KissMeData/003160/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7820	-180	5	-2.25	739110480	93366	64.22	8050	8110	7810	10400	5600	8000	7916.27	9.66	0	-20971	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2213	16.78	1.40	12	0.33	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	3.70	N	003160	500	172 억		2733893	N	N	3	N	00	N
3	20230731	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	-190	5	-2.38	673210190	84937	58.42	8050	8110	7810	10400	5600	8000	7925.99	9.66	0	-19353	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2210	16.76	1.40	12	0.30	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	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
4	20230731	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7830	-170	5	-2.12	606633880	76428	52.57	8050	8110	7820	10400	5600	8000	7937.33	9.66	0	-18460	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2216	16.80	1.40	12	0.27	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	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
5	20230731	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7870	-130	5	-1.62	457530720	57476	39.53	8050	8110	7850	10400	5600	8000	7960.38	9.66	0	-3102	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2227	16.89	1.41	12	0.20	466.00	5588.00	8680	20230424	-9.33	4000	20221013	96.75	8680	-9.33	20230424	4385	79.48	20230103	8680	-9.33	20230424	4000	96.75	20221013	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
6	20230731	120144	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7870	-130	5	-1.62	416850630	52306	35.98	8050	8110	7870	10400	5600	8000	7969.46	9.66	0	323	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2227	16.89	1.41	12	0.18	466.00	5588.00	8680	20230424	-9.33	4000	20221013	96.75	8680	-9.33	20230424	4385	79.48	20230103	8680	-9.33	20230424	4000	96.75	20221013	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
7	20230731	110143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7920	-80	5	-1.00	346682910	43426	29.87	8050	8110	7900	10400	5600	8000	7983.30	9.66	0	3626	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2241	17.00	1.42	12	0.15	466.00	5588.00	8680	20230424	-8.76	4000	20221013	98.00	8680	-8.76	20230424	4385	80.62	20230103	8680	-8.76	20230424	4000	98.00	20221013	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
8	20230731	100143	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	-30	5	-0.38	246276840	30769	21.16	8050	8110	7930	10400	5600	8000	8004.06	9.66	0	3346	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2256	17.10	1.43	12	0.11	466.00	5588.00	8680	20230424	-8.18	4000	20221013	99.25	8680	-8.18	20230424	4385	81.76	20230103	8680	-8.18	20230424	4000	99.25	20221013	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
9	20230731	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8050	50	2	0.62	8170750	1015	0.70	8050	8050	8050	10400	5600	8000	8050.00	9.66	0	512	8386	8192	7856	7662	7326	8290	7760	172	2400	500	5280	10	1	28300000	2278	17.27	1.44	12	0.00	466.00	5588.00	8680	20230424	-7.26	4000	20221013	101.25	8680	-7.26	20230424	4385	83.58	20230103	8680	-7.26	20230424	4000	101.25	20221013	3.70	N	003160	500	172 억		2733893	N	N	13	N	00	N
10	20230728	160142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	320	2	4.17	1126960510	145357	119.53	7600	8050	7520	9980	5380	7680	7752.52	9.52	0	33984	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2264	17.17	1.43	12	0.51	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.67	N	003160	500	172 억		2695415	N	N	13	N	00	N
11	20230728	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	260	2	3.39	931388940	120902	99.42	7600	7940	7520	9980	5380	7680	7703.76	9.52	0	36929	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2247	17.04	1.42	12	0.43	466.00	5588.00	8680	20230424	-8.53	4000	20221013	98.50	8680	-8.53	20230424	4385	81.07	20230103	8680	-8.53	20230424	4000	98.50	20221013	3.67	N	003160	500	172 억		2695415	N	N	0	N	00	N
12	20230728	140142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	180	2	2.34	841653180	109520	90.06	7600	7900	7520	9980	5380	7680	7684.95	9.52	0	32851	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2224	16.87	1.41	12	0.39	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		2695415	N	N	0	N	00	N
13	20230728	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	80	2	1.04	685294900	89612	73.69	7600	7880	7520	9980	5380	7680	7647.19	9.52	0	25644	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2196	16.65	1.39	12	0.32	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		2695415	N	N	0	N	00	N
14	20230728	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	50	2	0.65	607354730	79639	65.49	7600	7880	7520	9980	5380	7680	7626.04	9.52	0	25559	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	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	3.67	N	003160	500	172 억		2695415	N	N	0	N	00	N
15	20230728	110142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7620	-60	5	-0.78	166809510	21971	18.07	7600	7680	7520	9980	5380	7680	7590.42	9.52	0	-14275	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2156	16.35	1.36	12	0.08	466.00	5588.00	8680	20230424	-12.21	4000	20221013	90.50	8680	-12.21	20230424	4385	73.77	20230103	8680	-12.21	20230424	4000	90.50	20221013	3.67	N	003160	500	172 억		2695415	N	N	0	N	00	N
16	20230728	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7580	-100	5	-1.30	147289770	19402	15.96	7600	7680	7520	9980	5380	7680	7589.37	9.52	0	-13877	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2145	16.27	1.36	12	0.07	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	3.67	N	003160	500	172 억		2695415	N	N	0	N	00	N
17	20230728	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7620	-60	5	-0.78	6997780	916	0.75	7600	7620	7600	9980	5380	7680	7600.39	9.52	0	-73	7946	7812	7566	7432	7186	7880	7500	172	2300	500	5060	10	1	28300000	2156	16.35	1.36	12	0.00	466.00	5588.00	8680	20230424	-12.21	4000	20221013	90.50	8680	-12.21	20230424	4385	73.77	20230103	8680	-12.21	20230424	4000	90.50	20221013	3.67	N	003160	500	172 억		2695415	N	N	0	N	00	N
