KissMeData/281820/price/prices-20230801.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	20230831	161103	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	300	2	1.39	879223400	40602	80.57	21800	21950	21300	28000	15100	21550	21654.07	11.61	0	15187	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4558	8.23	1.05	12	0.19	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.74	N	281820	500	104 억		2421393	N	N	156	N	00	N
3	20230831	151356	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21900	350	2	1.62	786171100	36349	72.13	21800	21900	21300	28000	15100	21550	21628.41	11.61	0	14287	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4569	8.25	1.05	12	0.17	2655.00	20903.00	24200	20230731	-9.50	13000	20220928	68.46	24200	-9.50	20230731	14550	50.52	20230103	24200	-9.50	20230731	13000	68.46	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
4	20230831	141512	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	150	2	0.70	503888350	23363	46.36	21800	21800	21300	28000	15100	21550	21567.79	11.61	0	7098	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4527	8.17	1.04	12	0.11	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
5	20230831	131435	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	200	2	0.93	340982550	15844	31.44	21800	21800	21300	28000	15100	21550	21521.24	11.61	0	4202	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4537	8.19	1.04	12	0.08	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
6	20230831	121527	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	50	2	0.23	260147350	12106	24.02	21800	21800	21300	28000	15100	21550	21489.13	11.61	0	3136	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4506	8.14	1.03	12	0.06	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
7	20230831	111956	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-50	5	-0.23	168005950	7833	15.54	21800	21800	21300	28000	15100	21550	21448.48	11.61	0	1146	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4485	8.10	1.03	12	0.04	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
8	20230831	101617	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-100	5	-0.46	106516150	4965	9.85	21800	21800	21300	28000	15100	21550	21453.40	11.61	0	95	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
9	20230831	091444	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-150	5	-0.70	36708450	1712	3.40	21800	21800	21300	28000	15100	21550	21441.85	11.61	0	-1200	22016	21782	21566	21332	21116	21900	21450	104	6450	500	15940	50	1	20861556	4464	8.06	1.02	12	0.01	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.74	N	281820	500	104 억		2421393	N	N	2	N	00	N
10	20230830	161107	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	300	2	1.41	1086707800	50365	279.42	21450	21800	21350	27600	14900	21250	21576.65	11.55	0	13658	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4496	8.12	1.03	12	0.24	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.76	N	281820	500	104 억		2409341	N	N	2	N	00	N
11	20230830	151331	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	300	2	1.41	1054350150	48863	271.08	21450	21800	21350	27600	14900	21250	21577.68	11.55	0	13157	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4496	8.12	1.03	12	0.23	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
12	20230830	141425	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	300	2	1.41	920828800	42673	236.74	21450	21800	21350	27600	14900	21250	21578.72	11.55	0	10413	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4496	8.12	1.03	12	0.20	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
13	20230830	131417	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	450	2	2.12	767089800	35562	197.29	21450	21800	21350	27600	14900	21250	21570.49	11.55	0	7390	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4527	8.17	1.04	12	0.17	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
14	20230830	121429	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	250	2	1.18	655838150	30419	168.76	21450	21800	21350	27600	14900	21250	21560.15	11.55	0	4611	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4485	8.10	1.03	12	0.15	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
15	20230830	111945	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	150	2	0.71	474325700	22009	122.10	21450	21800	21350	27600	14900	21250	21551.44	11.55	0	5161	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4464	8.06	1.02	12	0.11	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
16	20230830	101513	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	250	2	1.18	420815150	19514	108.26	21450	21800	21400	27600	14900	21250	21564.78	11.55	0	4630	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4485	8.10	1.03	12	0.09	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
17	20230830	091414	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	200	2	0.94	95278950	4432	24.59	21450	21600	21400	27600	14900	21250	21497.96	11.55	0	-841	21550	21400	21200	21050	20850	21475	21125	104	6350	500	15720	50	1	20861556	4475	8.08	1.03	12	0.02	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.76	N	281820	500	104 억		2409341	N	N	1	N	00	N
18	20230829	161101	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	100	2	0.47	381350650	18020	59.32	21150	21350	21000	27450	14850	21150	21162.71	11.54	0	4945	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4433	8.00	1.02	12	0.09	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
19	20230829	151339	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	50	2	0.24	370095200	17490	57.57	21150	21350	21000	27450	14850	21150	21160.47	11.54	0	4827	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4423	7.98	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
20	20230829	141518	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	0	3	0.00	301289900	14240	46.87	21150	21350	21000	27450	14850	21150	21158.07	11.54	0	4008	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4412	7.97	1.01	12	0.07	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
21	20230829	131411	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	50	2	0.24	262188300	12388	40.78	21150	21350	21000	27450	14850	21150	21164.86	11.54	0	4028	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4423	7.98	1.01	12	0.06	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
22	20230829	121509	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	50	2	0.24	225501200	10652	35.06	21150	21350	21000	27450	14850	21150	21170.10	11.54	0	3656	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4423	7.98	1.01	12	0.05	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
23	20230829	112205	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	50	2	0.24	189384450	8946	29.45	21150	21350	21000	27450	14850	21150	21170.03	11.54	0	3253	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4423	7.98	1.01	12	0.04	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
24	20230829	101606	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-50	5	-0.24	136772500	6468	21.29	21150	21250	21000	27450	14850	21150	21145.94	11.54	0	2759	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4402	7.95	1.01	12	0.03	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
25	20230829	091043	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-100	5	-0.47	16425900	777	2.56	21150	21200	21050	27450	14850	21150	21138.12	11.54	0	-100	21583	21366	21083	20866	20583	21225	20725	104	6300	500	15650	50	1	20861556	4391	7.93	1.01	12	0.00	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.78	N	281820	500	104 억		2406833	N	N	1	N	00	N
26	20230828	161030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-50	5	-0.24	634139850	30263	66.15	21300	21300	20800	27550	14850	21200	20954.28	11.49	0	8858	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4412	7.97	1.01	12	0.15	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
