KissMeData/003160/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	160143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-40	5	-0.51	817046130	104977	131.50	7900	7920	7690	10120	5460	7790	7783.10	9.13	0	13916	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2193	16.63	1.39	12	0.37	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	3.98	N	003160	500	172 억		2583904	N	N	1	N	00	N
3	20230831	150156	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7690	-100	5	-1.28	735486190	94434	118.29	7900	7920	7690	10120	5460	7790	7788.36	9.13	0	13217	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2176	16.50	1.38	12	0.33	466.00	5588.00	8680	20230424	-11.41	4000	20221013	92.25	8680	-11.41	20230424	4385	75.37	20230103	8680	-11.41	20230424	4000	92.25	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
4	20230831	140202	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-20	5	-0.26	628400280	80568	100.92	7900	7920	7730	10120	5460	7790	7799.63	9.13	0	11344	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2199	16.67	1.39	12	0.28	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
5	20230831	130159	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	-10	5	-0.13	502561670	64323	80.57	7900	7920	7740	10120	5460	7790	7813.09	9.13	0	6842	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2202	16.70	1.39	12	0.23	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
6	20230831	120159	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	0	3	0.00	449621100	57507	72.03	7900	7920	7740	10120	5460	7790	7818.55	9.13	0	4643	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2205	16.72	1.39	12	0.20	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
7	20230831	110228	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	10	2	0.13	436489940	55821	69.92	7900	7920	7740	10120	5460	7790	7819.46	9.13	0	4114	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2207	16.74	1.40	12	0.20	466.00	5588.00	8680	20230424	-10.14	4000	20221013	95.00	8680	-10.14	20230424	4385	77.88	20230103	8680	-10.14	20230424	4000	95.00	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
8	20230831	100213	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7840	50	2	0.64	359336170	45892	57.49	7900	7920	7740	10120	5460	7790	7830.04	9.13	0	1579	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2219	16.82	1.40	12	0.16	466.00	5588.00	8680	20230424	-9.68	4000	20221013	96.00	8680	-9.68	20230424	4385	78.79	20230103	8680	-9.68	20230424	4000	96.00	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
9	20230831	090150	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7850	60	2	0.77	112763760	14410	18.05	7900	7900	7790	10120	5460	7790	7825.38	9.13	0	-2559	8016	7902	7756	7642	7496	7830	7570	172	2330	500	5140	10	1	28300000	2222	16.85	1.40	12	0.05	466.00	5588.00	8680	20230424	-9.56	4000	20221013	96.25	8680	-9.56	20230424	4385	79.02	20230103	8680	-9.56	20230424	4000	96.25	20221013	3.98	N	003160	500	172 억		2583904	N	N	2	N	00	N
10	20230830	160143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	10	2	0.13	607899570	78366	118.57	7820	7870	7610	10110	5450	7780	7757.08	9.09	0	10927	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2205	16.72	1.39	12	0.28	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
11	20230830	150155	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-30	5	-0.39	544647710	70240	106.27	7820	7870	7610	10110	5450	7780	7754.10	9.09	0	9635	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2193	16.63	1.39	12	0.25	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
12	20230830	140159	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-40	5	-0.51	484747770	62519	94.59	7820	7870	7610	10110	5450	7780	7753.61	9.09	0	8968	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2190	16.61	1.39	12	0.22	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
13	20230830	130155	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-30	5	-0.39	461636720	59536	90.08	7820	7870	7610	10110	5450	7780	7753.91	9.09	0	9029	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2193	16.63	1.39	12	0.21	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
14	20230830	120201	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	10	2	0.13	444928450	57383	86.82	7820	7870	7610	10110	5450	7780	7753.66	9.09	0	8337	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2205	16.72	1.39	12	0.20	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
15	20230830	110228	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-40	5	-0.51	416398730	53722	81.28	7820	7870	7610	10110	5450	7780	7750.99	9.09	0	8194	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2190	16.61	1.39	12	0.19	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
16	20230830	100208	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-10	5	-0.13	186713710	24274	36.73	7820	7820	7610	10110	5450	7780	7691.92	9.09	0	3239	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2199	16.67	1.39	12	0.09	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
17	20230830	090149	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	0	3	0.00	9745740	1249	1.89	7820	7820	7780	10110	5450	7780	7802.83	9.09	0	-808	8013	7896	7783	7666	7553	7840	7610	172	2330	500	5130	10	1	28300000	2202	16.70	1.39	12	0.00	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.90	N	003160	500	172 억		2573444	N	N	2	N	00	N
18	20230829	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	-40	5	-0.51	512269880	66009	31.08	7820	7900	7670	10160	5480	7820	7760.54	9.12	0	-5303	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2202	16.70	1.39	12	0.23	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
19	20230829	150155	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-80	5	-1.02	440435130	56723	26.71	7820	7900	7670	10160	5480	7820	7764.67	9.12	0	-4773	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2190	16.61	1.39	12	0.20	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
20	20230829	140159	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-70	5	-0.90	310560020	39880	18.78	7820	7900	7730	10160	5480	7820	7787.36	9.12	0	-4896	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2193	16.63	1.39	12	0.14	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
21	20230829	130157	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	-30	5	-0.38	264905180	33986	16.00	7820	7900	7730	10160	5480	7820	7794.54	9.12	0	-3146	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2205	16.72	1.39	12	0.12	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
22	20230829	120158	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	-20	5	-0.26	238164520	30547	14.39	7820	7900	7730	10160	5480	7820	7796.66	9.12	0	-3361	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2207	16.74	1.40	12	0.11	466.00	5588.00	8680	20230424	-10.14	4000	20221013	95.00	8680	-10.14	20230424	4385	77.88	20230103	8680	-10.14	20230424	4000	95.00	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
23	20230829	110248	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	-30	5	-0.38	183439800	23526	11.08	7820	7900	7730	10160	5480	7820	7797.32	9.12	0	-3352	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2205	16.72	1.39	12	0.08	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
24	20230829	100211	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-80	5	-1.02	147452550	18878	8.89	7820	7900	7730	10160	5480	7820	7810.81	9.12	0	-2948	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2190	16.61	1.39	12	0.07	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
25	20230829	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7840	20	2	0.26	4434140	567	0.27	7820	7840	7820	10160	5480	7820	7820.35	9.12	0	-68	8053	7936	7793	7676	7533	7995	7735	172	2340	500	5160	10	1	28300000	2219	16.82	1.40	12	0.00	466.00	5588.00	8680	20230424	-9.68	4000	20221013	96.00	8680	-9.68	20230424	4385	78.79	20230103	8680	-9.68	20230424	4000	96.00	20221013	3.96	N	003160	500	172 억		2580062	N	N	2	N	00	N
26	20230828	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7820	210	2	2.76	1650009070	212287	69.92	7770	7910	7650	9890	5330	7610	7772.53	8.95	0	44263	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2213	16.78	1.40	12	0.75	466.00	5588.00	8680	20230424	-9.91	4000	20221013	95.50	8680	-9.91	20230424	4385	78.34	20230103	8680	-9.91	20230424	4000	95.50	20221013	3.93	N	003160	500	172 억		2532326	N	N	2	N	00	N