18	20230727	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	350	2	4.77	912076660	120892	54.50	7330	7700	7320	9520	5140	7330	7544.37	9.46	-22098	15852	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2173	16.48	1.37	12	0.43	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		2677772	N	N	0	N	00	N
19	20230727	150141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	300	2	4.09	781776770	103727	46.76	7330	7700	7320	9520	5140	7330	7536.87	9.46	-22098	14544	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2159	16.37	1.37	12	0.37	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	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
20	20230727	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	320	2	4.37	563244930	75199	33.90	7330	7650	7320	9520	5140	7330	7490.06	9.46	-22098	15400	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2165	16.42	1.37	12	0.27	466.00	5588.00	8680	20230424	-11.87	4000	20221013	91.25	8680	-11.87	20230424	4385	74.46	20230103	8680	-11.87	20230424	4000	91.25	20221013	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
21	20230727	130142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7520	190	2	2.59	459619230	61503	27.73	7330	7600	7320	9520	5140	7330	7473.12	9.46	-22098	10223	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2128	16.14	1.35	12	0.22	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
22	20230727	120142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7500	170	2	2.32	426294070	57071	25.73	7330	7600	7320	9520	5140	7330	7469.54	9.46	-22098	8692	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2123	16.09	1.34	12	0.20	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
23	20230727	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	210	2	2.86	366886660	49219	22.19	7330	7560	7320	9520	5140	7330	7454.17	9.46	-22098	3224	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2134	16.18	1.35	12	0.17	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	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
24	20230727	100142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7370	40	2	0.55	80310370	10877	4.90	7330	7440	7320	9520	5140	7330	7383.50	9.46	-22098	741	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2086	15.82	1.32	12	0.04	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	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
25	20230727	090142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	30	2	0.41	4134240	564	0.25	7330	7360	7320	9520	5140	7330	7330.21	9.46	-22098	409	7870	7600	7430	7160	6990	7515	7075	172	2190	500	4830	10	1	28300000	2083	15.79	1.32	12	0.00	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	3.68	N	003160	500	172 억		2677772	N	N	0	N	00	N
26	20230726	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7330	-340	5	-4.43	1647058350	221306	256.39	7650	7700	7260	9970	5370	7670	7442.45	9.54	0	-20037	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2074	15.73	1.31	12	0.78	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
27	20230726	150142	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	-290	5	-3.78	1386896290	185727	215.17	7650	7700	7300	9970	5370	7670	7467.39	9.54	0	-13103	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2089	15.84	1.32	12	0.66	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
28	20230726	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	-230	5	-3.00	1156901110	154522	179.02	7650	7700	7300	9970	5370	7670	7486.97	9.54	0	-22595	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2106	15.97	1.33	12	0.55	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
29	20230726	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	-230	5	-3.00	993113630	132539	153.55	7650	7700	7300	9970	5370	7670	7492.99	9.54	0	-20098	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2106	15.97	1.33	12	0.47	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
30	20230726	120141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-130	5	-1.69	816775730	108734	125.97	7650	7700	7300	9970	5370	7670	7511.69	9.54	0	-13061	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2134	16.18	1.35	12	0.38	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
31	20230726	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7480	-190	5	-2.48	716377960	95269	110.37	7650	7700	7300	9970	5370	7670	7519.53	9.54	0	-9554	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2117	16.05	1.34	12	0.34	466.00	5588.00	8680	20230424	-13.82	4000	20221013	87.00	8680	-13.82	20230424	4385	70.58	20230103	8680	-13.82	20230424	4000	87.00	20221013	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
32	20230726	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-130	5	-1.69	484229010	64067	74.22	7650	7700	7300	9970	5370	7670	7558.17	9.54	0	460	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2134	16.18	1.35	12	0.23	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	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
33	20230726	090141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	-20	5	-0.26	24970100	3256	3.77	7650	7670	7650	9970	5370	7670	7668.95	9.54	0	-65	7870	7770	7590	7490	7310	7820	7540	172	2300	500	5060	10	1	28300000	2165	16.42	1.37	12	0.01	466.00	5588.00	8680	20230424	-11.87	4000	20221013	91.25	8680	-11.87	20230424	4385	74.46	20230103	8680	-11.87	20230424	4000	91.25	20221013	3.67	N	003160	500	172 억		2699870	N	N	7	N	00	N
34	20230725	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	60	2	0.79	648643140	85797	63.10	7550	7690	7410	9890	5330	7610	7560.18	9.59	0	-16384	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2171	16.46	1.37	12	0.30	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	3.65	N	003160	500	172 억		2715052	N	N	7	N	00	N