27	20230828	151039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-150	5	-0.71	526105100	25141	54.96	21300	21300	20800	27550	14850	21200	20926.18	11.49	0	4936	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4391	7.93	1.01	12	0.12	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
28	20230828	141042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-350	5	-1.65	360896650	17264	37.74	21300	21300	20800	27550	14850	21200	20904.58	11.49	0	1107	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4350	7.85	1.00	12	0.08	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
29	20230828	131052	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	-400	5	-1.89	270937900	12964	28.34	21300	21300	20800	27550	14850	21200	20899.25	11.49	0	18	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4339	7.83	1.00	12	0.06	2655.00	20903.00	24200	20230731	-14.05	13000	20220928	60.00	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	13000	60.00	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
30	20230828	121042	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-300	5	-1.42	195067400	9330	20.39	21300	21300	20800	27550	14850	21200	20907.55	11.49	0	-369	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4360	7.87	1.00	12	0.04	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
31	20230828	111038	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-300	5	-1.42	126166200	6033	13.19	21300	21300	20800	27550	14850	21200	20912.68	11.49	0	-27	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4360	7.87	1.00	12	0.03	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
32	20230828	101028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-300	5	-1.42	74337000	3550	7.76	21300	21300	20800	27550	14850	21200	20940.00	11.49	0	-99	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4360	7.87	1.00	12	0.02	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
33	20230828	091041	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	0	3	0.00	7417350	350	0.77	21300	21300	21100	27550	14850	21200	21192.43	11.49	0	-66	22133	21666	21133	20666	20133	21400	20400	104	6350	500	15680	50	1	20861556	4423	7.98	1.01	12	0.00	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2397929	N	N	1	N	00	N
34	20230825	161033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-500	5	-2.30	960423500	45707	83.94	21250	21600	20600	28200	15200	21700	21012.53	11.55	0	-7113	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4423	7.98	1.01	12	0.22	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2410049	N	N	1	N	00	N
35	20230825	151040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-250	5	-1.15	830299850	39630	72.78	21250	21450	20600	28200	15200	21700	20951.30	11.55	0	-8219	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4475	8.08	1.03	12	0.19	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
36	20230825	141039	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-850	5	-3.92	594003800	28478	52.30	21250	21250	20600	28200	15200	21700	20858.34	11.55	0	-5724	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4350	7.85	1.00	12	0.14	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
37	20230825	131033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20750	-950	5	-4.38	534023550	25599	47.01	21250	21250	20600	28200	15200	21700	20861.11	11.55	0	-5399	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4329	7.82	0.99	12	0.12	2655.00	20903.00	24200	20230731	-14.26	13000	20220928	59.62	24200	-14.26	20230731	14550	42.61	20230103	24200	-14.26	20230731	13000	59.62	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
38	20230825	121036	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-1000	5	-4.61	456284950	21834	40.10	21250	21250	20600	28200	15200	21700	20897.91	11.55	0	-4185	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4318	7.80	0.99	12	0.10	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
39	20230825	111034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-800	5	-3.69	368296450	17589	32.30	21250	21250	20700	28200	15200	21700	20939.02	11.55	0	-2793	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4360	7.87	1.00	12	0.08	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
40	20230825	101040	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-850	5	-3.92	292892400	13959	25.63	21250	21250	20750	28200	15200	21700	20982.33	11.55	0	-2637	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4350	7.85	1.00	12	0.07	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
41	20230825	091032	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-600	5	-2.76	115215050	5475	10.05	21250	21250	20900	28200	15200	21700	21043.84	11.55	0	-229	22300	22000	21700	21400	21100	21850	21250	104	6500	500	16050	50	1	20861556	4402	7.95	1.01	12	0.03	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.78	N	281820	500	104 억		2410049	N	N	3	N	00	N
42	20230824	161028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	50	2	0.23	1183662350	54428	197.63	22000	22000	21400	28100	15200	21650	21748.23	11.57	0	-5844	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4527	8.17	1.04	12	0.26	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.81	N	281820	500	104 억		2414446	N	N	3	N	00	N
43	20230824	151026	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	-100	5	-0.46	1091657200	50168	182.16	22000	22000	21400	28100	15200	21650	21760.03	11.57	0	-5771	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4496	8.12	1.03	12	0.24	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
44	20230824	141027	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	100	2	0.46	938759700	43086	156.44	22000	22000	21500	28100	15200	21650	21788.04	11.57	0	-4298	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4537	8.19	1.04	12	0.21	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
45	20230824	131031	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	0	3	0.00	876707100	40225	146.05	22000	22000	21500	28100	15200	21650	21795.08	11.57	0	-3442	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4517	8.15	1.04	12	0.19	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
46	20230824	121034	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	200	2	0.92	742568100	34075	123.72	22000	22000	21500	28100	15200	21650	21792.17	11.57	0	-1273	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4558	8.23	1.05	12	0.16	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
47	20230824	111028	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	100	2	0.46	547018450	25118	91.20	22000	22000	21500	28100	15200	21650	21777.95	11.57	0	-1910	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4537	8.19	1.04	12	0.12	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
48	20230824	101025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	50	2	0.23	412172150	18899	68.62	22000	22000	21500	28100	15200	21650	21809.20	11.57	0	-2496	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4527	8.17	1.04	12	0.09	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
49	20230824	091029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	50	2	0.23	150974050	6904	25.07	22000	22000	21600	28100	15200	21650	21867.62	11.57	0	-1714	22283	21966	21583	21266	20883	22000	21300	104	6450	500	16020	50	1	20861556	4527	8.17	1.04	12	0.03	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.81	N	281820	500	104 억		2414446	N	N	4	N	00	N
50	20230823	161024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	150	2	0.70	591396750	27526	57.44	21650	21900	21200	27950	15050	21500	21484.69	11.55	0	7070	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4517	8.15	1.04	12	0.13	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.81	N	281820	500	104 억		2408864	N	N	4	N	00	N
51	20230823	151022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-250	5	-1.16	533061250	24811	51.78	21650	21900	21200	27950	15050	21500	21484.88	11.55	0	5078	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4433	8.00	1.02	12	0.12	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
