20230718	-1.25	13000	20220928	81.92	23950	-1.25	20230718	14550	62.54	20230103	23950	-1.25	20230718	13000	81.92	20220928	0.79	N	281820	500	104 억		2345433	N	N	79	N	00	N
75	20230718	151015	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23450	-150	5	-0.64	2795079400	119315	54.95	23900	23950	22850	30650	16550	23600	23426.05	11.24	0	-4886	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4892	8.83	1.12	12	0.57	2655.00	20903.00	23950	20230718	-2.09	13000	20220928	80.38	23950	-2.09	20230718	14550	61.17	20230103	23950	-2.09	20230718	13000	80.38	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
76	20230718	141011	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-100	5	-0.42	2614786650	111593	51.39	23900	23950	22850	30650	16550	23600	23431.46	11.24	0	-4929	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4902	8.85	1.12	12	0.53	2655.00	20903.00	23950	20230718	-1.88	13000	20220928	80.77	23950	-1.88	20230718	14550	61.51	20230103	23950	-1.88	20230718	13000	80.77	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
77	20230718	131012	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23600	0	3	0.00	2299665700	98191	45.22	23900	23950	22850	30650	16550	23600	23420.33	11.24	0	-2576	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4923	8.89	1.13	12	0.47	2655.00	20903.00	23950	20230718	-1.46	13000	20220928	81.54	23950	-1.46	20230718	14550	62.20	20230103	23950	-1.46	20230718	13000	81.54	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
78	20230718	121023	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-100	5	-0.42	2000155250	85464	39.36	23900	23950	22850	30650	16550	23600	23403.48	11.24	0	-1249	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4902	8.85	1.12	12	0.41	2655.00	20903.00	23950	20230718	-1.88	13000	20220928	80.77	23950	-1.88	20230718	14550	61.51	20230103	23950	-1.88	20230718	13000	80.77	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
79	20230718	111019	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23600	0	3	0.00	1701275500	72786	33.52	23900	23950	22850	30650	16550	23600	23373.66	11.24	0	-1	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4923	8.89	1.13	12	0.35	2655.00	20903.00	23950	20230718	-1.46	13000	20220928	81.54	23950	-1.46	20230718	14550	62.20	20230103	23950	-1.46	20230718	13000	81.54	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
80	20230718	101013	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	-100	5	-0.42	1191282100	51155	23.56	23900	23950	22850	30650	16550	23600	23287.70	11.24	0	-506	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4902	8.85	1.12	12	0.25	2655.00	20903.00	23950	20230718	-1.88	13000	20220928	80.77	23950	-1.88	20230718	14550	61.51	20230103	23950	-1.88	20230718	13000	80.77	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
81	20230718	091010	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23000	-600	5	-2.54	428194300	18168	8.37	23900	23950	23000	30650	16550	23600	23568.60	11.24	0	-5997	24466	24032	23266	22832	22066	24250	23050	104	7050	500	17460	50	1	20861556	4798	8.66	1.10	12	0.09	2655.00	20903.00	23950	20230718	-3.97	13000	20220928	76.92	23950	-3.97	20230718	14550	58.08	20230103	23950	-3.97	20230718	13000	76.92	20220928	0.79	N	281820	500	104 억		2345433	N	N	78	N	00	N
82	20230717	161012	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23600	950	2	4.19	5028500050	214977	90.54	22750	23700	22500	29400	15900	22650	23391.36	11.23	0	13652	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4923	8.89	1.13	12	1.03	2655.00	20903.00	23700	20230717	-0.42	13000	20220928	81.54	23700	-0.42	20230717	14550	62.20	20230103	23700	-0.42	20230717	13000	81.54	20220928	0.77	N	281820	500	104 억		2341885	N	N	78	N	00	N
83	20230717	151007	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23600	950	2	4.19	4760444000	203598	85.75	22750	23700	22500	29400	15900	22650	23382.18	11.23	0	14598	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4923	8.89	1.13	12	0.98	2655.00	20903.00	23700	20230717	-0.42	13000	20220928	81.54	23700	-0.42	20230717	14550	62.20	20230103	23700	-0.42	20230717	13000	81.54	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
84	20230717	141011	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23500	850	2	3.75	4004380100	171499	72.23	22750	23700	22500	29400	15900	22650	23349.96	11.23	0	21250	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4902	8.85	1.12	12	0.82	2655.00	20903.00	23700	20230717	-0.84	13000	20220928	80.77	23700	-0.84	20230717	14550	61.51	20230103	23700	-0.84	20230717	13000	80.77	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
85	20230717	131001	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23450	800	2	3.53	3748907750	160613	67.64	22750	23700	22500	29400	15900	22650	23341.95	11.23	0	20137	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4892	8.83	1.12	12	0.77	2655.00	20903.00	23700	20230717	-1.05	13000	20220928	80.38	23700	-1.05	20230717	14550	61.17	20230103	23700	-1.05	20230717	13000	80.38	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
86	20230717	121012	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23600	950	2	4.19	3260305000	139832	58.89	22750	23700	22500	29400	15900	22650	23316.65	11.23	0	20225	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4923	8.89	1.13	12	0.67	2655.00	20903.00	23700	20230717	-0.42	13000	20220928	81.54	23700	-0.42	20230717	14550	62.20	20230103	23700	-0.42	20230717	13000	81.54	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