27	20230828	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	170	2	2.23	1547265580	199127	65.58	7770	7910	7650	9890	5330	7610	7770.25	8.95	0	46286	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2202	16.70	1.39	12	0.70	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
28	20230828	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	170	2	2.23	1519421330	195547	64.40	7770	7910	7650	9890	5330	7610	7770.11	8.95	0	46465	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2202	16.70	1.39	12	0.69	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
29	20230828	130143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	180	2	2.37	1291498480	166129	54.71	7770	7910	7650	9890	5330	7610	7774.07	8.95	0	37198	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2205	16.72	1.39	12	0.59	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
30	20230828	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	160	2	2.10	1224101570	157509	51.88	7770	7910	7650	9890	5330	7610	7771.63	8.95	0	35455	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2199	16.67	1.39	12	0.56	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
31	20230828	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	160	2	2.10	1112008770	143119	47.14	7770	7910	7650	9890	5330	7610	7769.82	8.95	0	35815	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2199	16.67	1.39	12	0.51	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
32	20230828	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	200	2	2.63	987161180	127067	41.85	7770	7910	7650	9890	5330	7610	7768.83	8.95	0	37712	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2210	16.76	1.40	12	0.45	466.00	5588.00	8680	20230424	-10.02	4000	20221013	95.25	8680	-10.02	20230424	4385	78.11	20230103	8680	-10.02	20230424	4000	95.25	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
33	20230828	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	90	2	1.18	56106220	7241	2.38	7770	7770	7700	9890	5330	7610	7748.45	8.95	0	-3056	8310	7960	7500	7150	6690	8135	7325	172	2280	500	5020	10	1	28300000	2179	16.52	1.38	12	0.03	466.00	5588.00	8680	20230424	-11.29	4000	20221013	92.50	8680	-11.29	20230424	4385	75.60	20230103	8680	-11.29	20230424	4000	92.50	20221013	3.93	N	003160	500	172 억		2532326	N	N	3	N	00	N
34	20230825	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7610	410	2	5.69	2280962900	302602	435.49	7210	7850	7040	9360	5040	7200	7537.77	8.79	0	45759	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2154	16.33	1.36	12	1.07	466.00	5588.00	8680	20230424	-12.33	4000	20221013	90.25	8680	-12.33	20230424	4385	73.55	20230103	8680	-12.33	20230424	4000	90.25	20221013	3.88	N	003160	500	172 억		2488335	N	N	3	N	00	N
35	20230825	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	520	2	7.22	2138132760	283948	408.64	7210	7850	7040	9360	5040	7200	7530.02	8.79	0	38796	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2185	16.57	1.38	12	1.00	466.00	5588.00	8680	20230424	-11.06	4000	20221013	93.00	8680	-11.06	20230424	4385	76.05	20230103	8680	-11.06	20230424	4000	93.00	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
36	20230825	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7490	290	2	4.03	1350643600	181416	261.08	7210	7700	7040	9360	5040	7200	7445.01	8.79	0	26836	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2120	16.07	1.34	12	0.64	466.00	5588.00	8680	20230424	-13.71	4000	20221013	87.25	8680	-13.71	20230424	4385	70.81	20230103	8680	-13.71	20230424	4000	87.25	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
37	20230825	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7450	250	2	3.47	1189952840	159826	230.01	7210	7700	7040	9360	5040	7200	7445.30	8.79	0	19014	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2108	15.99	1.33	12	0.56	466.00	5588.00	8680	20230424	-14.17	4000	20221013	86.25	8680	-14.17	20230424	4385	69.90	20230103	8680	-14.17	20230424	4000	86.25	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
38	20230825	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	180	2	2.50	1129010250	151591	218.16	7210	7700	7040	9360	5040	7200	7447.74	8.79	0	14926	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2089	15.84	1.32	12	0.54	466.00	5588.00	8680	20230424	-14.98	4000	20221013	84.50	8680	-14.98	20230424	4385	68.30	20230103	8680	-14.98	20230424	4000	84.50	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
39	20230825	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	220	2	3.06	1103527400	148138	213.19	7210	7700	7040	9360	5040	7200	7449.32	8.79	0	14784	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2100	15.92	1.33	12	0.52	466.00	5588.00	8680	20230424	-14.52	4000	20221013	85.50	8680	-14.52	20230424	4385	69.21	20230103	8680	-14.52	20230424	4000	85.50	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
40	20230825	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7410	210	2	2.92	1029081670	138082	198.72	7210	7700	7040	9360	5040	7200	7452.69	8.79	0	11855	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2097	15.90	1.33	12	0.49	466.00	5588.00	8680	20230424	-14.63	4000	20221013	85.25	8680	-14.63	20230424	4385	68.99	20230103	8680	-14.63	20230424	4000	85.25	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
41	20230825	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7230	30	2	0.42	88919930	12343	17.76	7210	7250	7040	9360	5040	7200	7204.08	8.79	0	-6446	7306	7252	7146	7092	6986	7280	7120	172	2160	500	4750	10	1	28300000	2046	15.52	1.29	12	0.04	466.00	5588.00	8680	20230424	-16.71	4000	20221013	80.75	8680	-16.71	20230424	4385	64.88	20230103	8680	-16.71	20230424	4000	80.75	20221013	3.88	N	003160	500	172 억		2488335	N	N	6	N	00	N
42	20230824	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	160	2	2.27	494435450	69486	119.31	7200	7200	7040	9150	4930	7040	7115.29	8.81	0	-3578	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2038	15.45	1.29	12	0.25	466.00	5588.00	8680	20230424	-17.05	4000	20221013	80.00	8680	-17.05	20230424	4385	64.20	20230103	8680	-17.05	20230424	4000	80.00	20221013	3.92	N	003160	500	172 억		2491923	N	N	6	N	00	N
43	20230824	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7130	90	2	1.28	376560500	53060	91.11	7200	7200	7040	9150	4930	7040	7096.88	8.81	0	-1043	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2018	15.30	1.28	12	0.19	466.00	5588.00	8680	20230424	-17.86	4000	20221013	78.25	8680	-17.86	20230424	4385	62.60	20230103	8680	-17.86	20230424	4000	78.25	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
44	20230824	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7090	50	2	0.71	243849040	34339	58.96	7200	7200	7040	9150	4930	7040	7101.23	8.81	0	6164	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2006	15.21	1.27	12	0.12	466.00	5588.00	8680	20230424	-18.32	4000	20221013	77.25	8680	-18.32	20230424	4385	61.69	20230103	8680	-18.32	20230424	4000	77.25	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
45	20230824	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	60	2	0.85	227553150	32036	55.01	7200	7200	7040	9150	4930	7040	7103.05	8.81	0	7156	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2009	15.24	1.27	12	0.11	466.00	5588.00	8680	20230424	-18.20	4000	20221013	77.50	8680	-18.20	20230424	4385	61.92	20230103	8680	-18.20	20230424	4000	77.50	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
46	20230824	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7040	0	3	0.00	218306890	30731	52.77	7200	7200	7040	9150	4930	7040	7103.80	8.81	0	7716	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	1992	15.11	1.26	12	0.11	466.00	5588.00	8680	20230424	-18.89	4000	20221013	76.00	8680	-18.89	20230424	4385	60.55	20230103	8680	-18.89	20230424	4000	76.00	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
47	20230824	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7090	50	2	0.71	183609280	25819	44.33	7200	7200	7050	9150	4930	7040	7111.40	8.81	0	10676	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2006	15.21	1.27	12	0.09	466.00	5588.00	8680	20230424	-18.32	4000	20221013	77.25	8680	-18.32	20230424	4385	61.69	20230103	8680	-18.32	20230424	4000	77.25	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
48	20230824	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7120	80	2	1.14	104227830	14674	25.20	7200	7200	7050	9150	4930	7040	7102.89	8.81	0	7319	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2015	15.28	1.27	12	0.05	466.00	5588.00	8680	20230424	-17.97	4000	20221013	78.00	8680	-17.97	20230424	4385	62.37	20230103	8680	-17.97	20230424	4000	78.00	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