52	20230823	141030	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-50	5	-0.23	473181450	22004	45.92	21650	21900	21250	27950	15050	21500	21504.34	11.55	0	4858	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4475	8.08	1.03	12	0.11	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
53	20230823	131021	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	0	3	0.00	370856150	17219	35.93	21650	21900	21350	27950	15050	21500	21537.61	11.55	0	4602	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4485	8.10	1.03	12	0.08	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
54	20230823	121029	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	200	2	0.93	335623700	15577	32.51	21650	21900	21350	27950	15050	21500	21546.11	11.55	0	5020	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4527	8.17	1.04	12	0.07	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
55	20230823	111024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	0	3	0.00	179089600	8280	17.28	21650	21900	21350	27950	15050	21500	21629.18	11.55	0	313	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4485	8.10	1.03	12	0.04	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
56	20230823	101024	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	50	2	0.23	124579150	5745	11.99	21650	21900	21350	27950	15050	21500	21684.80	11.55	0	761	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4496	8.12	1.03	12	0.03	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
57	20230823	091033	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-100	5	-0.47	7353600	343	0.72	21650	21650	21350	27950	15050	21500	21439.07	11.55	0	-80	22000	21750	21550	21300	21100	21650	21200	104	6450	500	15910	50	1	20861556	4464	8.06	1.02	12	0.00	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.81	N	281820	500	104 억		2408864	N	N	5	N	00	N
58	20230822	161019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	100	2	0.47	1034012250	47918	133.10	21700	21800	21350	27800	15000	21400	21579.68	11.51	0	1449	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4485	8.10	1.03	12	0.23	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.83	N	281820	500	104 억		2402198	N	N	5	N	00	N
59	20230822	151019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	100	2	0.47	996932300	46192	128.31	21700	21800	21350	27800	15000	21400	21582.36	11.51	0	1734	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4485	8.10	1.03	12	0.22	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
60	20230822	141019	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	300	2	1.40	870631050	40337	112.04	21700	21800	21350	27800	15000	21400	21583.93	11.51	0	3484	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4527	8.17	1.04	12	0.19	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
61	20230822	131016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	300	2	1.40	713008050	33058	91.83	21700	21800	21350	27800	15000	21400	21568.40	11.51	0	4483	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4527	8.17	1.04	12	0.16	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
62	20230822	121003	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	200	2	0.93	613478850	28463	79.06	21700	21800	21350	27800	15000	21400	21553.56	11.51	0	3344	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4506	8.14	1.03	12	0.14	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
63	20230822	111016	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	0	3	0.00	484580400	22486	62.46	21700	21800	21350	27800	15000	21400	21550.32	11.51	0	1867	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4464	8.06	1.02	12	0.11	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
64	20230822	101013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-50	5	-0.23	381831150	17712	49.20	21700	21800	21350	27800	15000	21400	21557.77	11.51	0	1568	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4454	8.04	1.02	12	0.08	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
65	20230822	091013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	150	2	0.70	82648850	3812	10.59	21700	21800	21500	27800	15000	21400	21681.23	11.51	0	-530	21833	21616	21283	21066	20733	21450	20900	104	6400	500	15830	50	1	20861556	4496	8.12	1.03	12	0.02	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.83	N	281820	500	104 억		2402198	N	N	9	N	00	N
66	20230821	161011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	200	2	0.94	759666600	35780	66.91	21500	21500	20950	27550	14850	21200	21231.46	11.51	0	1545	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4464	8.06	1.02	12	0.17	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.87	N	281820	500	104 억		2401476	N	N	9	N	00	N
67	20230821	151018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	150	2	0.71	709554800	33436	62.52	21500	21500	20950	27550	14850	21200	21221.28	11.51	0	1285	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4454	8.04	1.02	12	0.16	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
68	20230821	141013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-100	5	-0.47	528795500	24932	46.62	21500	21500	20950	27550	14850	21200	21209.51	11.51	0	365	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4402	7.95	1.01	12	0.12	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
69	20230821	131025	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21150	-50	5	-0.24	446919950	21049	39.36	21500	21500	20950	27550	14850	21200	21232.36	11.51	0	-641	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4412	7.97	1.01	12	0.10	2655.00	20903.00	24200	20230731	-12.60	13000	20220928	62.69	24200	-12.60	20230731	14550	45.36	20230103	24200	-12.60	20230731	13000	62.69	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
70	20230821	121022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	100	2	0.47	400752800	18878	35.30	21500	21500	20950	27550	14850	21200	21228.56	11.51	0	-922	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4444	8.02	1.02	12	0.09	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
71	20230821	111013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-100	5	-0.47	338650750	15958	29.84	21500	21500	20950	27550	14850	21200	21221.38	11.51	0	-1498	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4402	7.95	1.01	12	0.08	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
72	20230821	101011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	0	3	0.00	208995550	9801	18.33	21500	21500	21100	27550	14850	21200	21323.90	11.51	0	-1296	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4423	7.98	1.01	12	0.05	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
73	20230821	091022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	200	2	0.94	75489650	3518	6.58	21500	21500	21300	27550	14850	21200	21458.12	11.51	0	-796	22033	21616	20983	20566	19933	21825	20775	104	6350	500	15680	50	1	20861556	4464	8.06	1.02	12	0.02	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.87	N	281820	500	104 억		2401476	N	N	13	N	00	N
74	20230818	161012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	250	2	1.19	1124331450	53282	90.44	20450	21400	20350	27200	14700	20950	21101.06	11.50	0	-4642	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4423	7.98	1.01	12	0.26	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.87	N	281820	500	104 억		2399394	N	N	13	N	00	N
75	20230818	151003	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	0	3	0.00	1074068200	50905	86.41	20450	21400	20350	27200	14700	20950	21099.46	11.50	0	-3922	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4370	7.89	1.00	12	0.24	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
76	20230818	141012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	150	2	0.72	852481750	40366	68.52	20450	21400	20350	27200	14700	20950	21118.81	11.50	0	-1799	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4402	7.95	1.01	12	0.19	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
77	20230818	131004	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	300	2	1.43	629840400	29893	50.74	20450	21400	20350	27200	14700	20950	21069.83	11.50	0	655	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4433	8.00	1.02	12	0.14	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