35	20230725	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-50	5	-0.66	594765280	78724	57.90	7550	7690	7410	9890	5330	7610	7555.07	9.59	0	-16779	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2139	16.22	1.35	12	0.28	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
36	20230725	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-70	5	-0.92	502977670	66627	49.00	7550	7690	7410	9890	5330	7610	7549.16	9.59	0	-15879	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2134	16.18	1.35	12	0.24	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
37	20230725	130141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-70	5	-0.92	445860280	59055	43.43	7550	7690	7410	9890	5330	7610	7549.92	9.59	0	-15730	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2134	16.18	1.35	12	0.21	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
38	20230725	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-70	5	-0.92	368023060	48749	35.85	7550	7690	7410	9890	5330	7610	7549.35	9.59	0	-15808	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2134	16.18	1.35	12	0.17	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
39	20230725	110141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-50	5	-0.66	311750990	41250	30.34	7550	7690	7410	9890	5330	7610	7557.60	9.59	0	-15124	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2139	16.22	1.35	12	0.15	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
40	20230725	100141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7650	40	2	0.53	151967730	20128	14.80	7550	7690	7410	9890	5330	7610	7550.07	9.59	0	-3205	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2165	16.42	1.37	12	0.07	466.00	5588.00	8680	20230424	-11.87	4000	20221013	91.25	8680	-11.87	20230424	4385	74.46	20230103	8680	-11.87	20230424	4000	91.25	20221013	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
41	20230725	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7600	-10	5	-0.13	5259800	696	0.51	7550	7600	7550	9890	5330	7610	7557.18	9.59	0	-63	8050	7830	7670	7450	7290	7750	7370	172	2280	500	5020	10	1	28300000	2151	16.31	1.36	12	0.00	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	3.65	N	003160	500	172 억		2715052	N	N	0	N	00	N
42	20230724	160140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7610	-180	5	-2.31	1028360960	135369	151.35	7890	7890	7510	10120	5460	7790	7596.72	9.62	0	-6090	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2154	16.33	1.36	12	0.48	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
43	20230724	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-230	5	-2.95	906718990	119235	133.31	7890	7890	7520	10120	5460	7790	7604.47	9.62	0	-11846	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2139	16.22	1.35	12	0.42	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
44	20230724	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7590	-200	5	-2.57	781798240	102695	114.82	7890	7890	7520	10120	5460	7790	7612.82	9.62	0	-11545	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
45	20230724	130140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7550	-240	5	-3.08	628693280	82490	92.23	7890	7890	7520	10120	5460	7790	7621.45	9.62	0	-14717	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2137	16.20	1.35	12	0.29	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
46	20230724	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7580	-210	5	-2.70	441724240	57761	64.58	7890	7890	7560	10120	5460	7790	7647.45	9.62	0	-14387	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2145	16.27	1.36	12	0.20	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
47	20230724	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	-120	5	-1.54	254624800	33142	37.05	7890	7890	7580	10120	5460	7790	7682.84	9.62	0	-7010	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2171	16.46	1.37	12	0.12	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
48	20230724	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-110	5	-1.41	209976660	27337	30.56	7890	7890	7580	10120	5460	7790	7681.04	9.62	0	-6842	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2173	16.48	1.37	12	0.10	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		2722909	N	N	0	N	00	N
49	20230724	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	20	2	0.26	17859250	2278	2.55	7890	7890	7750	10120	5460	7790	7839.88	9.62	0	-470	7990	7890	7800	7700	7610	7845	7655	172	2330	500	5140	10	1	28300000	2210	16.76	1.40	12	0.01	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	3.68	N	003160	500	172 억		2722909	N	N	0	N	00	N
50	20230721	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7790	-110	5	-1.39	695102660	89402	61.73	7850	7900	7710	10270	5530	7900	7774.87	9.72	0	-25083	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2205	16.72	1.39	12	0.32	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
51	20230721	150140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-140	5	-1.77	630091450	81036	55.96	7850	7900	7710	10270	5530	7900	7775.31	9.72	0	-24280	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2196	16.65	1.39	12	0.29	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
52	20230721	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	-150	5	-1.90	548725250	70523	48.70	7850	7900	7710	10270	5530	7900	7780.64	9.72	0	-23227	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
53	20230721	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	-100	5	-1.27	309167950	39607	27.35	7850	7900	7710	10270	5530	7900	7805.67	9.72	0	-9840	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2207	16.74	1.40	12	0.14	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
54	20230721	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	-90	5	-1.14	250036710	32024	22.11	7850	7900	7710	10270	5530	7900	7807.53	9.72	0	-6888	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2210	16.76	1.40	12	0.11	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