49	20230824	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	160	2	2.27	1440000	200	0.34	7200	7200	7200	9150	4930	7040	7200.00	8.81	0	-32	7293	7166	7083	6956	6873	7125	6915	172	2110	500	4640	10	1	28300000	2038	15.45	1.29	12	0.00	466.00	5588.00	8680	20230424	-17.05	4000	20221013	80.00	8680	-17.05	20230424	4385	64.20	20230103	8680	-17.05	20230424	4000	80.00	20221013	3.92	N	003160	500	172 억		2491923	N	N	7	N	00	N
50	20230823	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7040	-160	5	-2.22	410986680	58172	115.41	7210	7210	7000	9360	5040	7200	7065.16	8.86	0	-17749	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	1992	15.11	1.26	12	0.21	466.00	5588.00	8680	20230424	-18.89	4000	20221013	76.00	8680	-18.89	20230424	4385	60.55	20230103	8680	-18.89	20230424	4000	76.00	20221013	3.87	N	003160	500	172 억		2507147	N	N	7	N	00	N
51	20230823	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7010	-190	5	-2.64	388019850	54909	108.94	7210	7210	7000	9360	5040	7200	7066.60	8.86	0	-16663	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	1984	15.04	1.25	12	0.19	466.00	5588.00	8680	20230424	-19.24	4000	20221013	75.25	8680	-19.24	20230424	4385	59.86	20230103	8680	-19.24	20230424	4000	75.25	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
52	20230823	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7010	-190	5	-2.64	264950640	37351	74.10	7210	7210	7010	9360	5040	7200	7093.54	8.86	0	-11764	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	1984	15.04	1.25	12	0.13	466.00	5588.00	8680	20230424	-19.24	4000	20221013	75.25	8680	-19.24	20230424	4385	59.86	20230103	8680	-19.24	20230424	4000	75.25	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
53	20230823	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7080	-120	5	-1.67	189381920	26620	52.81	7210	7210	7050	9360	5040	7200	7114.27	8.86	0	-7820	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	2004	15.19	1.27	12	0.09	466.00	5588.00	8680	20230424	-18.43	4000	20221013	77.00	8680	-18.43	20230424	4385	61.46	20230103	8680	-18.43	20230424	4000	77.00	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
54	20230823	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7080	-120	5	-1.67	138887440	19481	38.65	7210	7210	7060	9360	5040	7200	7129.38	8.86	0	-5411	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	2004	15.19	1.27	12	0.07	466.00	5588.00	8680	20230424	-18.43	4000	20221013	77.00	8680	-18.43	20230424	4385	61.46	20230103	8680	-18.43	20230424	4000	77.00	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
55	20230823	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7110	-90	5	-1.25	91369570	12782	25.36	7210	7210	7110	9360	5040	7200	7148.30	8.86	0	-2170	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	2012	15.26	1.27	12	0.05	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
56	20230823	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7150	-50	5	-0.69	57719990	8062	15.99	7210	7210	7110	9360	5040	7200	7159.51	8.86	0	1330	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	2023	15.34	1.28	12	0.03	466.00	5588.00	8680	20230424	-17.63	4000	20221013	78.75	8680	-17.63	20230424	4385	63.06	20230103	8680	-17.63	20230424	4000	78.75	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
57	20230823	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7110	-90	5	-1.25	2505920	348	0.69	7210	7210	7110	9360	5040	7200	7200.92	8.86	0	-348	7433	7316	7223	7106	7013	7270	7060	172	2160	500	4750	10	1	28300000	2012	15.26	1.27	12	0.00	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.87	N	003160	500	172 억		2507147	N	N	9	N	00	N
58	20230822	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7200	-130	5	-1.77	362900650	50398	80.14	7330	7340	7130	9520	5140	7330	7200.70	8.90	0	-17881	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2038	15.45	1.29	12	0.18	466.00	5588.00	8680	20230424	-17.05	4000	20221013	80.00	8680	-17.05	20230424	4385	64.20	20230103	8680	-17.05	20230424	4000	80.00	20221013	3.93	N	003160	500	172 억		2519759	N	N	9	N	00	N
59	20230822	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7160	-170	5	-2.32	314580000	43655	69.41	7330	7340	7150	9520	5140	7330	7206.05	8.90	0	-16669	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2026	15.36	1.28	12	0.15	466.00	5588.00	8680	20230424	-17.51	4000	20221013	79.00	8680	-17.51	20230424	4385	63.28	20230103	8680	-17.51	20230424	4000	79.00	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
60	20230822	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7240	-90	5	-1.23	257572780	35701	56.77	7330	7340	7150	9520	5140	7330	7214.72	8.90	0	-15346	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2049	15.54	1.30	12	0.13	466.00	5588.00	8680	20230424	-16.59	4000	20221013	81.00	8680	-16.59	20230424	4385	65.11	20230103	8680	-16.59	20230424	4000	81.00	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
61	20230822	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7230	-100	5	-1.36	214186990	29670	47.18	7330	7340	7150	9520	5140	7330	7218.98	8.90	0	-15334	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2046	15.52	1.29	12	0.10	466.00	5588.00	8680	20230424	-16.71	4000	20221013	80.75	8680	-16.71	20230424	4385	64.88	20230103	8680	-16.71	20230424	4000	80.75	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
62	20230822	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7180	-150	5	-2.05	175203060	24260	38.58	7330	7340	7150	9520	5140	7330	7221.89	8.90	0	-13564	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2032	15.41	1.28	12	0.09	466.00	5588.00	8680	20230424	-17.28	4000	20221013	79.50	8680	-17.28	20230424	4385	63.74	20230103	8680	-17.28	20230424	4000	79.50	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
63	20230822	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7220	-110	5	-1.50	142799270	19759	31.42	7330	7340	7150	9520	5140	7330	7227.05	8.90	0	-12075	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2043	15.49	1.29	12	0.07	466.00	5588.00	8680	20230424	-16.82	4000	20221013	80.50	8680	-16.82	20230424	4385	64.65	20230103	8680	-16.82	20230424	4000	80.50	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
64	20230822	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7220	-110	5	-1.50	83831480	11549	18.36	7330	7340	7180	9520	5140	7330	7258.77	8.90	0	-9042	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2043	15.49	1.29	12	0.04	466.00	5588.00	8680	20230424	-16.82	4000	20221013	80.50	8680	-16.82	20230424	4385	64.65	20230103	8680	-16.82	20230424	4000	80.50	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
65	20230822	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7330	0	3	0.00	5622060	767	1.22	7330	7340	7310	9520	5140	7330	7329.93	8.90	0	-515	7696	7512	7306	7122	6916	7410	7020	172	2190	500	4830	10	1	28300000	2074	15.73	1.31	12	0.00	466.00	5588.00	8680	20230424	-15.55	4000	20221013	83.25	8680	-15.55	20230424	4385	67.16	20230103	8680	-15.55	20230424	4000	83.25	20221013	3.93	N	003160	500	172 억		2519759	N	N	14	N	00	N
66	20230821	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7330	-70	5	-0.95	456853950	62812	60.93	7410	7490	7100	9620	5180	7400	7273.35	8.99	0	-27302	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2074	15.73	1.31	12	0.22	466.00	5588.00	8680	20230424	-15.55	4000	20221013	83.25	8680	-15.55	20230424	4385	67.16	20230103	8680	-15.55	20230424	4000	83.25	20221013	3.94	N	003160	500	172 억		2542767	N	N	14	N	00	N
67	20230821	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7210	-190	5	-2.57	380878130	52420	50.85	7410	7490	7100	9620	5180	7400	7265.89	8.99	0	-25762	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2040	15.47	1.29	12	0.19	466.00	5588.00	8680	20230424	-16.94	4000	20221013	80.25	8680	-16.94	20230424	4385	64.42	20230103	8680	-16.94	20230424	4000	80.25	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
68	20230821	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7180	-220	5	-2.97	270626660	37079	35.97	7410	7490	7180	9620	5180	7400	7298.65	8.99	0	-19655	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2032	15.41	1.28	12	0.13	466.00	5588.00	8680	20230424	-17.28	4000	20221013	79.50	8680	-17.28	20230424	4385	63.74	20230103	8680	-17.28	20230424	4000	79.50	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
69	20230821	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7240	-160	5	-2.16	221130670	30207	29.30	7410	7490	7230	9620	5180	7400	7320.51	8.99	0	-15016	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2049	15.54	1.30	12	0.11	466.00	5588.00	8680	20230424	-16.59	4000	20221013	81.00	8680	-16.59	20230424	4385	65.11	20230103	8680	-16.59	20230424	4000	81.00	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