78	20230818	121015	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	250	2	1.19	519163250	24692	41.91	20450	21400	20350	27200	14700	20950	21025.56	11.50	0	800	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4423	7.98	1.01	12	0.12	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
79	20230818	111006	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	300	2	1.43	410930200	19599	33.27	20450	21400	20350	27200	14700	20950	20966.90	11.50	0	1446	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4433	8.00	1.02	12	0.09	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
80	20230818	101013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	50	2	0.24	193687250	9351	15.87	20450	21000	20350	27200	14700	20950	20713.00	11.50	0	948	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4381	7.91	1.00	12	0.04	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
81	20230818	091017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	-550	5	-2.63	28357350	1386	2.35	20450	20500	20400	27200	14700	20950	20459.85	11.50	0	-276	21650	21300	20600	20250	19550	21475	20425	104	6250	500	15500	50	1	20861556	4256	7.68	0.98	12	0.01	2655.00	20903.00	24200	20230731	-15.70	13000	20220928	56.92	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	13000	56.92	20220928	0.87	N	281820	500	104 억		2399394	N	N	15	N	00	N
82	20230817	161013	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	300	2	1.45	1202827560	58775	164.89	20500	20950	19900	26800	14500	20650	20464.12	11.48	0	5985	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4370	7.89	1.00	12	0.28	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.86	N	281820	500	104 억		2394156	N	N	15	N	00	N
83	20230817	151018	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	200	2	0.97	1095971460	53657	150.54	20500	20900	19900	26800	14500	20650	20425.51	11.48	0	4297	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4350	7.85	1.00	12	0.26	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
84	20230817	141009	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-100	5	-0.48	871307810	42786	120.04	20500	20750	19900	26800	14500	20650	20364.32	11.48	0	1330	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4287	7.74	0.98	12	0.21	2655.00	20903.00	24200	20230731	-15.08	13000	20220928	58.08	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	13000	58.08	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
85	20230817	131007	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	50	2	0.24	684310910	33704	94.56	20500	20750	19900	26800	14500	20650	20303.55	11.48	0	1777	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4318	7.80	0.99	12	0.16	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
86	20230817	121010	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20450	-200	5	-0.97	579273110	28595	80.22	20500	20600	19900	26800	14500	20650	20257.85	11.48	0	1208	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4266	7.70	0.98	12	0.14	2655.00	20903.00	24200	20230731	-15.50	13000	20220928	57.31	24200	-15.50	20230731	14550	40.55	20230103	24200	-15.50	20230731	13000	57.31	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
87	20230817	111011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20400	-250	5	-1.21	455466660	22552	63.27	20500	20600	19900	26800	14500	20650	20196.29	11.48	0	617	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4256	7.68	0.98	12	0.11	2655.00	20903.00	24200	20230731	-15.70	13000	20220928	56.92	24200	-15.70	20230731	14550	40.21	20230103	24200	-15.70	20230731	13000	56.92	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
88	20230817	101005	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20350	-300	5	-1.45	304649810	15161	42.53	20500	20500	19900	26800	14500	20650	20094.31	11.48	0	-803	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4245	7.66	0.97	12	0.07	2655.00	20903.00	24200	20230731	-15.91	13000	20220928	56.54	24200	-15.91	20230731	14550	39.86	20230103	24200	-15.91	20230731	13000	56.54	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
89	20230817	091004	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-450	5	-2.18	54064450	2678	7.51	20500	20500	20150	26800	14500	20650	20188.37	11.48	0	-1549	21250	20950	20550	20250	19850	20750	20050	104	6150	500	15280	50	1	20861556	4214	7.61	0.97	12	0.01	2655.00	20903.00	24200	20230731	-16.53	13000	20220928	55.38	24200	-16.53	20230731	14550	38.83	20230103	24200	-16.53	20230731	13000	55.38	20220928	0.86	N	281820	500	104 억		2394156	N	N	28	N	00	N
90	20230816	161009	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-50	5	-0.24	728239750	35509	51.34	20700	20850	20150	26900	14500	20700	20507.55	11.47	0	1381	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4308	7.78	0.99	12	0.17	2655.00	20903.00	24200	20230731	-14.67	13000	20220928	58.85	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	13000	58.85	20220928	0.86	N	281820	500	104 억		2393491	N	N	28	N	00	N
91	20230816	151012	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-150	5	-0.72	666791600	32526	47.03	20700	20850	20150	26900	14500	20700	20499.21	11.47	0	1553	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4287	7.74	0.98	12	0.16	2655.00	20903.00	24200	20230731	-15.08	13000	20220928	58.08	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	13000	58.08	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
92	20230816	141009	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-100	5	-0.48	547534850	26745	38.67	20700	20850	20150	26900	14500	20700	20470.96	11.47	0	3551	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4297	7.76	0.99	12	0.13	2655.00	20903.00	24200	20230731	-14.88	13000	20220928	58.46	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	13000	58.46	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
93	20230816	131007	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-50	5	-0.24	498360200	24354	35.21	20700	20850	20150	26900	14500	20700	20461.51	11.47	0	3147	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4308	7.78	0.99	12	0.12	2655.00	20903.00	24200	20230731	-14.67	13000	20220928	58.85	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	13000	58.85	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
94	20230816	121022	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20600	-100	5	-0.48	390642650	19146	27.68	20700	20850	20150	26900	14500	20700	20400.70	11.47	0	4408	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4297	7.76	0.99	12	0.09	2655.00	20903.00	24200	20230731	-14.88	13000	20220928	58.46	24200	-14.88	20230731	14550	41.58	20230103	24200	-14.88	20230731	13000	58.46	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
95	20230816	111017	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-150	5	-0.72	353428500	17331	25.06	20700	20850	20150	26900	14500	20700	20389.81	11.47	0	3974	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4287	7.74	0.98	12	0.08	2655.00	20903.00	24200	20230731	-15.08	13000	20220928	58.08	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	13000	58.08	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
96	20230816	101011	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20300	-400	5	-1.93	256046400	12555	18.15	20700	20850	20150	26900	14500	20700	20389.78	11.47	0	2221	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4235	7.65	0.97	12	0.06	2655.00	20903.00	24200	20230731	-16.12	13000	20220928	56.15	24200	-16.12	20230731	14550	39.52	20230103	24200	-16.12	20230731	13000	56.15	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
97	20230816	091006	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-150	5	-0.72	60199150	2913	4.21	20700	20850	20550	26900	14500	20700	20663.56	11.47	0	286	21306	21002	20496	20192	19686	21155	20345	104	6200	500	15310	50	1	20861556	4287	7.74	0.98	12	0.01	2655.00	20903.00	24200	20230731	-15.08	13000	20220928	58.08	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	13000	58.08	20220928	0.86	N	281820	500	104 억		2393491	N	N	4	N	00	N