87	20230717	111003	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23400	750	2	3.31	2290633900	98628	41.54	22750	23550	22500	29400	15900	22650	23225.94	11.23	0	4257	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4882	8.81	1.12	12	0.47	2655.00	20903.00	23550	20230717	-0.64	13000	20220928	80.00	23550	-0.64	20230717	14550	60.82	20230103	23550	-0.64	20230717	13000	80.00	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
88	20230717	101003	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23350	700	2	3.09	1786474450	76906	32.39	22750	23550	22500	29400	15900	22650	23230.56	11.23	0	-2508	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4871	8.79	1.12	12	0.37	2655.00	20903.00	23550	20230717	-0.85	13000	20220928	79.62	23550	-0.85	20230717	14550	60.48	20230103	23550	-0.85	20230717	13000	79.62	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
89	20230717	091003	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23150	500	2	2.21	254724550	11140	4.69	22750	23150	22500	29400	15900	22650	22868.98	11.23	0	-1276	23650	23150	22700	22200	21750	22925	21975	104	6750	500	16760	50	1	20861556	4829	8.72	1.11	12	0.05	2655.00	20903.00	23200	20230714	-0.22	13000	20220928	78.08	23200	-0.22	20230714	14550	59.11	20230103	23200	-0.22	20230714	13000	78.08	20220928	0.77	N	281820	500	104 억		2341885	N	N	56	N	00	N
90	20230714	161002	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22650	450	2	2.03	5385371600	236567	198.60	22700	23200	22250	28850	15550	22200	22764.73	11.17	0	10748	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4725	8.53	1.08	12	1.13	2655.00	20903.00	23200	20230714	-2.37	13000	20220928	74.23	23200	-2.37	20230714	14550	55.67	20230103	23200	-2.37	20230714	13000	74.23	20220928	0.79	N	281820	500	104 억		2330111	N	N	56	N	00	N
91	20230714	151006	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22800	600	2	2.70	5220042350	229297	192.49	22700	23200	22250	28850	15550	22200	22765.42	11.17	0	10272	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4756	8.59	1.09	12	1.10	2655.00	20903.00	23200	20230714	-1.72	13000	20220928	75.38	23200	-1.72	20230714	14550	56.70	20230103	23200	-1.72	20230714	13000	75.38	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
92	20230714	141012	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22550	350	2	1.58	4824459500	211944	177.92	22700	23200	22250	28850	15550	22200	22762.90	11.17	0	8705	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4704	8.49	1.08	12	1.02	2655.00	20903.00	23200	20230714	-2.80	13000	20220928	73.46	23200	-2.80	20230714	14550	54.98	20230103	23200	-2.80	20230714	13000	73.46	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
93	20230714	130957	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22800	600	2	2.70	4425959150	194472	163.26	22700	23200	22250	28850	15550	22200	22758.85	11.17	0	10330	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4756	8.59	1.09	12	0.93	2655.00	20903.00	23200	20230714	-1.72	13000	20220928	75.38	23200	-1.72	20230714	14550	56.70	20230103	23200	-1.72	20230714	13000	75.38	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
94	20230714	120957	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22950	750	2	3.38	3891965550	170992	143.55	22700	23200	22250	28850	15550	22200	22761.10	11.17	0	5	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4788	8.64	1.10	12	0.82	2655.00	20903.00	23200	20230714	-1.08	13000	20220928	76.54	23200	-1.08	20230714	14550	57.73	20230103	23200	-1.08	20230714	13000	76.54	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
95	20230714	111009	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	650	2	2.93	2661096050	117397	98.55	22700	23000	22250	28850	15550	22200	22667.50	11.17	0	16	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4767	8.61	1.09	12	0.56	2655.00	20903.00	23150	20230705	-1.30	13000	20220928	75.77	23150	-1.30	20230705	14550	57.04	20230103	23150	-1.30	20230705	13000	75.77	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
96	20230714	101010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22450	250	2	1.13	1878662450	83033	69.71	22700	23000	22250	28850	15550	22200	22625.49	11.17	0	-9589	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4683	8.46	1.07	12	0.40	2655.00	20903.00	23150	20230705	-3.02	13000	20220928	72.69	23150	-3.02	20230705	14550	54.30	20230103	23150	-3.02	20230705	13000	72.69	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
97	20230714	091004	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22550	350	2	1.58	629267150	27859	23.39	22700	22750	22350	28850	15550	22200	22587.57	11.17	0	-5358	23100	22650	21800	21350	20500	22875	21575	104	6650	500	16420	50	1	20861556	4704	8.49	1.08	12	0.13	2655.00	20903.00	23150	20230705	-2.59	13000	20220928	73.46	23150	-2.59	20230705	14550	54.98	20230103	23150	-2.59	20230705	13000	73.46	20220928	0.79	N	281820	500	104 억		2330111	N	N	399	N	00	N