70	20230821	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	-110	5	-1.49	194825190	26575	25.78	7410	7490	7240	9620	5180	7400	7331.15	8.99	0	-13737	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2063	15.64	1.30	12	0.09	466.00	5588.00	8680	20230424	-16.01	4000	20221013	82.25	8680	-16.01	20230424	4385	66.25	20230103	8680	-16.01	20230424	4000	82.25	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
71	20230821	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7240	-160	5	-2.16	168175550	22913	22.23	7410	7490	7240	9620	5180	7400	7339.74	8.99	0	-10671	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2049	15.54	1.30	12	0.08	466.00	5588.00	8680	20230424	-16.59	4000	20221013	81.00	8680	-16.59	20230424	4385	65.11	20230103	8680	-16.59	20230424	4000	81.00	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
72	20230821	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7320	-80	5	-1.08	80841390	10933	10.61	7410	7490	7320	9620	5180	7400	7394.26	8.99	0	-4446	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2072	15.71	1.31	12	0.04	466.00	5588.00	8680	20230424	-15.67	4000	20221013	83.00	8680	-15.67	20230424	4385	66.93	20230103	8680	-15.67	20230424	4000	83.00	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
73	20230821	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	40	2	0.54	1643700	222	0.22	7410	7450	7340	9620	5180	7400	7404.05	8.99	0	-180	7806	7602	7246	7042	6686	7705	7145	172	2220	500	4880	10	1	28300000	2106	15.97	1.33	12	0.00	466.00	5588.00	8680	20230424	-14.29	4000	20221013	86.00	8680	-14.29	20230424	4385	69.67	20230103	8680	-14.29	20230424	4000	86.00	20221013	3.94	N	003160	500	172 억		2542767	N	N	22	N	00	N
74	20230818	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7400	370	2	5.26	739600440	102320	171.93	6890	7450	6890	9130	4930	7030	7228.30	8.94	0	9327	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2094	15.88	1.32	12	0.36	466.00	5588.00	8680	20230424	-14.75	4000	20221013	85.00	8680	-14.75	20230424	4385	68.76	20230103	8680	-14.75	20230424	4000	85.00	20221013	3.90	N	003160	500	172 억		2530718	N	N	22	N	00	N
75	20230818	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	260	2	3.70	628658540	87256	146.62	6890	7450	6890	9130	4930	7030	7204.76	8.94	0	6919	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2063	15.64	1.30	12	0.31	466.00	5588.00	8680	20230424	-16.01	4000	20221013	82.25	8680	-16.01	20230424	4385	66.25	20230103	8680	-16.01	20230424	4000	82.25	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
76	20230818	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	260	2	3.70	584496540	81159	136.37	6890	7450	6890	9130	4930	7030	7201.87	8.94	0	2697	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2063	15.64	1.30	12	0.29	466.00	5588.00	8680	20230424	-16.01	4000	20221013	82.25	8680	-16.01	20230424	4385	66.25	20230103	8680	-16.01	20230424	4000	82.25	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
77	20230818	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7300	270	2	3.84	558207920	77547	130.30	6890	7450	6890	9130	4930	7030	7198.32	8.94	0	3042	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2066	15.67	1.31	12	0.27	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
78	20230818	120145	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7340	310	2	4.41	546978580	76013	127.73	6890	7450	6890	9130	4930	7030	7195.86	8.94	0	3197	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2077	15.75	1.31	12	0.27	466.00	5588.00	8680	20230424	-15.44	4000	20221013	83.50	8680	-15.44	20230424	4385	67.39	20230103	8680	-15.44	20230424	4000	83.50	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
79	20230818	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	330	2	4.69	475447520	66286	111.38	6890	7450	6890	9130	4930	7030	7172.67	8.94	0	2192	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2083	15.79	1.32	12	0.23	466.00	5588.00	8680	20230424	-15.21	4000	20221013	84.00	8680	-15.21	20230424	4385	67.84	20230103	8680	-15.21	20230424	4000	84.00	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
80	20230818	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	70	2	1.00	148347170	21281	35.76	6890	7100	6890	9130	4930	7030	6970.87	8.94	0	4147	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	2009	15.24	1.27	12	0.08	466.00	5588.00	8680	20230424	-18.20	4000	20221013	77.50	8680	-18.20	20230424	4385	61.92	20230103	8680	-18.20	20230424	4000	77.50	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
81	20230818	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	6950	-80	5	-1.14	34116260	4925	8.28	6890	7040	6890	9130	4930	7030	6927.16	8.94	0	-430	7310	7170	7050	6910	6790	7110	6850	172	2100	500	4630	10	1	28300000	1967	14.91	1.24	12	0.02	466.00	5588.00	8680	20230424	-19.93	4000	20221013	73.75	8680	-19.93	20230424	4385	58.49	20230103	8680	-19.93	20230424	4000	73.75	20221013	3.90	N	003160	500	172 억		2530718	N	N	40	N	00	N
82	20230817	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7030	-120	5	-1.68	414872640	58844	49.60	7150	7190	6930	9290	5010	7150	7050.57	8.93	0	3043	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	1989	15.09	1.26	12	0.21	466.00	5588.00	8680	20230424	-19.01	4000	20221013	75.75	8680	-19.01	20230424	4385	60.32	20230103	8680	-19.01	20230424	4000	75.75	20221013	3.91	N	003160	500	172 억		2526651	N	N	40	N	00	N
83	20230817	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	-50	5	-0.70	369592440	52434	44.20	7150	7190	6930	9290	5010	7150	7048.72	8.93	0	2407	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2009	15.24	1.27	12	0.19	466.00	5588.00	8680	20230424	-18.20	4000	20221013	77.50	8680	-18.20	20230424	4385	61.92	20230103	8680	-18.20	20230424	4000	77.50	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
84	20230817	140139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7110	-40	5	-0.56	329985870	46853	39.49	7150	7190	6930	9290	5010	7150	7043.00	8.93	0	-434	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2012	15.26	1.27	12	0.17	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
85	20230817	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	-50	5	-0.70	317153850	45046	37.97	7150	7190	6930	9290	5010	7150	7040.67	8.93	0	-1470	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2009	15.24	1.27	12	0.16	466.00	5588.00	8680	20230424	-18.20	4000	20221013	77.50	8680	-18.20	20230424	4385	61.92	20230103	8680	-18.20	20230424	4000	77.50	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
86	20230817	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7110	-40	5	-0.56	240885500	34229	28.85	7150	7190	6930	9290	5010	7150	7037.47	8.93	0	-4460	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2012	15.26	1.27	12	0.12	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
87	20230817	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7100	-50	5	-0.70	204698160	29123	24.55	7150	7190	6930	9290	5010	7150	7028.75	8.93	0	-5398	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2009	15.24	1.27	12	0.10	466.00	5588.00	8680	20230424	-18.20	4000	20221013	77.50	8680	-18.20	20230424	4385	61.92	20230103	8680	-18.20	20230424	4000	77.50	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
88	20230817	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7140	-10	5	-0.14	81788290	11672	9.84	7150	7190	6930	9290	5010	7150	7007.22	8.93	0	-3012	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2021	15.32	1.28	12	0.04	466.00	5588.00	8680	20230424	-17.74	4000	20221013	78.50	8680	-17.74	20230424	4385	62.83	20230103	8680	-17.74	20230424	4000	78.50	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
89	20230817	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7130	-20	5	-0.28	6113810	857	0.72	7150	7190	7030	9290	5010	7150	7133.97	8.93	0	-134	7743	7446	7223	6926	6703	7335	6815	172	2140	500	4710	10	1	28300000	2018	15.30	1.28	12	0.00	466.00	5588.00	8680	20230424	-17.86	4000	20221013	78.25	8680	-17.86	20230424	4385	62.60	20230103	8680	-17.86	20230424	4000	78.25	20221013	3.91	N	003160	500	172 억		2526651	N	N	5	N	00	N
90	20230816	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7150	-130	5	-1.79	839528640	117668	117.70	7280	7520	7000	9460	5100	7280	7134.72	8.96	0	-14287	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2023	15.34	1.28	12	0.42	466.00	5588.00	8680	20230424	-17.63	4000	20221013	78.75	8680	-17.63	20230424	4385	63.06	20230103	8680	-17.63	20230424	4000	78.75	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