98	20230814	160958	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-250	5	-1.19	1405615890	69107	144.96	20600	20800	19990	27200	14700	20950	20339.70	11.46	0	-452	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4318	7.80	0.99	12	0.33	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.82	N	281820	500	104 억		2390818	N	N	4	N	00	N
99	20230814	150955	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-250	5	-1.19	1250047690	61600	129.22	20600	20800	19990	27200	14700	20950	20292.98	11.46	0	1395	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4318	7.80	0.99	12	0.30	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
100	20230814	140958	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20100	-850	5	-4.06	899726640	44538	93.43	20600	20800	19990	27200	14700	20950	20201.33	11.46	0	3655	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4193	7.57	0.96	12	0.21	2655.00	20903.00	24200	20230731	-16.94	13000	20220928	54.62	24200	-16.94	20230731	14550	38.14	20230103	24200	-16.94	20230731	13000	54.62	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
101	20230814	130946	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20050	-900	5	-4.30	804448840	39793	83.47	20600	20800	19990	27200	14700	20950	20215.84	11.46	0	3403	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4183	7.55	0.96	12	0.19	2655.00	20903.00	24200	20230731	-17.15	13000	20220928	54.23	24200	-17.15	20230731	14550	37.80	20230103	24200	-17.15	20230731	13000	54.23	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
102	20230814	120954	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20000	-950	5	-4.53	745440940	36856	77.31	20600	20800	19990	27200	14700	20950	20225.77	11.46	0	3616	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4172	7.53	0.96	12	0.18	2655.00	20903.00	24200	20230731	-17.36	13000	20220928	53.85	24200	-17.36	20230731	14550	37.46	20230103	24200	-17.36	20230731	13000	53.85	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
103	20230814	110947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-750	5	-3.58	502765250	24751	51.92	20600	20800	20000	27200	14700	20950	20312.93	11.46	0	2469	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4214	7.61	0.97	12	0.12	2655.00	20903.00	24200	20230731	-16.53	13000	20220928	55.38	24200	-16.53	20230731	14550	38.83	20230103	24200	-16.53	20230731	13000	55.38	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
104	20230814	100950	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20200	-750	5	-3.58	405684300	19944	41.84	20600	20800	20000	27200	14700	20950	20341.17	11.46	0	1121	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4214	7.61	0.97	12	0.10	2655.00	20903.00	24200	20230731	-16.53	13000	20220928	55.38	24200	-16.53	20230731	14550	38.83	20230103	24200	-16.53	20230731	13000	55.38	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
105	20230814	090947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-300	5	-1.43	13600550	660	1.38	20600	20800	20550	27200	14700	20950	20606.89	11.46	0	135	21316	21132	20866	20682	20416	21000	20550	104	6250	500	15500	50	1	20861556	4308	7.78	0.99	12	0.00	2655.00	20903.00	24200	20230731	-14.67	13000	20220928	58.85	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	13000	58.85	20220928	0.82	N	281820	500	104 억		2390818	N	N	7	N	00	N
106	20230811	160947	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	-150	5	-0.71	989794500	47494	41.44	21000	21050	20600	27400	14800	21100	20839.97	11.44	0	8165	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4370	7.89	1.00	12	0.23	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.83	N	281820	500	104 억		2385718	N	N	7	N	00	N
107	20230811	150942	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-200	5	-0.95	886695650	42573	37.15	21000	21000	20600	27400	14800	21100	20827.49	11.44	0	4814	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4360	7.87	1.00	12	0.20	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
108	20230811	140941	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-400	5	-1.90	676107550	32469	28.33	21000	21000	20600	27400	14800	21100	20822.96	11.44	0	1818	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4318	7.80	0.99	12	0.16	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
109	20230811	130939	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20850	-250	5	-1.18	519407000	24914	21.74	21000	21000	20600	27400	14800	21100	20847.74	11.44	0	1918	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4350	7.85	1.00	12	0.12	2655.00	20903.00	24200	20230731	-13.84	13000	20220928	60.38	24200	-13.84	20230731	14550	43.30	20230103	24200	-13.84	20230731	13000	60.38	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
110	20230811	120931	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	-150	5	-0.71	433008700	20777	18.13	21000	21000	20600	27400	14800	21100	20840.46	11.44	0	1486	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4370	7.89	1.00	12	0.10	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
111	20230811	110932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	-300	5	-1.42	367424300	17629	15.38	21000	21000	20600	27400	14800	21100	20841.67	11.44	0	979	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4339	7.83	1.00	12	0.08	2655.00	20903.00	24200	20230731	-14.05	13000	20220928	60.00	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	13000	60.00	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
112	20230811	100927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-200	5	-0.95	211096950	10138	8.85	21000	21000	20600	27400	14800	21100	20821.66	11.44	0	41	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4360	7.87	1.00	12	0.05	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
113	20230811	090939	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20800	-300	5	-1.42	44169750	2119	1.85	21000	21000	20600	27400	14800	21100	20841.57	11.44	0	-249	22633	21866	21183	20416	19733	21525	20075	104	6300	500	15610	50	1	20861556	4339	7.83	1.00	12	0.01	2655.00	20903.00	24200	20230731	-14.05	13000	20220928	60.00	24200	-14.05	20230731	14550	42.96	20230103	24200	-14.05	20230731	13000	60.00	20220928	0.83	N	281820	500	104 억		2385718	N	N	12	N	00	N
114	20230810	160929	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	-1200	5	-5.38	2388763000	114332	208.94	21750	21950	20500	28950	15650	22300	20893.14	11.45	0	-44036	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4402	7.95	1.01	12	0.55	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.84	N	281820	500	104 억		2389280	N	N	12	N	00	N
115	20230810	150927	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-1600	5	-7.17	2094083950	100228	183.17	21750	21950	20500	28950	15650	22300	20893.13	11.45	0	-43379	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4318	7.80	0.99	12	0.48	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
116	20230810	140928	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20650	-1650	5	-7.40	1655046350	78904	144.20	21750	21950	20550	28950	15650	22300	20975.36	11.45	0	-32437	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4308	7.78	0.99	12	0.38	2655.00	20903.00	24200	20230731	-14.67	13000	20220928	58.85	24200	-14.67	20230731	14550	41.92	20230103	24200	-14.67	20230731	13000	58.85	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
117	20230810	130918	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20550	-1750	5	-7.85	1280258100	60746	111.01	21750	21950	20550	28950	15650	22300	21075.49	11.45	0	-19846	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4287	7.74	0.98	12	0.29	2655.00	20903.00	24200	20230731	-15.08	13000	20220928	58.08	24200	-15.08	20230731	14550	41.24	20230103	24200	-15.08	20230731	13000	58.08	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
118	20230810	120936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-1250	5	-5.61	744113150	34973	63.91	21750	21950	21000	28950	15650	22300	21276.64	11.45	0	-9473	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4391	7.93	1.01	12	0.17	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