55	20230721	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	-90	5	-1.14	213825650	27404	18.92	7850	7900	7710	10270	5530	7900	7802.39	9.72	0	-4738	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2210	16.76	1.40	12	0.10	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
56	20230721	100140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7890	-10	5	-0.13	173933760	22305	15.40	7850	7890	7710	10270	5530	7900	7797.55	9.72	0	-3084	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2233	16.93	1.41	12	0.08	466.00	5588.00	8680	20230424	-9.10	4000	20221013	97.25	8680	-9.10	20230424	4385	79.93	20230103	8680	-9.10	20230424	4000	97.25	20221013	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
57	20230721	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	-100	5	-1.27	25938190	3310	2.29	7850	7850	7800	10270	5530	7900	7834.49	9.72	0	-467	8246	8072	7936	7762	7626	8005	7695	172	2370	500	5210	10	1	28300000	2207	16.74	1.40	12	0.01	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	3.74	N	003160	500	172 억		2751831	N	N	13	N	00	N
58	20230720	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	-160	5	-1.99	1156669030	144743	81.28	7950	8110	7800	10470	5650	8060	7991.27	9.62	0	41429	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2236	16.95	1.41	12	0.51	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	3.83	N	003160	500	172 억		2721311	N	N	13	N	00	N
59	20230720	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8060	0	3	0.00	966792600	120890	67.88	7950	8110	7800	10470	5650	8060	7997.29	9.62	0	31039	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2281	17.30	1.44	12	0.43	466.00	5588.00	8680	20230424	-7.14	4000	20221013	101.50	8680	-7.14	20230424	4385	83.81	20230103	8680	-7.14	20230424	4000	101.50	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
60	20230720	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8080	20	2	0.25	823448890	103137	57.91	7950	8110	7800	10470	5650	8060	7984.03	9.62	0	29483	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2287	17.34	1.45	12	0.36	466.00	5588.00	8680	20230424	-6.91	4000	20221013	102.00	8680	-6.91	20230424	4385	84.26	20230103	8680	-6.91	20230424	4000	102.00	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
61	20230720	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8010	-50	5	-0.62	568289000	71555	40.18	7950	8050	7800	10470	5650	8060	7941.99	9.62	0	8519	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2267	17.19	1.43	12	0.25	466.00	5588.00	8680	20230424	-7.72	4000	20221013	100.25	8680	-7.72	20230424	4385	82.67	20230103	8680	-7.72	20230424	4000	100.25	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
62	20230720	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	-90	5	-1.12	458973000	57847	32.48	7950	8050	7800	10470	5650	8060	7934.26	9.62	0	3830	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2256	17.10	1.43	12	0.20	466.00	5588.00	8680	20230424	-8.18	4000	20221013	99.25	8680	-8.18	20230424	4385	81.76	20230103	8680	-8.18	20230424	4000	99.25	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
63	20230720	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	-120	5	-1.49	396388500	49966	28.06	7950	8050	7800	10470	5650	8060	7933.16	9.62	0	5052	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2247	17.04	1.42	12	0.18	466.00	5588.00	8680	20230424	-8.53	4000	20221013	98.50	8680	-8.53	20230424	4385	81.07	20230103	8680	-8.53	20230424	4000	98.50	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
64	20230720	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	-90	5	-1.12	220947190	27926	15.68	7950	8050	7800	10470	5650	8060	7911.88	9.62	0	3168	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2256	17.10	1.43	12	0.10	466.00	5588.00	8680	20230424	-8.18	4000	20221013	99.25	8680	-8.18	20230424	4385	81.76	20230103	8680	-8.18	20230424	4000	99.25	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
65	20230720	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7960	-100	5	-1.24	12327100	1550	0.87	7950	8050	7950	10470	5650	8060	7952.97	9.62	0	115	8600	8330	8120	7850	7640	8225	7745	172	2410	500	5310	10	1	28300000	2253	17.08	1.42	12	0.01	466.00	5588.00	8680	20230424	-8.29	4000	20221013	99.00	8680	-8.29	20230424	4385	81.53	20230103	8680	-8.29	20230424	4000	99.00	20221013	3.83	N	003160	500	172 억		2721311	N	N	10	N	00	N
66	20230719	160141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8060	-230	5	-2.77	1438130860	178053	75.29	8290	8390	7910	10770	5810	8290	8076.98	9.76	0	-23513	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2281	17.30	1.44	12	0.63	466.00	5588.00	8680	20230424	-7.14	4000	20221013	101.50	8680	-7.14	20230424	4385	83.81	20230103	8680	-7.14	20230424	4000	101.50	20221013	3.66	N	003160	500	172 억		2762122	N	N	10	N	00	N
67	20230719	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8040	-250	5	-3.02	1357647440	168056	71.06	8290	8390	7910	10770	5810	8290	8078.54	9.76	0	-24803	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2275	17.25	1.44	12	0.59	466.00	5588.00	8680	20230424	-7.37	4000	20221013	101.00	8680	-7.37	20230424	4385	83.35	20230103	8680	-7.37	20230424	4000	101.00	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
68	20230719	140141	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7990	-300	5	-3.62	1217614920	150569	63.67	8290	8390	7910	10770	5810	8290	8086.76	9.76	0	-29590	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2261	17.15	1.43	12	0.53	466.00	5588.00	8680	20230424	-7.95	4000	20221013	99.75	8680	-7.95	20230424	4385	82.21	20230103	8680	-7.95	20230424	4000	99.75	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
69	20230719	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7940	-350	5	-4.22	1046082920	128987	54.54	8290	8390	7940	10770	5810	8290	8109.99	9.76	0	-34915	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2247	17.04	1.42	12	0.46	466.00	5588.00	8680	20230424	-8.53	4000	20221013	98.50	8680	-8.53	20230424	4385	81.07	20230103	8680	-8.53	20230424	4000	98.50	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