91	20230816	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7080	-200	5	-2.75	776171530	108720	108.75	7280	7520	7000	9460	5100	7280	7139.18	8.96	0	-14165	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2004	15.19	1.27	12	0.38	466.00	5588.00	8680	20230424	-18.43	4000	20221013	77.00	8680	-18.43	20230424	4385	61.46	20230103	8680	-18.43	20230424	4000	77.00	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
92	20230816	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7060	-220	5	-3.02	708345370	99140	99.17	7280	7520	7000	9460	5100	7280	7144.90	8.96	0	-12175	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	1998	15.15	1.26	12	0.35	466.00	5588.00	8680	20230424	-18.66	4000	20221013	76.50	8680	-18.66	20230424	4385	61.00	20230103	8680	-18.66	20230424	4000	76.50	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
93	20230816	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7110	-170	5	-2.34	605494430	84627	84.65	7280	7520	7000	9460	5100	7280	7154.86	8.96	0	-9570	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2012	15.26	1.27	12	0.30	466.00	5588.00	8680	20230424	-18.09	4000	20221013	77.75	8680	-18.09	20230424	4385	62.14	20230103	8680	-18.09	20230424	4000	77.75	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
94	20230816	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7130	-150	5	-2.06	553350180	77308	77.33	7280	7520	7000	9460	5100	7280	7157.74	8.96	0	-10372	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2018	15.30	1.28	12	0.27	466.00	5588.00	8680	20230424	-17.86	4000	20221013	78.25	8680	-17.86	20230424	4385	62.60	20230103	8680	-17.86	20230424	4000	78.25	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
95	20230816	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7210	-70	5	-0.96	370372850	52111	52.13	7280	7320	7000	9460	5100	7280	7107.38	8.96	0	602	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2040	15.47	1.29	12	0.18	466.00	5588.00	8680	20230424	-16.94	4000	20221013	80.25	8680	-16.94	20230424	4385	64.42	20230103	8680	-16.94	20230424	4000	80.25	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
96	20230816	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7050	-230	5	-3.16	253173280	35694	35.70	7280	7320	7000	9460	5100	7280	7092.88	8.96	0	-2072	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	1995	15.13	1.26	12	0.13	466.00	5588.00	8680	20230424	-18.78	4000	20221013	76.25	8680	-18.78	20230424	4385	60.78	20230103	8680	-18.78	20230424	4000	76.25	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
97	20230816	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7300	20	2	0.27	5271040	724	0.72	7280	7300	7280	9460	5100	7280	7280.44	8.96	0	-77	7686	7482	7356	7152	7026	7420	7090	172	2180	500	4800	10	1	28300000	2066	15.67	1.31	12	0.00	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	3.86	N	003160	500	172 억		2534440	N	N	5	N	00	N
98	20230814	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7280	-280	5	-3.70	731219240	99785	41.14	7550	7560	7230	9820	5300	7560	7328.00	9.04	0	-22459	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2060	15.62	1.30	12	0.35	466.00	5588.00	8680	20230424	-16.13	4000	20221013	82.00	8680	-16.13	20230424	4385	66.02	20230103	8680	-16.13	20230424	4000	82.00	20221013	3.84	N	003160	500	172 억		2557431	N	N	5	N	00	N
99	20230814	150138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7300	-260	5	-3.44	702113610	95793	39.50	7550	7560	7230	9820	5300	7560	7329.49	9.04	0	-20350	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2066	15.67	1.31	12	0.34	466.00	5588.00	8680	20230424	-15.90	4000	20221013	82.50	8680	-15.90	20230424	4385	66.48	20230103	8680	-15.90	20230424	4000	82.50	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
100	20230814	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7310	-250	5	-3.31	622544520	84876	35.00	7550	7560	7230	9820	5300	7560	7334.75	9.04	0	-15893	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2069	15.69	1.31	12	0.30	466.00	5588.00	8680	20230424	-15.78	4000	20221013	82.75	8680	-15.78	20230424	4385	66.70	20230103	8680	-15.78	20230424	4000	82.75	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
101	20230814	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7290	-270	5	-3.57	585470670	79801	32.90	7550	7560	7230	9820	5300	7560	7336.63	9.04	0	-12855	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2063	15.64	1.30	12	0.28	466.00	5588.00	8680	20230424	-16.01	4000	20221013	82.25	8680	-16.01	20230424	4385	66.25	20230103	8680	-16.01	20230424	4000	82.25	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
102	20230814	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7320	-240	5	-3.17	507323850	69102	28.49	7550	7560	7230	9820	5300	7560	7341.66	9.04	0	-11511	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2072	15.71	1.31	12	0.24	466.00	5588.00	8680	20230424	-15.67	4000	20221013	83.00	8680	-15.67	20230424	4385	66.93	20230103	8680	-15.67	20230424	4000	83.00	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
103	20230814	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7310	-250	5	-3.31	425556790	57908	23.88	7550	7560	7230	9820	5300	7560	7348.84	9.04	0	-7830	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2069	15.69	1.31	12	0.20	466.00	5588.00	8680	20230424	-15.78	4000	20221013	82.75	8680	-15.78	20230424	4385	66.70	20230103	8680	-15.78	20230424	4000	82.75	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
104	20230814	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7370	-190	5	-2.51	353559100	48072	19.82	7550	7560	7230	9820	5300	7560	7354.78	9.04	0	-2324	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2086	15.82	1.32	12	0.17	466.00	5588.00	8680	20230424	-15.09	4000	20221013	84.25	8680	-15.09	20230424	4385	68.07	20230103	8680	-15.09	20230424	4000	84.25	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
105	20230814	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7490	-70	5	-0.93	18942590	2514	1.04	7550	7560	7490	9820	5300	7560	7534.83	9.04	0	-1636	8060	7810	7650	7400	7240	7935	7525	172	2260	500	4980	10	1	28300000	2120	16.07	1.34	12	0.01	466.00	5588.00	8680	20230424	-13.71	4000	20221013	87.25	8680	-13.71	20230424	4385	70.81	20230103	8680	-13.71	20230424	4000	87.25	20221013	3.84	N	003160	500	172 억		2557431	N	N	7	N	00	N
106	20230811	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	20	2	0.27	1838491830	241677	563.24	7540	7900	7490	9800	5280	7540	7607.25	9.11	0	-17956	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2139	16.22	1.35	12	0.85	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.84	N	003160	500	172 억		2577950	N	N	7	N	00	N
107	20230811	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	0	3	0.00	1647772180	216441	504.43	7540	7900	7490	9800	5280	7540	7613.03	9.11	0	-13507	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2134	16.18	1.35	12	0.76	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
108	20230811	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	20	2	0.27	569131290	75347	175.60	7540	7690	7490	9800	5280	7540	7553.47	9.11	0	-1773	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2139	16.22	1.35	12	0.27	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
109	20230811	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7550	10	2	0.13	544707040	72111	168.06	7540	7690	7490	9800	5280	7540	7553.73	9.11	0	-949	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2137	16.20	1.35	12	0.25	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
110	20230811	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	30	2	0.40	523813500	69350	161.62	7540	7690	7490	9800	5280	7540	7553.19	9.11	0	-70	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2142	16.24	1.35	12	0.25	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
111	20230811	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	20	2	0.27	493258110	65312	152.21	7540	7690	7490	9800	5280	7540	7552.34	9.11	0	875	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2139	16.22	1.35	12	0.23	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
112	20230811	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7510	-30	5	-0.40	256813460	34115	79.51	7540	7580	7490	9800	5280	7540	7527.88	9.11	0	-8191	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2125	16.12	1.34	12	0.12	466.00	5588.00	8680	20230424	-13.48	4000	20221013	87.75	8680	-13.48	20230424	4385	71.27	20230103	8680	-13.48	20230424	4000	87.75	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