98	20230713	161000	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	1250	2	5.97	2574008800	117970	116.98	21100	22250	20950	27200	14700	20950	21818.01	11.15	0	2552	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4631	8.36	1.06	12	0.57	2655.00	20903.00	23150	20230705	-4.10	13000	20220928	70.77	23150	-4.10	20230705	14550	52.58	20230103	23150	-4.10	20230705	13000	70.77	20220928	0.77	N	281820	500	104 억		2325221	N	N	399	N	00	N
99	20230713	150955	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	1050	2	5.01	2440304200	111941	111.00	21100	22250	20950	27200	14700	20950	21799.91	11.15	0	2687	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4590	8.29	1.05	12	0.54	2655.00	20903.00	23150	20230705	-4.97	13000	20220928	69.23	23150	-4.97	20230705	14550	51.20	20230103	23150	-4.97	20230705	13000	69.23	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
100	20230713	140955	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22200	1250	2	5.97	1981864350	91244	90.48	21100	22200	20950	27200	14700	20950	21720.49	11.15	0	6272	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4631	8.36	1.06	12	0.44	2655.00	20903.00	23150	20230705	-4.10	13000	20220928	70.77	23150	-4.10	20230705	14550	52.58	20230103	23150	-4.10	20230705	13000	70.77	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
101	20230713	130958	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	850	2	4.06	1350861250	62522	62.00	21100	22000	20950	27200	14700	20950	21606.17	11.15	0	1580	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4548	8.21	1.04	12	0.30	2655.00	20903.00	23150	20230705	-5.83	13000	20220928	67.69	23150	-5.83	20230705	14550	49.83	20230103	23150	-5.83	20230705	13000	67.69	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
102	20230713	120954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	900	2	4.30	1044254000	48541	48.13	21100	21900	20950	27200	14700	20950	21512.82	11.15	0	-662	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4558	8.23	1.05	12	0.23	2655.00	20903.00	23150	20230705	-5.62	13000	20220928	68.08	23150	-5.62	20230705	14550	50.17	20230103	23150	-5.62	20230705	13000	68.08	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
103	20230713	110957	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	650	2	3.10	735212900	34353	34.06	21100	21750	20950	27200	14700	20950	21401.71	11.15	0	-1013	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4506	8.14	1.03	12	0.16	2655.00	20903.00	23150	20230705	-6.70	13000	20220928	66.15	23150	-6.70	20230705	14550	48.45	20230103	23150	-6.70	20230705	13000	66.15	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
104	20230713	100951	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	550	2	2.63	450863900	21159	20.98	21100	21550	20950	27200	14700	20950	21308.37	11.15	0	-1323	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4485	8.10	1.03	12	0.10	2655.00	20903.00	23150	20230705	-7.13	13000	20220928	65.38	23150	-7.13	20230705	14550	47.77	20230103	23150	-7.13	20230705	13000	65.38	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
105	20230713	090954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	250	2	1.19	75914350	3597	3.57	21100	21200	20950	27200	14700	20950	21104.91	11.15	0	522	21650	21300	20650	20300	19650	21475	20475	104	6250	500	15500	50	1	20861556	4423	7.98	1.01	12	0.02	2655.00	20903.00	23150	20230705	-8.42	13000	20220928	63.08	23150	-8.42	20230705	14550	45.70	20230103	23150	-8.42	20230705	13000	63.08	20220928	0.77	N	281820	500	104 억		2325221	N	N	19	N	00	N
106	20230712	160950	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	50	2	0.24	2055328400	100497	260.67	20900	21000	20000	27150	14650	20900	20448.13	11.15	0	1773	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4370	7.89	1.00	12	0.48	2655.00	20903.00	23150	20230705	-9.50	13000	20220928	61.15	23150	-9.50	20230705	14550	43.99	20230103	23150	-9.50	20230705	13000	61.15	20220928	0.76	N	281820	500	104 억		2325189	N	N	19	N	00	N
107	20230712	150943	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-50	5	-0.24	1949495900	95441	247.56	20900	21000	20000	27150	14650	20900	20424.86	11.15	0	2661	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4350	7.85	1.00	12	0.46	2655.00	20903.00	23150	20230705	-9.94	13000	20220928	60.38	23150	-9.94	20230705	14550	43.30	20230103	23150	-9.94	20230705	13000	60.38	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
108	20230712	140940	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-250	5	-1.20	1651844000	81108	210.38	20900	21000	20000	27150	14650	20900	20364.22	11.15	0	3973	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4308	7.78	0.99	12	0.39	2655.00	20903.00	23150	20230705	-10.80	13000	20220928	58.85	23150	-10.80	20230705	14550	41.92	20230103	23150	-10.80	20230705	13000	58.85	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
109	20230712	130941	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-300	5	-1.44	1531548050	75278	195.26	20900	21000	20000	27150	14650	20900	20343.25	11.15	0	4056	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4297	7.76	0.99	12	0.36	2655.00	20903.00	23150	20230705	-11.02	13000	20220928	58.46	23150	-11.02	20230705	14550	41.58	20230103	23150	-11.02	20230705	13000	58.46	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