70	20230719	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8020	-270	5	-3.26	806042660	98960	41.85	8290	8390	8010	10770	5810	8290	8145.14	9.76	0	-24936	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2270	17.21	1.44	12	0.35	466.00	5588.00	8680	20230424	-7.60	4000	20221013	100.50	8680	-7.60	20230424	4385	82.90	20230103	8680	-7.60	20230424	4000	100.50	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
71	20230719	110140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8080	-210	5	-2.53	616258570	75334	31.86	8290	8390	8080	10770	5810	8290	8180.35	9.76	0	-24971	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2287	17.34	1.45	12	0.27	466.00	5588.00	8680	20230424	-6.91	4000	20221013	102.00	8680	-6.91	20230424	4385	84.26	20230103	8680	-6.91	20230424	4000	102.00	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
72	20230719	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8180	-110	5	-1.33	458224390	55874	23.63	8290	8390	8120	10770	5810	8290	8201.03	9.76	0	-18416	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2315	17.55	1.46	12	0.20	466.00	5588.00	8680	20230424	-5.76	4000	20221013	104.50	8680	-5.76	20230424	4385	86.55	20230103	8680	-5.76	20230424	4000	104.50	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
73	20230719	090140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8290	0	3	0.00	23287160	2810	1.19	8290	8290	8270	10770	5810	8290	8287.25	9.76	0	-2353	8650	8470	8240	8060	7830	8355	7945	172	2480	500	5470	10	1	28300000	2346	17.79	1.48	12	0.01	466.00	5588.00	8680	20230424	-4.49	4000	20221013	107.25	8680	-4.49	20230424	4385	89.05	20230103	8680	-4.49	20230424	4000	107.25	20221013	3.66	N	003160	500	172 억		2762122	N	N	49	N	00	N
74	20230718	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8290	-10	5	-0.12	1934460580	235303	54.87	8420	8420	8010	10790	5810	8300	8221.12	9.66	0	18007	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2346	17.79	1.48	12	0.83	466.00	5588.00	8680	20230424	-4.49	4000	20221013	107.25	8680	-4.49	20230424	4385	89.05	20230103	8680	-4.49	20230424	4000	107.25	20221013	3.66	N	003160	500	172 억		2734655	N	N	49	N	00	N
75	20230718	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8310	10	2	0.12	1827973660	222467	51.88	8420	8420	8010	10790	5810	8300	8216.83	9.66	0	20228	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2352	17.83	1.49	12	0.79	466.00	5588.00	8680	20230424	-4.26	4000	20221013	107.75	8680	-4.26	20230424	4385	89.51	20230103	8680	-4.26	20230424	4000	107.75	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
76	20230718	140138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8320	20	2	0.24	1677596280	204398	47.66	8420	8420	8010	10790	5810	8300	8207.50	9.66	0	15115	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2355	17.85	1.49	12	0.72	466.00	5588.00	8680	20230424	-4.15	4000	20221013	108.00	8680	-4.15	20230424	4385	89.74	20230103	8680	-4.15	20230424	4000	108.00	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
77	20230718	130139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8270	-30	5	-0.36	1438353960	175582	40.94	8420	8420	8010	10790	5810	8300	8191.92	9.66	0	8454	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2340	17.75	1.48	12	0.62	466.00	5588.00	8680	20230424	-4.72	4000	20221013	106.75	8680	-4.72	20230424	4385	88.60	20230103	8680	-4.72	20230424	4000	106.75	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
78	20230718	120139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8290	-10	5	-0.12	1211973400	148282	34.58	8420	8420	8010	10790	5810	8300	8173.44	9.66	0	2348	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2346	17.79	1.48	12	0.52	466.00	5588.00	8680	20230424	-4.49	4000	20221013	107.25	8680	-4.49	20230424	4385	89.05	20230103	8680	-4.49	20230424	4000	107.25	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
79	20230718	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8160	-140	5	-1.69	887978030	108999	25.42	8420	8420	8010	10790	5810	8300	8146.66	9.66	0	-4974	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2309	17.51	1.46	12	0.39	466.00	5588.00	8680	20230424	-5.99	4000	20221013	104.00	8680	-5.99	20230424	4385	86.09	20230103	8680	-5.99	20230424	4000	104.00	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
80	20230718	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8110	-190	5	-2.29	722754360	88754	20.70	8420	8420	8010	10790	5810	8300	8143.34	9.66	0	-2894	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2295	17.40	1.45	12	0.31	466.00	5588.00	8680	20230424	-6.57	4000	20221013	102.75	8680	-6.57	20230424	4385	84.95	20230103	8680	-6.57	20230424	4000	102.75	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
81	20230718	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8360	60	2	0.72	52820540	6304	1.47	8420	8420	8320	10790	5810	8300	8378.89	9.66	0	-4458	8660	8480	8200	8020	7740	8570	8110	172	2490	500	5470	10	1	28300000	2366	17.94	1.50	12	0.02	466.00	5588.00	8680	20230424	-3.69	4000	20221013	109.00	8680	-3.69	20230424	4385	90.65	20230103	8680	-3.69	20230424	4000	109.00	20221013	3.66	N	003160	500	172 억		2734655	N	N	63	N	00	N
82	20230717	160139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	300	2	3.75	3522064870	426222	130.82	8010	8380	7920	10400	5600	8000	8263.47	9.57	0	30375	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2349	17.81	1.49	12	1.51	466.00	5588.00	8680	20230424	-4.38	4000	20221013	107.50	8680	-4.38	20230424	4385	89.28	20230103	8680	-4.38	20230424	4000	107.50	20221013	3.67	N	003160	500	172 억		2707398	N	N	63	N	00	N