119	20230810	110937	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21250	-1050	5	-4.71	491529250	23035	42.10	21750	21950	21100	28950	15650	22300	21338.16	11.45	0	-2620	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4433	8.00	1.02	12	0.11	2655.00	20903.00	24200	20230731	-12.19	13000	20220928	63.46	24200	-12.19	20230731	14550	46.05	20230103	24200	-12.19	20230731	13000	63.46	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
120	20230810	100932	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21300	-1000	5	-4.48	238821650	11124	20.33	21750	21950	21300	28950	15650	22300	21468.67	11.45	0	-1898	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4444	8.02	1.02	12	0.05	2655.00	20903.00	24200	20230731	-11.98	13000	20220928	63.85	24200	-11.98	20230731	14550	46.39	20230103	24200	-11.98	20230731	13000	63.85	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
121	20230810	090942	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	-650	5	-2.91	39147350	1803	3.29	21750	21950	21550	28950	15650	22300	21710.71	11.45	0	-486	23166	22732	22116	21682	21066	22950	21900	104	6650	500	16500	50	1	20861556	4517	8.15	1.04	12	0.01	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.84	N	281820	500	104 억		2389280	N	N	0	N	00	N
122	20230809	160928	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22300	650	2	3.00	1207986350	54533	62.38	21500	22550	21500	28100	15200	21650	22151.14	11.41	0	9096	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4652	8.40	1.07	12	0.26	2655.00	20903.00	24200	20230731	-7.85	13000	20220928	71.54	24200	-7.85	20230731	14550	53.26	20230103	24200	-7.85	20230731	13000	71.54	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
123	20230809	150917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	400	2	1.85	1124749550	50765	58.07	21500	22550	21500	28100	15200	21650	22156.00	11.41	0	8375	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4600	8.31	1.05	12	0.24	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
124	20230809	140914	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22250	600	2	2.77	955962000	43112	49.31	21500	22550	21500	28100	15200	21650	22173.92	11.41	0	8175	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4642	8.38	1.06	12	0.21	2655.00	20903.00	24200	20230731	-8.06	13000	20220928	71.15	24200	-8.06	20230731	14550	52.92	20230103	24200	-8.06	20230731	13000	71.15	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
125	20230809	130936	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22450	800	2	3.70	882685800	39832	45.56	21500	22550	21500	28100	15200	21650	22160.22	11.41	0	6762	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4683	8.46	1.07	12	0.19	2655.00	20903.00	24200	20230731	-7.23	13000	20220928	72.69	24200	-7.23	20230731	14550	54.30	20230103	24200	-7.23	20230731	13000	72.69	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
126	20230809	120934	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22350	700	2	3.23	759890700	34339	39.28	21500	22550	21500	28100	15200	21650	22129.09	11.41	0	4410	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4663	8.42	1.07	12	0.16	2655.00	20903.00	24200	20230731	-7.64	13000	20220928	71.92	24200	-7.64	20230731	14550	53.61	20230103	24200	-7.64	20230731	13000	71.92	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
127	20230809	110926	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22050	400	2	1.85	612410200	27741	31.73	21500	22550	21500	28100	15200	21650	22076.00	11.41	0	2777	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4600	8.31	1.05	12	0.13	2655.00	20903.00	24200	20230731	-8.88	13000	20220928	69.62	24200	-8.88	20230731	14550	51.55	20230103	24200	-8.88	20230731	13000	69.62	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
128	20230809	100914	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	350	2	1.62	469196300	21247	24.30	21500	22550	21500	28100	15200	21650	22082.94	11.41	0	1252	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4590	8.29	1.05	12	0.10	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
129	20230809	090919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21550	-100	5	-0.46	38077350	1767	2.02	21500	21650	21500	28100	15200	21650	21549.15	11.41	0	407	22850	22250	21500	20900	20150	22550	21200	104	6450	500	16020	50	1	20861556	4496	8.12	1.03	12	0.01	2655.00	20903.00	24200	20230731	-10.95	13000	20220928	65.77	24200	-10.95	20230731	14550	48.11	20230103	24200	-10.95	20230731	13000	65.77	20220928	0.80	N	281820	500	104 억		2379305	N	N	43	N	00	N
130	20230808	160937	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21650	750	2	3.59	1856299350	86939	75.50	20750	22100	20750	27150	14650	20900	21351.80	11.43	0	-9137	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4517	8.15	1.04	12	0.42	2655.00	20903.00	24200	20230731	-10.54	13000	20220928	66.54	24200	-10.54	20230731	14550	48.80	20230103	24200	-10.54	20230731	13000	66.54	20220928	0.79	N	281820	500	104 억		2385289	N	N	43	N	00	N
131	20230808	150925	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	700	2	3.35	1801731850	84416	73.30	20750	22100	20750	27150	14650	20900	21343.54	11.43	0	-9435	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4506	8.14	1.03	12	0.40	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
132	20230808	140922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	850	2	4.07	1564491150	73424	63.76	20750	22100	20750	27150	14650	20900	21307.68	11.43	0	-9908	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4537	8.19	1.04	12	0.35	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
133	20230808	130913	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	450	2	2.15	1075551050	50887	44.19	20750	21900	20750	27150	14650	20900	21136.11	11.43	0	-5808	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4454	8.04	1.02	12	0.24	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
134	20230808	120920	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	100	2	0.48	798337400	37823	32.84	20750	21900	20750	27150	14650	20900	21107.25	11.43	0	-3096	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4381	7.91	1.00	12	0.18	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
135	20230808	110908	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20950	50	2	0.24	682842400	32306	28.05	20750	21900	20750	27150	14650	20900	21136.78	11.43	0	-2256	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4370	7.89	1.00	12	0.15	2655.00	20903.00	24200	20230731	-13.43	13000	20220928	61.15	24200	-13.43	20230731	14550	43.99	20230103	24200	-13.43	20230731	13000	61.15	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
136	20230808	100921	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21100	200	2	0.96	525733300	24791	21.53	20750	21900	20750	27150	14650	20900	21206.74	11.43	0	-1259	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4402	7.95	1.01	12	0.12	2655.00	20903.00	24200	20230731	-12.81	13000	20220928	62.31	24200	-12.81	20230731	14550	45.02	20230103	24200	-12.81	20230731	13000	62.31	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
137	20230808	090926	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	100	2	0.48	49971450	2377	2.06	20750	21250	20750	27150	14650	20900	21023.43	11.43	0	-255	22166	21532	21016	20382	19866	21275	20125	104	6250	500	15460	50	1	20861556	4381	7.91	1.00	12	0.01	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.79	N	281820	500	104 억		2385289	N	N	8	N	00	N
138	20230807	160917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-900	5	-4.13	2403326800	114967	286.94	21550	21650	20500	28300	15300	21800	20904.47	11.46	0	-23028	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4360	7.87	1.00	12	0.55	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2390303	N	N	8	N	00	N