110	20230712	120946	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-350	5	-1.67	1421269900	69937	181.40	20900	21000	20000	27150	14650	20900	20319.93	11.15	0	3833	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4287	7.74	0.98	12	0.34	2655.00	20903.00	23150	20230705	-11.23	13000	20220928	58.08	23150	-11.23	20230705	14550	41.24	20230103	23150	-11.23	20230705	13000	58.08	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
111	20230712	110946	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	-450	5	-2.15	1322069850	65106	168.87	20900	21000	20000	27150	14650	20900	20303.98	11.15	0	3681	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4266	7.70	0.98	12	0.31	2655.00	20903.00	23150	20230705	-11.66	13000	20220928	57.31	23150	-11.66	20230705	14550	40.55	20230103	23150	-11.66	20230705	13000	57.31	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
112	20230712	100947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-700	5	-3.35	973051550	48012	124.54	20900	21000	20000	27150	14650	20900	20263.30	11.15	0	2489	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4214	7.61	0.97	12	0.23	2655.00	20903.00	23150	20230705	-12.74	13000	20220928	55.38	23150	-12.74	20230705	14550	38.83	20230103	23150	-12.74	20230705	13000	55.38	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
113	20230712	090948	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	50	2	0.24	30822150	1476	3.83	20900	20950	20800	27150	14650	20900	20878.29	11.15	0	89	21300	21100	20700	20500	20100	21200	20600	104	6250	500	15460	50	1	20861556	4370	7.89	1.00	12	0.01	2655.00	20903.00	23150	20230705	-9.50	13000	20220928	61.15	23150	-9.50	20230705	14550	43.99	20230103	23150	-9.50	20230705	13000	61.15	20220928	0.76	N	281820	500	104 억		2325189	N	N	31	N	00	N
114	20230711	160934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	300	2	1.46	792306900	38367	49.71	20750	20900	20300	26750	14450	20600	20650.44	11.14	0	-2557	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4360	7.87	1.00	12	0.18	2655.00	20903.00	23150	20230705	-9.72	13000	20220928	60.77	23150	-9.72	20230705	14550	43.64	20230103	23150	-9.72	20230705	13000	60.77	20220928	0.80	N	281820	500	104 억		2323630	N	N	31	N	00	N
115	20230711	150931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	250	2	1.21	764611250	37039	47.99	20750	20900	20300	26750	14450	20600	20643.76	11.14	0	-2269	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4350	7.85	1.00	12	0.18	2655.00	20903.00	23150	20230705	-9.94	13000	20220928	60.38	23150	-9.94	20230705	14550	43.30	20230103	23150	-9.94	20230705	13000	60.38	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
116	20230711	140924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	100	2	0.49	686583100	33290	43.13	20750	20900	20300	26750	14450	20600	20624.53	11.14	0	-1670	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4318	7.80	0.99	12	0.16	2655.00	20903.00	23150	20230705	-10.58	13000	20220928	59.23	23150	-10.58	20230705	14550	42.27	20230103	23150	-10.58	20230705	13000	59.23	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
117	20230711	130915	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	200	2	0.97	593999800	28814	37.33	20750	20900	20300	26750	14450	20600	20615.13	11.14	0	-2294	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4339	7.83	1.00	12	0.14	2655.00	20903.00	23150	20230705	-10.15	13000	20220928	60.00	23150	-10.15	20230705	14550	42.96	20230103	23150	-10.15	20230705	13000	60.00	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
118	20230711	120936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	100	2	0.49	499287650	24258	31.43	20750	20800	20300	26750	14450	20600	20582.17	11.14	0	-2251	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4318	7.80	0.99	12	0.12	2655.00	20903.00	23150	20230705	-10.58	13000	20220928	59.23	23150	-10.58	20230705	14550	42.27	20230103	23150	-10.58	20230705	13000	59.23	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
119	20230711	110941	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	150	2	0.73	399881200	19451	25.20	20750	20800	20300	26750	14450	20600	20557.74	11.14	0	-1495	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4329	7.82	0.99	12	0.09	2655.00	20903.00	23150	20230705	-10.37	13000	20220928	59.62	23150	-10.37	20230705	14550	42.61	20230103	23150	-10.37	20230705	13000	59.62	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
120	20230711	100938	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	-150	5	-0.73	203430400	9908	12.84	20750	20750	20300	26750	14450	20600	20529.81	11.14	0	-3197	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4266	7.70	0.98	12	0.05	2655.00	20903.00	23150	20230705	-11.66	13000	20220928	57.31	23150	-11.66	20230705	14550	40.55	20230103	23150	-11.66	20230705	13000	57.31	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
121	20230711	090934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	-200	5	-0.97	80049050	3887	5.04	20750	20750	20300	26750	14450	20600	20593.55	11.14	0	-1627	21600	21100	20750	20250	19900	20925	20075	104	6150	500	15240	50	1	20861556	4256	7.68	0.98	12	0.02	2655.00	20903.00	23150	20230705	-11.88	13000	20220928	56.92	23150	-11.88	20230705	14550	40.21	20230103	23150	-11.88	20230705	13000	56.92	20220928	0.80	N	281820	500	104 억		2323630	N	N	0	N	00	N