83	20230717	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8280	280	2	3.50	3186280670	385784	118.41	8010	8380	7920	10400	5600	8000	8259.36	9.57	0	26717	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2343	17.77	1.48	12	1.36	466.00	5588.00	8680	20230424	-4.61	4000	20221013	107.00	8680	-4.61	20230424	4385	88.83	20230103	8680	-4.61	20230424	4000	107.00	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
84	20230717	140140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8250	250	2	3.12	2939838510	355972	109.26	8010	8380	7920	10400	5600	8000	8258.76	9.57	0	25911	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2335	17.70	1.48	12	1.26	466.00	5588.00	8680	20230424	-4.95	4000	20221013	106.25	8680	-4.95	20230424	4385	88.14	20230103	8680	-4.95	20230424	4000	106.25	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
85	20230717	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8250	250	2	3.12	2783081920	336960	103.42	8010	8380	7920	10400	5600	8000	8259.53	9.57	0	36022	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2335	17.70	1.48	12	1.19	466.00	5588.00	8680	20230424	-4.95	4000	20221013	106.25	8680	-4.95	20230424	4385	88.14	20230103	8680	-4.95	20230424	4000	106.25	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
86	20230717	120140	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	300	2	3.75	2498815920	302646	92.89	8010	8380	7920	10400	5600	8000	8256.72	9.57	0	45754	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2349	17.81	1.49	12	1.07	466.00	5588.00	8680	20230424	-4.38	4000	20221013	107.50	8680	-4.38	20230424	4385	89.28	20230103	8680	-4.38	20230424	4000	107.50	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
87	20230717	110139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8260	260	2	3.25	2161326770	262037	80.43	8010	8380	7920	10400	5600	8000	8248.35	9.57	0	39117	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2338	17.73	1.48	12	0.93	466.00	5588.00	8680	20230424	-4.84	4000	20221013	106.50	8680	-4.84	20230424	4385	88.37	20230103	8680	-4.84	20230424	4000	106.50	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
88	20230717	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8300	300	2	3.75	1349971950	164504	50.49	8010	8340	7920	10400	5600	8000	8206.56	9.57	0	32503	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2349	17.81	1.49	12	0.58	466.00	5588.00	8680	20230424	-4.38	4000	20221013	107.50	8680	-4.38	20230424	4385	89.28	20230103	8680	-4.38	20230424	4000	107.50	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
89	20230717	090138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7990	-10	5	-0.12	69424350	8673	2.66	8010	8020	7990	10400	5600	8000	8004.76	9.57	0	-4933	8306	8152	7926	7772	7546	8230	7850	172	2400	500	5280	10	1	28300000	2261	17.15	1.43	12	0.03	466.00	5588.00	8680	20230424	-7.95	4000	20221013	99.75	8680	-7.95	20230424	4385	82.21	20230103	8680	-7.95	20230424	4000	99.75	20221013	3.67	N	003160	500	172 억		2707398	N	N	636	N	00	N
90	20230714	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	300	2	3.90	2569191910	322819	467.10	7700	8080	7700	10010	5390	7700	7958.55	9.40	0	42344	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2264	17.17	1.43	12	1.14	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.70	N	003160	500	172 억		2661120	N	N	636	N	00	N
91	20230714	150139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	300	2	3.90	2377556570	298841	432.40	7700	8080	7700	10010	5390	7700	7955.92	9.40	0	41863	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2264	17.17	1.43	12	1.06	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
92	20230714	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7930	230	2	2.99	1945355660	244590	353.90	7700	8080	7700	10010	5390	7700	7953.54	9.40	0	31514	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2244	17.02	1.42	12	0.86	466.00	5588.00	8680	20230424	-8.64	4000	20221013	98.25	8680	-8.64	20230424	4385	80.84	20230103	8680	-8.64	20230424	4000	98.25	20221013	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
93	20230714	130138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7970	270	2	3.51	1714344980	215453	311.74	7700	8080	7700	10010	5390	7700	7956.93	9.40	0	32051	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2256	17.10	1.43	12	0.76	466.00	5588.00	8680	20230424	-8.18	4000	20221013	99.25	8680	-8.18	20230424	4385	81.76	20230103	8680	-8.18	20230424	4000	99.25	20221013	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
94	20230714	120138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8050	350	2	4.55	1562865260	196435	284.23	7700	8080	7700	10010	5390	7700	7956.14	9.40	0	31988	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2278	17.27	1.44	12	0.69	466.00	5588.00	8680	20230424	-7.26	4000	20221013	101.25	8680	-7.26	20230424	4385	83.58	20230103	8680	-7.26	20230424	4000	101.25	20221013	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
95	20230714	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	300	2	3.90	1119076350	141320	204.48	7700	8040	7700	10010	5390	7700	7918.74	9.40	0	23644	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2264	17.17	1.43	12	0.50	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
96	20230714	100139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7840	140	2	1.82	439087030	56051	81.10	7700	7930	7700	10010	5390	7700	7833.71	9.40	0	5909	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2219	16.82	1.40	12	0.20	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	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
97	20230714	090139	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	50	2	0.65	36039030	4680	6.77	7700	7760	7700	10010	5390	7700	7700.65	9.40	0	521	7866	7782	7656	7572	7446	7825	7615	172	2310	500	5080	10	1	28300000	2193	16.63	1.39	12	0.02	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	3.70	N	003160	500	172 억		2661120	N	N	412	N	00	N