113	20230811	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	0	3	0.00	2669160	354	0.83	7540	7540	7540	9800	5280	7540	7540.00	9.11	0	116	7826	7682	7596	7452	7366	7640	7410	172	2260	500	4970	10	1	28300000	2134	16.18	1.35	12	0.00	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.84	N	003160	500	172 억		2577950	N	N	10	N	00	N
114	20230810	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-200	5	-2.58	322417070	42631	90.02	7740	7740	7510	10060	5420	7740	7560.87	9.15	0	-16947	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2134	16.18	1.35	12	0.15	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.77	N	003160	500	172 억		2588491	N	N	10	N	00	N
115	20230810	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7600	-140	5	-1.81	282753460	37369	78.91	7740	7740	7510	10060	5420	7740	7564.17	9.15	0	-15877	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2151	16.31	1.36	12	0.13	466.00	5588.00	8680	20230424	-12.44	4000	20221013	90.00	8680	-12.44	20230424	4385	73.32	20230103	8680	-12.44	20230424	4000	90.00	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
116	20230810	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-200	5	-2.58	244595620	32315	68.24	7740	7740	7510	10060	5420	7740	7566.42	9.15	0	-13547	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2134	16.18	1.35	12	0.11	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
117	20230810	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-200	5	-2.58	205121560	27083	57.19	7740	7740	7510	10060	5420	7740	7570.69	9.15	0	-11205	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2134	16.18	1.35	12	0.10	466.00	5588.00	8680	20230424	-13.13	4000	20221013	88.50	8680	-13.13	20230424	4385	71.95	20230103	8680	-13.13	20230424	4000	88.50	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
118	20230810	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7580	-160	5	-2.07	128503230	16923	35.74	7740	7740	7550	10060	5420	7740	7588.94	9.15	0	-7419	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2145	16.27	1.36	12	0.06	466.00	5588.00	8680	20230424	-12.67	4000	20221013	89.50	8680	-12.67	20230424	4385	72.86	20230103	8680	-12.67	20230424	4000	89.50	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
119	20230810	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7600	-140	5	-1.81	92710740	12203	25.77	7740	7740	7550	10060	5420	7740	7591.28	9.15	0	-4148	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2151	16.31	1.36	12	0.04	466.00	5588.00	8680	20230424	-12.44	4000	20221013	90.00	8680	-12.44	20230424	4385	73.32	20230103	8680	-12.44	20230424	4000	90.00	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
120	20230810	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	-170	5	-2.20	62179410	8167	17.25	7740	7740	7570	10060	5420	7740	7605.24	9.15	0	-3340	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2142	16.24	1.35	12	0.03	466.00	5588.00	8680	20230424	-12.79	4000	20221013	89.25	8680	-12.79	20230424	4385	72.63	20230103	8680	-12.79	20230424	4000	89.25	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
121	20230810	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	-40	5	-0.52	9246160	1196	2.53	7740	7740	7700	10060	5420	7740	7724.37	9.15	0	-284	8053	7896	7663	7506	7273	7975	7585	172	2320	500	5100	10	1	28300000	2179	16.52	1.38	12	0.00	466.00	5588.00	8680	20230424	-11.29	4000	20221013	92.50	8680	-11.29	20230424	4385	75.60	20230103	8680	-11.29	20230424	4000	92.50	20221013	3.77	N	003160	500	172 억		2588491	N	N	4	N	00	N
122	20230809	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	150	2	1.98	360986940	47356	46.84	7590	7820	7430	9860	5320	7590	7622.81	9.19	0	-12325	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2190	16.61	1.39	12	0.17	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.74	N	003160	500	172 억		2600835	N	N	4	N	00	N
123	20230809	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	0	3	0.00	267137870	35165	34.78	7590	7820	7430	9860	5320	7590	7596.70	9.19	0	-11148	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2148	16.29	1.36	12	0.12	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
124	20230809	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7660	70	2	0.92	233642410	30770	30.44	7590	7820	7430	9860	5320	7590	7593.19	9.19	0	-10139	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2168	16.44	1.37	12	0.11	466.00	5588.00	8680	20230424	-11.75	4000	20221013	91.50	8680	-11.75	20230424	4385	74.69	20230103	8680	-11.75	20230424	4000	91.50	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
125	20230809	130136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7660	70	2	0.92	217620240	28679	28.37	7590	7820	7430	9860	5320	7590	7588.14	9.19	0	-9266	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2168	16.44	1.37	12	0.10	466.00	5588.00	8680	20230424	-11.75	4000	20221013	91.50	8680	-11.75	20230424	4385	74.69	20230103	8680	-11.75	20230424	4000	91.50	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
126	20230809	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7550	-40	5	-0.53	154911160	20524	20.30	7590	7670	7430	9860	5320	7590	7547.81	9.19	0	-8927	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2137	16.20	1.35	12	0.07	466.00	5588.00	8680	20230424	-13.02	4000	20221013	88.75	8680	-13.02	20230424	4385	72.18	20230103	8680	-13.02	20230424	4000	88.75	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
127	20230809	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	0	3	0.00	134015220	17763	17.57	7590	7670	7430	9860	5320	7590	7544.63	9.19	0	-8326	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2148	16.29	1.36	12	0.06	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
128	20230809	100134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-30	5	-0.40	71126490	9407	9.30	7590	7670	7430	9860	5320	7590	7561.02	9.19	0	-4766	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2139	16.22	1.35	12	0.03	466.00	5588.00	8680	20230424	-12.90	4000	20221013	89.00	8680	-12.90	20230424	4385	72.41	20230103	8680	-12.90	20230424	4000	89.00	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
129	20230809	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	0	3	0.00	2459160	324	0.32	7590	7590	7590	9860	5320	7590	7590.00	9.19	0	-53	8003	7796	7693	7486	7383	7745	7435	172	2270	500	5000	10	1	28300000	2148	16.29	1.36	12	0.00	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.74	N	003160	500	172 억		2600835	N	N	23	N	00	N
130	20230808	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	-290	5	-3.68	779136380	100618	140.78	7850	7900	7590	10240	5520	7880	7743.51	9.31	0	-33907	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2148	16.29	1.36	12	0.36	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.71	N	003160	500	172 억		2634609	N	N	23	N	00	N
131	20230808	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7690	-190	5	-2.41	749313920	96719	135.32	7850	7900	7590	10240	5520	7880	7747.33	9.31	0	-32871	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2176	16.50	1.38	12	0.34	466.00	5588.00	8680	20230424	-11.41	4000	20221013	92.25	8680	-11.41	20230424	4385	75.37	20230103	8680	-11.41	20230424	4000	92.25	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
132	20230808	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-150	5	-1.90	586480410	75487	105.62	7850	7900	7700	10240	5520	7880	7769.29	9.31	0	-22196	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2188	16.59	1.38	12	0.27	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
133	20230808	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	-160	5	-2.03	531513690	68357	95.64	7850	7900	7710	10240	5520	7880	7775.56	9.31	0	-16340	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2185	16.57	1.38	12	0.24	466.00	5588.00	8680	20230424	-11.06	4000	20221013	93.00	8680	-11.06	20230424	4385	76.05	20230103	8680	-11.06	20230424	4000	93.00	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
134	20230808	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-150	5	-1.90	501751420	64500	90.24	7850	7900	7710	10240	5520	7880	7779.09	9.31	0	-13096	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2188	16.59	1.38	12	0.23	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
135	20230808	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-110	5	-1.40	441395050	56685	79.31	7850	7900	7720	10240	5520	7880	7786.81	9.31	0	-8888	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2199	16.67	1.39	12	0.20	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