122	20230710	160927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-850	5	-3.96	1583728250	76422	165.66	21250	21250	20400	27850	15050	21450	20723.51	11.11	0	3547	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4297	7.76	0.99	12	0.37	2655.00	20903.00	23150	20230705	-11.02	13000	20220928	58.46	23150	-11.02	20230705	14550	41.58	20230103	23150	-11.02	20230705	13000	58.46	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
123	20230710	150930	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20500	-950	5	-4.43	1427432550	68837	149.21	21250	21250	20400	27850	15050	21450	20736.41	11.11	0	4044	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4277	7.72	0.98	12	0.33	2655.00	20903.00	23150	20230705	-11.45	13000	20220928	57.69	23150	-11.45	20230705	14550	40.89	20230103	23150	-11.45	20230705	13000	57.69	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
124	20230710	140920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-450	5	-2.10	1026618900	49499	107.30	21250	21250	20400	27850	15050	21450	20740.19	11.11	0	6599	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4381	7.91	1.00	12	0.24	2655.00	20903.00	23150	20230705	-9.29	13000	20220928	61.54	23150	-9.29	20230705	14550	44.33	20230103	23150	-9.29	20230705	13000	61.54	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
125	20230710	130909	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-750	5	-3.50	849015000	41006	88.89	21250	21250	20400	27850	15050	21450	20704.65	11.11	0	5899	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4318	7.80	0.99	12	0.20	2655.00	20903.00	23150	20230705	-10.58	13000	20220928	59.23	23150	-10.58	20230705	14550	42.27	20230103	23150	-10.58	20230705	13000	59.23	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
126	20230710	120934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-800	5	-3.73	803652750	38809	84.12	21250	21250	20400	27850	15050	21450	20707.90	11.11	0	6523	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4308	7.78	0.99	12	0.19	2655.00	20903.00	23150	20230705	-10.80	13000	20220928	58.85	23150	-10.80	20230705	14550	41.92	20230103	23150	-10.80	20230705	13000	58.85	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
127	20230710	110931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-700	5	-3.26	705652200	34065	73.84	21250	21250	20400	27850	15050	21450	20714.87	11.11	0	6600	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4329	7.82	0.99	12	0.16	2655.00	20903.00	23150	20230705	-10.37	13000	20220928	59.62	23150	-10.37	20230705	14550	42.61	20230103	23150	-10.37	20230705	13000	59.62	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
128	20230710	100932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-700	5	-3.26	517393400	24995	54.18	21250	21250	20400	27850	15050	21450	20699.88	11.11	0	7689	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4329	7.82	0.99	12	0.12	2655.00	20903.00	23150	20230705	-10.37	13000	20220928	59.62	23150	-10.37	20230705	14550	42.61	20230103	23150	-10.37	20230705	13000	59.62	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
129	20230710	090923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	-500	5	-2.33	53940800	2561	5.55	21250	21250	20950	27850	15050	21450	21062.40	11.11	0	-1104	21850	21650	21300	21100	20750	21725	21175	104	6400	500	15870	50	1	20861556	4370	7.89	1.00	12	0.01	2655.00	20903.00	23150	20230705	-9.50	13000	20220928	61.15	23150	-9.50	20230705	14550	43.99	20230103	23150	-9.50	20230705	13000	61.15	20220928	0.83	N	281820	500	104 억		2317121	N	N	0	N	00	N
130	20230707	160920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	0	3	0.00	955319750	45073	33.65	21450	21500	20950	27850	15050	21450	21194.64	11.09	0	1376	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4475	8.08	1.03	12	0.22	2655.00	20903.00	23150	20230705	-7.34	13000	20220928	65.00	23150	-7.34	20230705	14550	47.42	20230103	23150	-7.34	20230705	13000	65.00	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
131	20230707	150920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-200	5	-0.93	853204650	40297	30.09	21450	21500	20950	27850	15050	21450	21172.87	11.09	0	1199	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4433	8.00	1.02	12	0.19	2655.00	20903.00	23150	20230705	-8.21	13000	20220928	63.46	23150	-8.21	20230705	14550	46.05	20230103	23150	-8.21	20230705	13000	63.46	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
132	20230707	140937	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-400	5	-1.86	717054950	33857	25.28	21450	21500	20950	27850	15050	21450	21178.89	11.09	0	1088	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4391	7.93	1.01	12	0.16	2655.00	20903.00	23150	20230705	-9.07	13000	20220928	61.92	23150	-9.07	20230705	14550	44.67	20230103	23150	-9.07	20230705	13000	61.92	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
133	20230707	130924	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-450	5	-2.10	657355700	31016	23.16	21450	21500	20950	27850	15050	21450	21194.04	11.09	0	1216	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4381	7.91	1.00	12	0.15	2655.00	20903.00	23150	20230705	-9.29	13000	20220928	61.54	23150	-9.29	20230705	14550	44.33	20230103	23150	-9.29	20230705	13000	61.54	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