139	20230807	150917	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20900	-900	5	-4.13	2146250450	102666	256.24	21550	21650	20500	28300	15300	21800	20905.15	11.46	0	-23822	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4360	7.87	1.00	12	0.49	2655.00	20903.00	24200	20230731	-13.64	13000	20220928	60.77	24200	-13.64	20230731	14550	43.64	20230103	24200	-13.64	20230731	13000	60.77	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
140	20230807	140922	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	20700	-1100	5	-5.05	1784371800	85188	212.62	21550	21650	20500	28300	15300	21800	20946.25	11.46	0	-24522	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4318	7.80	0.99	12	0.41	2655.00	20903.00	24200	20230731	-14.46	13000	20220928	59.23	24200	-14.46	20230731	14550	42.27	20230103	24200	-14.46	20230731	13000	59.23	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
141	20230807	130911	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21000	-800	5	-3.67	1142436450	54248	135.40	21550	21650	20800	28300	15300	21800	21059.47	11.46	0	-17352	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4381	7.91	1.00	12	0.26	2655.00	20903.00	24200	20230731	-13.22	13000	20220928	61.54	24200	-13.22	20230731	14550	44.33	20230103	24200	-13.22	20230731	13000	61.54	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
142	20230807	120911	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-600	5	-2.75	935947850	44416	110.86	21550	21650	20800	28300	15300	21800	21072.26	11.46	0	-16391	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4423	7.98	1.01	12	0.21	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
143	20230807	110903	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-750	5	-3.44	693712700	32878	82.06	21550	21650	20800	28300	15300	21800	21099.54	11.46	0	-14549	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4391	7.93	1.01	12	0.16	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
144	20230807	100916	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21050	-750	5	-3.44	291116200	13691	34.17	21550	21650	21050	28300	15300	21800	21263.21	11.46	0	-4328	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4391	7.93	1.01	12	0.07	2655.00	20903.00	24200	20230731	-13.02	13000	20220928	61.92	24200	-13.02	20230731	14550	44.67	20230103	24200	-13.02	20230731	13000	61.92	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
145	20230807	090913	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-400	5	-1.83	29444950	1373	3.43	21550	21650	21350	28300	15300	21800	21444.93	11.46	0	-603	22266	22032	21666	21432	21066	21850	21250	104	6500	500	16130	50	1	20861556	4464	8.06	1.02	12	0.01	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.78	N	281820	500	104 억		2390303	N	N	5	N	00	N
146	20230804	160906	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21800	-150	5	-0.68	861892150	40035	52.44	21900	21900	21300	28500	15400	21950	21527.95	11.49	0	-6442	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4548	8.21	1.04	12	0.19	2655.00	20903.00	24200	20230731	-9.92	13000	20220928	67.69	24200	-9.92	20230731	14550	49.83	20230103	24200	-9.92	20230731	13000	67.69	20220928	0.84	N	281820	500	104 억		2397129	N	N	5	N	00	N
147	20230804	150905	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21750	-200	5	-0.91	762445400	35467	46.46	21900	21900	21300	28500	15400	21950	21496.77	11.49	0	-5134	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4537	8.19	1.04	12	0.17	2655.00	20903.00	24200	20230731	-10.12	13000	20220928	67.31	24200	-10.12	20230731	14550	49.48	20230103	24200	-10.12	20230731	13000	67.31	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
148	20230804	140919	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-500	5	-2.28	624497100	29081	38.09	21900	21900	21300	28500	15400	21950	21473.70	11.49	0	-4827	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4475	8.08	1.03	12	0.14	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
149	20230804	130902	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-550	5	-2.51	527091850	24529	32.13	21900	21900	21300	28500	15400	21950	21487.71	11.49	0	-4058	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4464	8.06	1.02	12	0.12	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
150	20230804	120858	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21500	-450	5	-2.05	385747950	17921	23.47	21900	21900	21350	28500	15400	21950	21523.89	11.49	0	-1908	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4485	8.10	1.03	12	0.09	2655.00	20903.00	24200	20230731	-11.16	13000	20220928	65.38	24200	-11.16	20230731	14550	47.77	20230103	24200	-11.16	20230731	13000	65.38	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
151	20230804	110910	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	-350	5	-1.59	255445300	11834	15.50	21900	21900	21350	28500	15400	21950	21584.38	11.49	0	-3158	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4506	8.14	1.03	12	0.06	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
152	20230804	100854	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-250	5	-1.14	188854700	8745	11.46	21900	21900	21350	28500	15400	21950	21593.98	11.49	0	-3189	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4527	8.17	1.04	12	0.04	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
153	20230804	090855	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21600	-350	5	-1.59	26351450	1215	1.59	21900	21900	21550	28500	15400	21950	21678.84	11.49	0	-15	22816	22382	21766	21332	20716	22475	21425	104	6550	500	16240	50	1	20861556	4506	8.14	1.03	12	0.01	2655.00	20903.00	24200	20230731	-10.74	13000	20220928	66.15	24200	-10.74	20230731	14550	48.45	20230103	24200	-10.74	20230731	13000	66.15	20220928	0.84	N	281820	500	104 억		2397129	N	N	50	N	00	N
154	20230803	160857	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21950	-50	5	-0.23	1640591250	76199	74.72	21950	22200	21150	28600	15400	22000	21529.93	11.47	0	-16065	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4579	8.27	1.05	12	0.37	2655.00	20903.00	24200	20230731	-9.30	13000	20220928	68.85	24200	-9.30	20230731	14550	50.86	20230103	24200	-9.30	20230731	13000	68.85	20220928	0.88	N	281820	500	104 억		2392881	N	N	50	N	00	N
155	20230803	150904	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21850	-150	5	-0.68	1500735950	69820	68.46	21950	22200	21150	28600	15400	22000	21494.25	11.47	0	-13329	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4558	8.23	1.05	12	0.33	2655.00	20903.00	24200	20230731	-9.71	13000	20220928	68.08	24200	-9.71	20230731	14550	50.17	20230103	24200	-9.71	20230731	13000	68.08	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
156	20230803	140856	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21400	-600	5	-2.73	1241062700	57747	56.62	21950	22200	21150	28600	15400	22000	21491.26	11.47	0	-11719	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4464	8.06	1.02	12	0.28	2655.00	20903.00	24200	20230731	-11.57	13000	20220928	64.62	24200	-11.57	20230731	14550	47.08	20230103	24200	-11.57	20230731	13000	64.62	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
157	20230803	130858	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21450	-550	5	-2.50	1100963100	51178	50.18	21950	22200	21150	28600	15400	22000	21512.30	11.47	0	-9553	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4475	8.08	1.03	12	0.25	2655.00	20903.00	24200	20230731	-11.36	13000	20220928	65.00	24200	-11.36	20230731	14550	47.42	20230103	24200	-11.36	20230731	13000	65.00	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
158	20230803	120903	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21200	-800	5	-3.64	979948300	45494	44.61	21950	22200	21150	28600	15400	22000	21540.02	11.47	0	-8008	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4423	7.98	1.01	12	0.22	2655.00	20903.00	24200	20230731	-12.40	13000	20220928	63.08	24200	-12.40	20230731	14550	45.70	20230103	24200	-12.40	20230731	13000	63.08	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