98	20230713	160138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	170	2	2.26	525855210	68571	113.72	7600	7740	7530	9780	5280	7530	7668.73	9.31	0	24241	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2179	16.52	1.38	12	0.24	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	3.72	N	003160	500	172 억		2635646	N	N	412	N	00	N
99	20230713	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	170	2	2.26	493747850	64398	106.80	7600	7740	7530	9780	5280	7530	7667.13	9.31	0	23686	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2179	16.52	1.38	12	0.23	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
100	20230713	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	180	2	2.39	452780260	59088	97.99	7600	7740	7530	9780	5280	7530	7662.81	9.31	0	21172	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2182	16.55	1.38	12	0.21	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
101	20230713	130137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	140	2	1.86	417374010	54500	90.38	7600	7740	7530	9780	5280	7530	7658.24	9.31	0	19402	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2171	16.46	1.37	12	0.19	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
102	20230713	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7740	210	2	2.79	339204690	44371	73.59	7600	7740	7530	9780	5280	7530	7644.74	9.31	0	15594	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2190	16.61	1.39	12	0.16	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
103	20230713	110138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	100	2	1.33	212991850	27925	46.31	7600	7700	7530	9780	5280	7530	7627.28	9.31	0	5774	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2159	16.37	1.37	12	0.10	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
104	20230713	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7640	110	2	1.46	162030290	21230	35.21	7600	7700	7530	9780	5280	7530	7632.14	9.31	0	4094	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2162	16.39	1.37	12	0.08	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
105	20230713	090131	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7600	70	2	0.93	9211200	1212	2.01	7600	7600	7600	9780	5280	7530	7600.00	9.31	0	-176	7676	7602	7476	7402	7276	7640	7440	172	2250	500	4960	10	1	28300000	2151	16.31	1.36	12	0.00	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	3.72	N	003160	500	172 억		2635646	N	N	27	N	00	N
106	20230712	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7530	90	2	1.21	449111770	60064	117.99	7440	7550	7350	9670	5210	7440	7477.07	9.24	0	23565	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2131	16.16	1.35	12	0.21	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	3.76	N	003160	500	172 억		2613765	N	N	27	N	00	N
107	20230712	150137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7500	60	2	0.81	427892790	57240	112.44	7440	7550	7350	9670	5210	7440	7475.42	9.24	0	22659	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2123	16.09	1.34	12	0.20	466.00	5588.00	8680	20230424	-13.59	4000	20221013	87.50	8680	-13.59	20230424	4385	71.04	20230103	8680	-13.59	20230424	4000	87.50	20221013	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
108	20230712	140136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7520	80	2	1.08	354325410	47455	93.22	7440	7520	7350	9670	5210	7440	7466.56	9.24	0	17840	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2128	16.14	1.35	12	0.17	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
109	20230712	130137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7490	50	2	0.67	302795240	40583	79.72	7440	7520	7350	9670	5210	7440	7461.13	9.24	0	16465	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2120	16.07	1.34	12	0.14	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	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
110	20230712	120137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	0	3	0.00	268689230	36025	70.77	7440	7520	7350	9670	5210	7440	7458.41	9.24	0	15143	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2106	15.97	1.33	12	0.13	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	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
111	20230712	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7480	40	2	0.54	142685510	19125	37.57	7440	7520	7350	9670	5210	7440	7460.68	9.24	0	8591	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2117	16.05	1.34	12	0.07	466.00	5588.00	8680	20230424	-13.82	4000	20221013	87.00	8680	-13.82	20230424	4385	70.58	20230103	8680	-13.82	20230424	4000	87.00	20221013	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
112	20230712	100137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7450	10	2	0.13	34752250	4694	9.22	7440	7450	7350	9670	5210	7440	7403.55	9.24	0	111	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2108	15.99	1.33	12	0.02	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	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
113	20230712	090137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7360	-80	5	-1.08	512340	69	0.14	7440	7440	7360	9670	5210	7440	7425.22	9.24	0	-11	7546	7492	7396	7342	7246	7520	7370	172	2230	500	4910	10	1	28300000	2083	15.79	1.32	12	0.00	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	3.76	N	003160	500	172 억		2613765	N	N	47	N	00	N
114	20230711	160137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	170	2	2.34	375460560	50776	36.74	7350	7450	7300	9450	5090	7270	7395.16	9.18	0	14469	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2106	15.97	1.33	12	0.18	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	3.75	N	003160	500	172 억		2598712	N	N	47	N	00	N
115	20230711	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7430	160	2	2.20	337527440	45669	33.05	7350	7450	7300	9450	5090	7270	7391.51	9.18	0	11465	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2103	15.94	1.33	12	0.16	466.00	5588.00	8680	20230424	-14.40	4000	20221013	85.75	8680	-14.40	20230424	4385	69.44	20230103	8680	-14.40	20230424	4000	85.75	20221013	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