134	20230707	120929	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-300	5	-1.40	515825800	24314	18.15	21450	21500	21000	27850	15050	21450	21215.13	11.09	0	2940	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4412	7.97	1.01	12	0.12	2655.00	20903.00	23150	20230705	-8.64	13000	20220928	62.69	23150	-8.64	20230705	14550	45.36	20230103	23150	-8.64	20230705	13000	62.69	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
135	20230707	110934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-250	5	-1.17	382208450	17986	13.43	21450	21500	21000	27850	15050	21450	21250.28	11.09	0	1250	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4423	7.98	1.01	12	0.09	2655.00	20903.00	23150	20230705	-8.42	13000	20220928	63.08	23150	-8.42	20230705	14550	45.70	20230103	23150	-8.42	20230705	13000	63.08	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
136	20230707	100920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	0	3	0.00	256524900	12093	9.03	21450	21450	21000	27850	15050	21450	21212.58	11.09	0	970	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4475	8.08	1.03	12	0.06	2655.00	20903.00	23150	20230705	-7.34	13000	20220928	65.00	23150	-7.34	20230705	14550	47.42	20230103	23150	-7.34	20230705	13000	65.00	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
137	20230707	090921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-50	5	-0.23	54374950	2554	1.91	21450	21450	21100	27850	15050	21450	21289.80	11.09	0	207	22983	22216	21633	20866	20283	21925	20575	104	6400	500	15870	50	1	20861556	4464	8.06	1.02	12	0.01	2655.00	20903.00	23150	20230705	-7.56	13000	20220928	64.62	23150	-7.56	20230705	14550	47.08	20230103	23150	-7.56	20230705	13000	64.62	20220928	0.75	N	281820	500	104 억		2314073	N	N	16	N	00	N
138	20230706	160921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-1000	5	-4.45	2870667800	133657	71.73	22400	22400	21050	29150	15750	22450	21477.89	11.09	0	4639	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4475	8.08	1.03	12	0.64	2655.00	20903.00	23150	20230705	-7.34	13000	20220928	65.00	23150	-7.34	20230705	14550	47.42	20230103	23150	-7.34	20230705	13000	65.00	20220928	0.71	N	281820	500	104 억		2313889	N	N	16	N	00	N
139	20230706	150921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	-900	5	-4.01	2730957650	127168	68.25	22400	22400	21050	29150	15750	22450	21475.20	11.09	0	2764	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4496	8.12	1.03	12	0.61	2655.00	20903.00	23150	20230705	-6.91	13000	20220928	65.77	23150	-6.91	20230705	14550	48.11	20230103	23150	-6.91	20230705	13000	65.77	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
140	20230706	140923	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	-900	5	-4.01	2430079050	113183	60.74	22400	22400	21050	29150	15750	22450	21470.35	11.09	0	1844	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4496	8.12	1.03	12	0.54	2655.00	20903.00	23150	20230705	-6.91	13000	20220928	65.77	23150	-6.91	20230705	14550	48.11	20230103	23150	-6.91	20230705	13000	65.77	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
141	20230706	130919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-1100	5	-4.90	2220423350	103396	55.49	22400	22400	21050	29150	15750	22450	21474.94	11.09	0	1711	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4454	8.04	1.02	12	0.50	2655.00	20903.00	23150	20230705	-7.78	13000	20220928	64.23	23150	-7.78	20230705	14550	46.74	20230103	23150	-7.78	20230705	13000	64.23	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
142	20230706	120859	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-1000	5	-4.45	1920776900	89400	47.98	22400	22400	21050	29150	15750	22450	21485.20	11.09	0	532	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4475	8.08	1.03	12	0.43	2655.00	20903.00	23150	20230705	-7.34	13000	20220928	65.00	23150	-7.34	20230705	14550	47.42	20230103	23150	-7.34	20230705	13000	65.00	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
143	20230706	110927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	-900	5	-4.01	1568205700	72972	39.16	22400	22400	21050	29150	15750	22450	21490.51	11.09	0	2179	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4496	8.12	1.03	12	0.35	2655.00	20903.00	23150	20230705	-6.91	13000	20220928	65.77	23150	-6.91	20230705	14550	48.11	20230103	23150	-6.91	20230705	13000	65.77	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
144	20230706	100922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-1050	5	-4.68	945848550	43660	23.43	22400	22400	21200	29150	15750	22450	21663.96	11.09	0	629	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4464	8.06	1.02	12	0.21	2655.00	20903.00	23150	20230705	-7.56	13000	20220928	64.62	23150	-7.56	20230705	14550	47.08	20230103	23150	-7.56	20230705	13000	64.62	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
145	20230706	090920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-750	5	-3.34	224211850	10233	5.49	22400	22400	21600	29150	15750	22450	21910.67	11.09	0	533	23416	22932	22666	22182	21916	22800	22050	104	6700	500	16610	50	1	20861556	4527	8.17	1.04	12	0.05	2655.00	20903.00	23150	20230705	-6.26	13000	20220928	66.92	23150	-6.26	20230705	14550	49.14	20230103	23150	-6.26	20230705	13000	66.92	20220928	0.71	N	281820	500	104 억		2313889	N	N	0	N	00	N