136	20230808	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	-90	5	-1.14	312313440	40026	56.00	7850	7900	7750	10240	5520	7880	7802.76	9.31	0	2820	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2205	16.72	1.39	12	0.14	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
137	20230808	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	-20	5	-0.25	7408190	943	1.32	7850	7860	7850	10240	5520	7880	7855.98	9.31	0	44	8200	8040	7870	7710	7540	7955	7625	172	2360	500	5200	10	1	28300000	2224	16.87	1.41	12	0.00	466.00	5588.00	8680	20230424	-9.45	4000	20221013	96.50	8680	-9.45	20230424	4385	79.25	20230103	8680	-9.45	20230424	4000	96.50	20221013	3.71	N	003160	500	172 억		2634609	N	N	7	N	00	N
138	20230807	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7880	0	3	0.00	544681870	69954	111.32	7890	8030	7700	10240	5520	7880	7783.51	9.31	0	-2861	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2230	16.91	1.41	12	0.25	466.00	5588.00	8680	20230424	-9.22	4000	20221013	97.00	8680	-9.22	20230424	4385	79.70	20230103	8680	-9.22	20230424	4000	97.00	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
139	20230807	150133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-140	5	-1.78	416521990	53666	85.40	7890	8030	7700	10240	5520	7880	7761.38	9.31	0	-4613	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2190	16.61	1.39	12	0.19	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
140	20230807	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-150	5	-1.90	360334470	46427	73.88	7890	8030	7700	10240	5520	7880	7761.31	9.31	0	-6371	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2188	16.59	1.38	12	0.16	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
141	20230807	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-120	5	-1.52	277551900	35738	56.87	7890	8030	7700	10240	5520	7880	7766.30	9.31	0	-7181	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2196	16.65	1.39	12	0.13	466.00	5588.00	8680	20230424	-10.60	4000	20221013	94.00	8680	-10.60	20230424	4385	76.97	20230103	8680	-10.60	20230424	4000	94.00	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
142	20230807	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	-100	5	-1.27	216781800	27919	44.43	7890	8030	7700	10240	5520	7880	7764.67	9.31	0	-9120	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2202	16.70	1.39	12	0.10	466.00	5588.00	8680	20230424	-10.37	4000	20221013	94.50	8680	-10.37	20230424	4385	77.42	20230103	8680	-10.37	20230424	4000	94.50	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
143	20230807	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-140	5	-1.78	158093950	20386	32.44	7890	8030	7700	10240	5520	7880	7755.03	9.31	0	-9680	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2190	16.61	1.39	12	0.07	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
144	20230807	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-150	5	-1.90	98801350	12705	20.22	7890	8030	7710	10240	5520	7880	7776.57	9.31	0	-5672	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2188	16.59	1.38	12	0.04	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
145	20230807	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	20	2	0.25	1839110	233	0.37	7890	8030	7890	10240	5520	7880	7893.18	9.31	0	-86	8386	8132	7896	7642	7406	8015	7525	172	2360	500	5200	10	1	28300000	2236	16.95	1.41	12	0.00	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.66	N	003160	500	172 억		2635554	N	N	7	N	00	N
146	20230804	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7880	20	2	0.25	480981740	61638	74.19	7920	8150	7660	10210	5510	7860	7803.21	9.34	0	-8328	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2230	16.91	1.41	12	0.22	466.00	5588.00	8680	20230424	-9.22	4000	20221013	97.00	8680	-9.22	20230424	4385	79.70	20230103	8680	-9.22	20230424	4000	97.00	20221013	3.68	N	003160	500	172 억		2643683	N	N	7	N	00	N
147	20230804	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-110	5	-1.40	286414390	37081	44.63	7920	7920	7660	10210	5510	7860	7724.02	9.34	0	-10515	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2193	16.63	1.39	12	0.13	466.00	5588.00	8680	20230424	-10.71	4000	20221013	93.75	8680	-10.71	20230424	4385	76.74	20230103	8680	-10.71	20230424	4000	93.75	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
148	20230804	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	-140	5	-1.78	180700320	23386	28.15	7920	7920	7660	10210	5510	7860	7726.86	9.34	0	-9516	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2185	16.57	1.38	12	0.08	466.00	5588.00	8680	20230424	-11.06	4000	20221013	93.00	8680	-11.06	20230424	4385	76.05	20230103	8680	-11.06	20230424	4000	93.00	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
149	20230804	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-100	5	-1.27	167077500	21625	26.03	7920	7920	7660	10210	5510	7860	7726.13	9.34	0	-8988	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2196	16.65	1.39	12	0.08	466.00	5588.00	8680	20230424	-10.60	4000	20221013	94.00	8680	-10.60	20230424	4385	76.97	20230103	8680	-10.60	20230424	4000	94.00	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
150	20230804	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	-150	5	-1.91	139263880	18034	21.71	7920	7920	7660	10210	5510	7860	7722.30	9.34	0	-6536	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2182	16.55	1.38	12	0.06	466.00	5588.00	8680	20230424	-11.18	4000	20221013	92.75	8680	-11.18	20230424	4385	75.83	20230103	8680	-11.18	20230424	4000	92.75	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
151	20230804	110134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-180	5	-2.29	118583690	15345	18.47	7920	7920	7660	10210	5510	7860	7727.84	9.34	0	-4089	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2173	16.48	1.37	12	0.05	466.00	5588.00	8680	20230424	-11.52	4000	20221013	92.00	8680	-11.52	20230424	4385	75.14	20230103	8680	-11.52	20230424	4000	92.00	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
152	20230804	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	-160	5	-2.04	82433470	10642	12.81	7920	7920	7660	10210	5510	7860	7746.05	9.34	0	-502	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2179	16.52	1.38	12	0.04	466.00	5588.00	8680	20230424	-11.29	4000	20221013	92.50	8680	-11.29	20230424	4385	75.60	20230103	8680	-11.29	20230424	4000	92.50	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
153	20230804	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7840	-20	5	-0.25	7874000	998	1.20	7920	7920	7840	10210	5510	7860	7889.78	9.34	0	-787	8073	7966	7773	7666	7473	8020	7720	172	2350	500	5180	10	1	28300000	2219	16.82	1.40	12	0.00	466.00	5588.00	8680	20230424	-9.68	4000	20221013	96.00	8680	-9.68	20230424	4385	78.79	20230103	8680	-9.68	20230424	4000	96.00	20221013	3.68	N	003160	500	172 억		2643683	N	N	9	N	00	N
154	20230803	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	0	3	0.00	643042610	83081	76.81	7790	7880	7580	10210	5510	7860	7739.95	9.38	0	-10181	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2224	16.87	1.41	12	0.29	466.00	5588.00	8680	20230424	-9.45	4000	20221013	96.50	8680	-9.45	20230424	4385	79.25	20230103	8680	-9.45	20230424	4000	96.50	20221013	3.67	N	003160	500	172 억		2653708	N	N	9	N	00	N
155	20230803	150134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	-60	5	-0.76	447215050	58062	53.68	7790	7860	7580	10210	5510	7860	7702.37	9.38	0	-20873	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2207	16.74	1.40	12	0.21	466.00	5588.00	8680	20230424	-10.14	4000	20221013	95.00	8680	-10.14	20230424	4385	77.88	20230103	8680	-10.14	20230424	4000	95.00	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
156	20230803	140132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	-190	5	-2.42	347232900	45187	41.78	7790	7860	7580	10210	5510	7860	7684.35	9.38	0	-21842	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2171	16.46	1.37	12	0.16	466.00	5588.00	8680	20230424	-11.64	4000	20221013	91.75	8680	-11.64	20230424	4385	74.91	20230103	8680	-11.64	20230424	4000	91.75	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
157	20230803	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7690	-170	5	-2.16	315983740	41138	38.03	7790	7860	7580	10210	5510	7860	7681.07	9.38	0	-21223	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2176	16.50	1.38	12	0.15	466.00	5588.00	8680	20230424	-11.41	4000	20221013	92.25	8680	-11.41	20230424	4385	75.37	20230103	8680	-11.41	20230424	4000	92.25	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