159	20230803	110852	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21350	-650	5	-2.95	810144300	37502	36.77	21950	22200	21250	28600	15400	22000	21602.55	11.47	0	-5675	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4454	8.04	1.02	12	0.18	2655.00	20903.00	24200	20230731	-11.78	13000	20220928	64.23	24200	-11.78	20230731	14550	46.74	20230103	24200	-11.78	20230731	13000	64.23	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
160	20230803	100850	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-300	5	-1.36	440616100	20292	19.90	21950	22200	21350	28600	15400	22000	21713.59	11.47	0	-144	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4527	8.17	1.04	12	0.10	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
161	20230803	090851	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	21700	-300	5	-1.36	89153950	4080	4.00	21950	22200	21700	28600	15400	22000	21850.95	11.47	0	-34	24066	23032	22416	21382	20766	22725	21075	104	6600	500	16280	50	1	20861556	4527	8.17	1.04	12	0.02	2655.00	20903.00	24200	20230731	-10.33	13000	20220928	66.92	24200	-10.33	20230731	14550	49.14	20230103	24200	-10.33	20230731	13000	66.92	20220928	0.88	N	281820	500	104 억		2392881	N	N	7	N	00	N
162	20230802	160857	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-1000	5	-4.35	2288726750	101778	151.13	22950	23450	21800	29900	16100	23000	22487.81	11.37	0	23083	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4590	8.29	1.05	12	0.49	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.86	N	281820	500	104 억		2372884	N	N	7	N	00	N
163	20230802	150909	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22150	-850	5	-3.70	2043338750	90674	134.64	22950	23450	21800	29900	16100	23000	22535.00	11.37	0	20191	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4621	8.34	1.06	12	0.43	2655.00	20903.00	24200	20230731	-8.47	13000	20220928	70.38	24200	-8.47	20230731	14550	52.23	20230103	24200	-8.47	20230731	13000	70.38	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
164	20230802	140857	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22000	-1000	5	-4.35	1821324000	80601	119.68	22950	23450	21800	29900	16100	23000	22596.79	11.37	0	20801	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4590	8.29	1.05	12	0.39	2655.00	20903.00	24200	20230731	-9.09	13000	20220928	69.23	24200	-9.09	20230731	14550	51.20	20230103	24200	-9.09	20230731	13000	69.23	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
165	20230802	130852	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22500	-500	5	-2.17	1165678200	50918	75.61	22950	23450	22400	29900	16100	23000	22893.24	11.37	0	5926	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4694	8.47	1.08	12	0.24	2655.00	20903.00	24200	20230731	-7.02	13000	20220928	73.08	24200	-7.02	20230731	14550	54.64	20230103	24200	-7.02	20230731	13000	73.08	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
166	20230802	120847	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	-300	5	-1.30	1013361650	44153	65.56	22950	23450	22500	29900	16100	23000	22951.14	11.37	0	6376	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4736	8.55	1.09	12	0.21	2655.00	20903.00	24200	20230731	-6.20	13000	20220928	74.62	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	13000	74.62	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
167	20230802	110849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22750	-250	5	-1.09	821629900	35675	52.97	22950	23450	22600	29900	16100	23000	23030.97	11.37	0	4370	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4746	8.57	1.09	12	0.17	2655.00	20903.00	24200	20230731	-5.99	13000	20220928	75.00	24200	-5.99	20230731	14550	56.36	20230103	24200	-5.99	20230731	13000	75.00	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
168	20230802	100851	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23100	100	2	0.43	629040950	27272	40.50	22950	23450	22600	29900	16100	23000	23065.45	11.37	0	4617	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4819	8.70	1.11	12	0.13	2655.00	20903.00	24200	20230731	-4.55	13000	20220928	77.69	24200	-4.55	20230731	14550	58.76	20230103	24200	-4.55	20230731	13000	77.69	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
169	20230802	090850	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22700	-300	5	-1.30	65267200	2851	4.23	22950	23150	22650	29900	16100	23000	22892.74	11.37	0	239	24533	23766	23133	22366	21733	23450	22050	104	6900	500	17020	50	1	20861556	4736	8.55	1.09	12	0.01	2655.00	20903.00	24200	20230731	-6.20	13000	20220928	74.62	24200	-6.20	20230731	14550	56.01	20230103	24200	-6.20	20230731	13000	74.62	20220928	0.86	N	281820	500	104 억		2372884	N	N	6	N	00	N
170	20230801	160849	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23000	-500	5	-2.13	1526356450	66462	55.72	23450	23900	22500	30550	16450	23500	22965.33	11.37	0	3067	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4798	8.66	1.10	12	0.32	2655.00	20903.00	24200	20230731	-4.96	13000	20220928	76.92	24200	-4.96	20230731	14550	58.08	20230103	24200	-4.96	20230731	13000	76.92	20220928	0.71	N	281820	500	104 억		2371594	N	N	6	N	00	N
171	20230801	150845	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22950	-550	5	-2.34	1412930000	61524	51.58	23450	23900	22500	30550	16450	23500	22965.07	11.37	0	4272	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4788	8.64	1.10	12	0.29	2655.00	20903.00	24200	20230731	-5.17	13000	20220928	76.54	24200	-5.17	20230731	14550	57.73	20230103	24200	-5.17	20230731	13000	76.54	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
172	20230801	140901	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22900	-600	5	-2.55	1324727250	57672	48.35	23450	23900	22500	30550	16450	23500	22969.56	11.37	0	4133	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4777	8.63	1.10	12	0.28	2655.00	20903.00	24200	20230731	-5.37	13000	20220928	76.15	24200	-5.37	20230731	14550	57.39	20230103	24200	-5.37	20230731	13000	76.15	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
173	20230801	130842	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	-650	5	-2.77	1114362950	48509	40.67	23450	23900	22500	30550	16450	23500	22971.75	11.37	0	5226	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4767	8.61	1.09	12	0.23	2655.00	20903.00	24200	20230731	-5.58	13000	20220928	75.77	24200	-5.58	20230731	14550	57.04	20230103	24200	-5.58	20230731	13000	75.77	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
174	20230801	120842	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22950	-550	5	-2.34	990477950	43099	36.13	23450	23900	22500	30550	16450	23500	22980.86	11.37	0	3981	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4788	8.64	1.10	12	0.21	2655.00	20903.00	24200	20230731	-5.17	13000	20220928	76.54	24200	-5.17	20230731	14550	57.73	20230103	24200	-5.17	20230731	13000	76.54	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
175	20230801	110839	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22850	-650	5	-2.77	892740000	38817	32.54	23450	23900	22500	30550	16450	23500	22998.04	11.37	0	3030	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4767	8.61	1.09	12	0.19	2655.00	20903.00	24200	20230731	-5.58	13000	20220928	75.77	24200	-5.58	20230731	14550	57.04	20230103	24200	-5.58	20230731	13000	75.77	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
176	20230801	100844	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	22800	-700	5	-2.98	746351050	32397	27.16	23450	23900	22500	30550	16450	23500	23036.94	11.37	0	5232	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4756	8.59	1.09	12	0.16	2655.00	20903.00	24200	20230731	-5.79	13000	20220928	75.38	24200	-5.79	20230731	14550	56.70	20230103	24200	-5.79	20230731	13000	75.38	20220928	0.71	N	281820	500	104 억		2371594	N	N	9	N	00	N
177	20230801	090837	55	40.00	KOSPI		의료정밀	N	N	N	Y	40	N	23300	-200	5	-0.85	208157150	8921	7.48	23450	23900	23150	30550	16450	23500	23332.45	11.37	0	2963	24833	24166	23533	22866	22233	23850	22550	104	7050	500	17390	50	1	20861556	4861	8.78	1.11	12	0.04	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		2371594	N	N	9	N	00	N