146	20230705	160917	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22450	300	2	1.35	4225080050	185904	244.28	22750	23150	22400	28750	15550	22150	22727.37	11.15	0	-16696	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4683	8.46	1.07	12	0.89	2655.00	20903.00	23150	20230705	-3.02	13000	20220928	72.69	23150	-3.02	20230705	14550	54.30	20230103	23150	-3.02	20230705	13000	72.69	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
147	20230705	150912	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22500	350	2	1.58	4123890400	181401	238.36	22750	23150	22400	28750	15550	22150	22733.56	11.15	0	-16484	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4694	8.47	1.08	12	0.87	2655.00	20903.00	23150	20230705	-2.81	13000	20220928	73.08	23150	-2.81	20230705	14550	54.64	20230103	23150	-2.81	20230705	13000	73.08	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
148	20230705	140903	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22450	300	2	1.35	3874910850	170313	223.79	22750	23150	22400	28750	15550	22150	22751.70	11.15	0	-16038	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4683	8.46	1.07	12	0.82	2655.00	20903.00	23150	20230705	-3.02	13000	20220928	72.69	23150	-3.02	20230705	14550	54.30	20230103	23150	-3.02	20230705	13000	72.69	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
149	20230705	130906	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22450	300	2	1.35	3624063950	159146	209.12	22750	23150	22400	28750	15550	22150	22771.94	11.15	0	-12164	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4683	8.46	1.07	12	0.76	2655.00	20903.00	23150	20230705	-3.02	13000	20220928	72.69	23150	-3.02	20230705	14550	54.30	20230103	23150	-3.02	20230705	13000	72.69	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
150	20230705	120904	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22700	550	2	2.48	3135127950	137423	180.58	22750	23150	22400	28750	15550	22150	22813.71	11.15	0	-9636	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4736	8.55	1.09	12	0.66	2655.00	20903.00	23150	20230705	-1.94	13000	20220928	74.62	23150	-1.94	20230705	14550	56.01	20230103	23150	-1.94	20230705	13000	74.62	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
151	20230705	110914	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22550	400	2	1.81	2972491650	130244	171.14	22750	23150	22400	28750	15550	22150	22822.48	11.15	0	-7996	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4704	8.49	1.08	12	0.62	2655.00	20903.00	23150	20230705	-2.59	13000	20220928	73.46	23150	-2.59	20230705	14550	54.98	20230103	23150	-2.59	20230705	13000	73.46	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
152	20230705	100905	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22750	600	2	2.71	2655042100	116285	152.80	22750	23150	22400	28750	15550	22150	22832.20	11.15	0	-7077	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4746	8.57	1.09	12	0.56	2655.00	20903.00	23150	20230705	-1.73	13000	20220928	75.00	23150	-1.73	20230705	14550	56.36	20230103	23150	-1.73	20230705	13000	75.00	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
153	20230705	090905	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	23100	950	2	4.29	795580900	34921	45.89	22750	23100	22400	28750	15550	22150	22782.31	11.15	0	-3678	22916	22532	22166	21782	21416	22350	21600	104	6600	500	16390	50	1	20861556	4819	8.70	1.11	12	0.17	2655.00	20903.00	23100	20230705	0.00	13000	20220928	77.69	23100	0.00	20230705	14550	58.76	20230103	23100	0.00	20230705	13000	77.69	20220928	0.74	N	281820	500	104 억		2326757	N	N	3	N	00	N
154	20230704	160901	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22150	-50	5	-0.23	1644905650	74313	32.46	22500	22550	21800	28850	15550	22200	22134.80	11.18	0	-6852	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4621	8.34	1.06	12	0.36	2655.00	20903.00	22550	20230704	-1.77	13000	20220928	70.38	22550	-1.77	20230704	14550	52.23	20230103	22550	-1.77	20230704	13000	70.38	20220928	0.76	N	281820	500	104 억		2332203	N	N	3	N	00	N
155	20230704	150851	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22150	-50	5	-0.23	1512534200	68338	29.85	22500	22550	21800	28850	15550	22200	22133.14	11.18	0	-5977	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4621	8.34	1.06	12	0.33	2655.00	20903.00	22550	20230704	-1.77	13000	20220928	70.38	22550	-1.77	20230704	14550	52.23	20230103	22550	-1.77	20230704	13000	70.38	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
156	20230704	140856	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22050	-150	5	-0.68	1299171550	58684	25.63	22500	22550	21800	28850	15550	22200	22138.43	11.18	0	-4785	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4600	8.31	1.05	12	0.28	2655.00	20903.00	22550	20230704	-2.22	13000	20220928	69.62	22550	-2.22	20230704	14550	51.55	20230103	22550	-2.22	20230704	13000	69.62	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
157	20230704	130845	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22050	-150	5	-0.68	1219369950	55063	24.05	22500	22550	21800	28850	15550	22200	22145.00	11.18	0	-4618	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4600	8.31	1.05	12	0.26	2655.00	20903.00	22550	20230704	-2.22	13000	20220928	69.62	22550	-2.22	20230704	14550	51.55	20230103	22550	-2.22	20230704	13000	69.62	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