158	20230803	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	-270	5	-3.44	281724000	36645	33.88	7790	7860	7580	10210	5510	7860	7687.92	9.38	0	-21495	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2148	16.29	1.36	12	0.13	466.00	5588.00	8680	20230424	-12.56	4000	20221013	89.75	8680	-12.56	20230424	4385	73.09	20230103	8680	-12.56	20230424	4000	89.75	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
159	20230803	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7600	-260	5	-3.31	234185300	30384	28.09	7790	7860	7600	10210	5510	7860	7707.52	9.38	0	-18725	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2151	16.31	1.36	12	0.11	466.00	5588.00	8680	20230424	-12.44	4000	20221013	90.00	8680	-12.44	20230424	4385	73.32	20230103	8680	-12.44	20230424	4000	90.00	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
160	20230803	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-100	5	-1.27	55228060	7123	6.59	7790	7860	7680	10210	5510	7860	7753.48	9.38	0	-3484	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2196	16.65	1.39	12	0.03	466.00	5588.00	8680	20230424	-10.60	4000	20221013	94.00	8680	-10.60	20230424	4385	76.97	20230103	8680	-10.60	20230424	4000	94.00	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
161	20230803	090133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-180	5	-2.29	1165100	150	0.14	7790	7790	7680	10210	5510	7860	7767.33	9.38	0	-29	8113	7986	7843	7716	7573	8050	7780	172	2350	500	5180	10	1	28300000	2173	16.48	1.37	12	0.00	466.00	5588.00	8680	20230424	-11.52	4000	20221013	92.00	8680	-11.52	20230424	4385	75.14	20230103	8680	-11.52	20230424	4000	92.00	20221013	3.67	N	003160	500	172 억		2653708	N	N	13	N	00	N
162	20230802	160133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	-20	5	-0.25	837727470	107621	115.37	7810	7970	7700	10240	5520	7880	7784.04	9.50	0	-33214	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2224	16.87	1.41	12	0.38	466.00	5588.00	8680	20230424	-9.45	4000	20221013	96.50	8680	-9.45	20230424	4385	79.25	20230103	8680	-9.45	20230424	4000	96.50	20221013	3.67	N	003160	500	172 억		2687286	N	N	13	N	00	N
163	20230802	150133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-120	5	-1.52	739892160	95115	101.97	7810	7970	7700	10240	5520	7880	7778.92	9.50	0	-31210	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2196	16.65	1.39	12	0.34	466.00	5588.00	8680	20230424	-10.60	4000	20221013	94.00	8680	-10.60	20230424	4385	76.97	20230103	8680	-10.60	20230424	4000	94.00	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
164	20230802	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-110	5	-1.40	613443340	78807	84.48	7810	7970	7700	10240	5520	7880	7784.12	9.50	0	-21779	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2199	16.67	1.39	12	0.28	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
165	20230802	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	-90	5	-1.14	531502380	68231	73.14	7810	7970	7700	10240	5520	7880	7789.75	9.50	0	-20342	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2205	16.72	1.39	12	0.24	466.00	5588.00	8680	20230424	-10.25	4000	20221013	94.75	8680	-10.25	20230424	4385	77.65	20230103	8680	-10.25	20230424	4000	94.75	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
166	20230802	120133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	-140	5	-1.78	270869470	34637	37.13	7810	7970	7710	10240	5520	7880	7820.23	9.50	0	-19140	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2190	16.61	1.39	12	0.12	466.00	5588.00	8680	20230424	-10.83	4000	20221013	93.50	8680	-10.83	20230424	4385	76.51	20230103	8680	-10.83	20230424	4000	93.50	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
167	20230802	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7830	-50	5	-0.63	199977090	25495	27.33	7810	7970	7710	10240	5520	7880	7843.78	9.50	0	-13009	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2216	16.80	1.40	12	0.09	466.00	5588.00	8680	20230424	-9.79	4000	20221013	95.75	8680	-9.79	20230424	4385	78.56	20230103	8680	-9.79	20230424	4000	95.75	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
168	20230802	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7850	-30	5	-0.38	49256030	6299	6.75	7810	7970	7710	10240	5520	7880	7819.66	9.50	0	-2557	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2222	16.85	1.40	12	0.02	466.00	5588.00	8680	20230424	-9.56	4000	20221013	96.25	8680	-9.56	20230424	4385	79.02	20230103	8680	-9.56	20230424	4000	96.25	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
169	20230802	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7770	-110	5	-1.40	1717190	221	0.24	7810	7810	7760	10240	5520	7880	7770.09	9.50	0	185	8133	8006	7803	7676	7473	7905	7575	172	2360	500	5200	10	1	28300000	2199	16.67	1.39	12	0.00	466.00	5588.00	8680	20230424	-10.48	4000	20221013	94.25	8680	-10.48	20230424	4385	77.19	20230103	8680	-10.48	20230424	4000	94.25	20221013	3.67	N	003160	500	172 억		2687286	N	N	7	N	00	N
170	20230801	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7880	60	2	0.77	713587410	92332	98.86	7920	7930	7600	10160	5480	7820	7728.12	9.57	0	-31728	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2230	16.91	1.41	12	0.33	466.00	5588.00	8680	20230424	-9.22	4000	20221013	97.00	8680	-9.22	20230424	4385	79.70	20230103	8680	-9.22	20230424	4000	97.00	20221013	3.66	N	003160	500	172 억		2708523	N	N	7	N	00	N
171	20230801	150132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-90	5	-1.15	609491300	79084	84.68	7920	7920	7600	10160	5480	7820	7706.89	9.57	0	-32086	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2188	16.59	1.38	12	0.28	466.00	5588.00	8680	20230424	-10.94	4000	20221013	93.25	8680	-10.94	20230424	4385	76.28	20230103	8680	-10.94	20230424	4000	93.25	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
172	20230801	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7640	-180	5	-2.30	506040240	65685	70.33	7920	7920	7600	10160	5480	7820	7704.05	9.57	0	-30281	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2162	16.39	1.37	12	0.23	466.00	5588.00	8680	20230424	-11.98	4000	20221013	91.00	8680	-11.98	20230424	4385	74.23	20230103	8680	-11.98	20230424	4000	91.00	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
173	20230801	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-140	5	-1.79	395828000	51315	54.95	7920	7920	7600	10160	5480	7820	7713.69	9.57	0	-21926	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2173	16.48	1.37	12	0.18	466.00	5588.00	8680	20230424	-11.52	4000	20221013	92.00	8680	-11.52	20230424	4385	75.14	20230103	8680	-11.52	20230424	4000	92.00	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
174	20230801	120133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	-190	5	-2.43	355305360	46032	49.29	7920	7920	7600	10160	5480	7820	7718.66	9.57	0	-22645	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2159	16.37	1.37	12	0.16	466.00	5588.00	8680	20230424	-12.10	4000	20221013	90.75	8680	-12.10	20230424	4385	74.00	20230103	8680	-12.10	20230424	4000	90.75	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
175	20230801	110132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	-150	5	-1.92	300779370	38896	41.65	7920	7920	7600	10160	5480	7820	7732.91	9.57	0	-17559	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2171	16.46	1.37	12	0.14	466.00	5588.00	8680	20230424	-11.64	4000	20221013	91.75	8680	-11.64	20230424	4385	74.91	20230103	8680	-11.64	20230424	4000	91.75	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
176	20230801	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-140	5	-1.79	259515200	33520	35.89	7920	7920	7600	10160	5480	7820	7742.10	9.57	0	-14365	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2173	16.48	1.37	12	0.12	466.00	5588.00	8680	20230424	-11.52	4000	20221013	92.00	8680	-11.52	20230424	4385	75.14	20230103	8680	-11.52	20230424	4000	92.00	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N
177	20230801	090132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	80	2	1.02	1349640	171	0.18	7920	7920	7850	10160	5480	7820	7892.63	9.57	0	-93	8213	8016	7913	7716	7613	7965	7665	172	2340	500	5160	10	1	28300000	2236	16.95	1.41	12	0.00	466.00	5588.00	8680	20230424	-8.99	4000	20221013	97.50	8680	-8.99	20230424	4385	80.16	20230103	8680	-8.99	20230424	4000	97.50	20221013	3.66	N	003160	500	172 억		2708523	N	N	3	N	00	N