158	20230704	120855	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22150	-50	5	-0.23	1146306050	51754	22.61	22500	22550	21800	28850	15550	22200	22149.13	11.18	0	-4482	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4621	8.34	1.06	12	0.25	2655.00	20903.00	22550	20230704	-1.77	13000	20220928	70.38	22550	-1.77	20230704	14550	52.23	20230103	22550	-1.77	20230704	13000	70.38	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
159	20230704	110848	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22150	-50	5	-0.23	1068675250	48245	21.07	22500	22550	21800	28850	15550	22200	22151.01	11.18	0	-3058	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4621	8.34	1.06	12	0.23	2655.00	20903.00	22550	20230704	-1.77	13000	20220928	70.38	22550	-1.77	20230704	14550	52.23	20230103	22550	-1.77	20230704	13000	70.38	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
160	20230704	100845	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22000	-200	5	-0.90	751881350	33817	14.77	22500	22550	21950	28850	15550	22200	22233.83	11.18	0	-8713	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4590	8.29	1.05	12	0.16	2655.00	20903.00	22550	20230704	-2.44	13000	20220928	69.23	22550	-2.44	20230704	14550	51.20	20230103	22550	-2.44	20230704	13000	69.23	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
161	20230704	090844	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22050	-150	5	-0.68	222317750	9971	4.36	22500	22550	22050	28850	15550	22200	22296.43	11.18	0	-4770	23066	22632	21966	21532	20866	22850	21750	104	6650	500	16420	50	1	20861556	4600	8.31	1.05	12	0.05	2655.00	20903.00	22550	20230704	-2.22	13000	20220928	69.62	22550	-2.22	20230704	14550	51.55	20230103	22550	-2.22	20230704	13000	69.62	20220928	0.76	N	281820	500	104 억		2332203	N	N	4	N	00	N
162	20230703	160836	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22200	950	2	4.47	4992332750	227136	387.27	21650	22400	21300	27600	14900	21250	21978.83	11.13	0	8013	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4631	8.36	1.06	12	1.09	2655.00	20903.00	22400	20230703	-0.89	13000	20220928	70.77	22400	-0.89	20230703	14550	52.58	20230103	22400	-0.89	20230703	13000	70.77	20220928	0.78	N	281820	500	104 억		2320954	N	N	4	N	00	N
163	20230703	150845	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	22100	850	2	4.00	4629727450	210742	359.32	21650	22400	21300	27600	14900	21250	21968.70	11.13	0	6605	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4610	8.32	1.06	12	1.01	2655.00	20903.00	22400	20230703	-1.34	13000	20220928	70.00	22400	-1.34	20230703	14550	51.89	20230103	22400	-1.34	20230703	13000	70.00	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
164	20230703	140843	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21650	400	2	1.88	2560703700	117278	199.96	21650	22050	21300	27600	14900	21250	21834.48	11.13	0	2706	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4517	8.15	1.04	12	0.56	2655.00	20903.00	22050	20230703	-1.81	13000	20220928	66.54	22050	-1.81	20230703	14550	48.80	20230103	22050	-1.81	20230703	13000	66.54	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
165	20230703	130837	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21950	700	2	3.29	2218766150	101591	173.21	21650	22050	21300	27600	14900	21250	21840.18	11.13	0	12589	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4579	8.27	1.05	12	0.49	2655.00	20903.00	22050	20230703	-0.45	13000	20220928	68.85	22050	-0.45	20230703	14550	50.86	20230103	22050	-0.45	20230703	13000	68.85	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
166	20230703	120845	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21950	700	2	3.29	1945579350	89155	152.01	21650	22050	21300	27600	14900	21250	21822.44	11.13	0	10274	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4579	8.27	1.05	12	0.43	2655.00	20903.00	22050	20230703	-0.45	13000	20220928	68.85	22050	-0.45	20230703	14550	50.86	20230103	22050	-0.45	20230703	13000	68.85	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
167	20230703	110838	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21900	650	2	3.06	1544271350	70769	120.66	21650	22050	21300	27600	14900	21250	21821.30	11.13	0	9155	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4569	8.25	1.05	12	0.34	2655.00	20903.00	22050	20230703	-0.68	13000	20220928	68.46	22050	-0.68	20230703	14550	50.52	20230103	22050	-0.68	20230703	13000	68.46	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
168	20230703	100826	55	40.00	KOSPI	신고가	의료정밀	N	N	N	Y	40	N	21950	700	2	3.29	817591500	37498	63.93	21650	22000	21400	27600	14900	21250	21803.60	11.13	0	8750	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4579	8.27	1.05	12	0.18	2655.00	20903.00	22000	20230703	-0.23	13000	20220928	68.85	22000	-0.23	20230703	14550	50.86	20230103	22000	-0.23	20230703	13000	68.85	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N
169	20230703	090835	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	200	2	0.94	70401350	3265	5.57	21650	21700	21400	27600	14900	21250	21562.43	11.13	0	-730	22183	21716	21133	20666	20083	21425	20375	104	6350	500	15720	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	21950	20230627	-2.28	13000	20220928	65.00	21950	-2.28	20230627	14550	47.42	20230103	21950	-2.28	20230627	13000	65.00	20220928	0.78	N	281820	500	104 억		2320954	N	N	0	N	00	N