116	20230711	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7440	170	2	2.34	285965810	38731	28.03	7350	7440	7300	9450	5090	7270	7384.24	9.18	0	8400	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2106	15.97	1.33	12	0.14	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	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
117	20230711	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7400	130	2	1.79	206108960	27940	20.22	7350	7440	7300	9450	5090	7270	7377.96	9.18	0	3170	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2094	15.88	1.32	12	0.10	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	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
118	20230711	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	120	2	1.65	196076650	26586	19.24	7350	7440	7300	9450	5090	7270	7376.34	9.18	0	2478	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2091	15.86	1.32	12	0.09	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
119	20230711	110137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	120	2	1.65	158284000	21464	15.53	7350	7440	7300	9450	5090	7270	7375.82	9.18	0	280	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2091	15.86	1.32	12	0.08	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
120	20230711	100138	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	110	2	1.51	120041890	16284	11.78	7350	7440	7300	9450	5090	7270	7373.61	9.18	0	-393	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2089	15.84	1.32	12	0.06	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	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
121	20230711	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7380	110	2	1.51	12859860	1750	1.27	7350	7380	7350	9450	5090	7270	7364.08	9.18	0	37	7776	7522	7356	7102	6936	7440	7020	172	2180	500	4790	10	1	28300000	2089	15.84	1.32	12	0.01	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	3.75	N	003160	500	172 억		2598712	N	N	0	N	00	N
122	20230710	160136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7270	-340	5	-4.47	1012984280	137407	98.22	7610	7610	7190	9890	5330	7610	7372.22	9.23	0	-13040	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2057	15.60	1.30	12	0.49	466.00	5588.00	8680	20230424	-16.24	4000	20221013	81.75	8680	-16.24	20230424	4385	65.79	20230103	8680	-16.24	20230424	4000	81.75	20221013	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
123	20230710	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7310	-300	5	-3.94	841021770	113604	81.21	7610	7610	7280	9890	5330	7610	7403.10	9.23	0	-18453	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2069	15.69	1.31	12	0.40	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
124	20230710	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7450	-160	5	-2.10	607454020	81842	58.50	7610	7610	7360	9890	5330	7610	7422.28	9.23	0	-9636	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2108	15.99	1.33	12	0.29	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
125	20230710	130134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7390	-220	5	-2.89	544730310	73385	52.46	7610	7610	7360	9890	5330	7610	7422.91	9.23	0	-13594	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2091	15.86	1.32	12	0.26	466.00	5588.00	8680	20230424	-14.86	4000	20221013	84.75	8680	-14.86	20230424	4385	68.53	20230103	8680	-14.86	20230424	4000	84.75	20221013	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
126	20230710	120136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-190	5	-2.50	464145550	62471	44.65	7610	7610	7360	9890	5330	7610	7429.78	9.23	0	-7289	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2100	15.92	1.33	12	0.22	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
127	20230710	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-190	5	-2.50	350684750	47102	33.67	7610	7610	7400	9890	5330	7610	7445.22	9.23	0	-6591	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2100	15.92	1.33	12	0.17	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
128	20230710	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7420	-190	5	-2.50	258868730	34775	24.86	7610	7610	7400	9890	5330	7610	7444.10	9.23	0	-8039	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	10	1	28300000	2100	15.92	1.33	12	0.12	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
129	20230710	090136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7540	-70	5	-0.92	955000	126	0.09	7610	7610	7540	9890	5330	7610	7579.37	9.23	0	-48	7883	7746	7623	7486	7363	7685	7425	172	2280	500	5020	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	3.77	N	003160	500	172 억		2611862	N	N	12	N	00	N
130	20230707	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7610	-150	5	-1.93	1062845050	139847	86.14	7760	7760	7500	10080	5440	7760	7600.05	9.36	0	-37678	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2154	16.33	1.36	12	0.49	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	3.65	N	003160	500	172 억		2649202	N	N	12	N	00	N
131	20230707	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7520	-240	5	-3.09	940850940	123756	76.23	7760	7760	7500	10080	5440	7760	7602.47	9.36	0	-33680	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2128	16.14	1.35	12	0.44	466.00	5588.00	8680	20230424	-13.36	4000	20221013	88.00	8680	-13.36	20230424	4385	71.49	20230103	8680	-13.36	20230424	4000	88.00	20221013	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
132	20230707	140137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7560	-200	5	-2.58	757138390	99359	61.20	7760	7760	7510	10080	5440	7760	7620.23	9.36	0	-27121	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2139	16.22	1.35	12	0.35	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	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
133	20230707	130137	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7550	-210	5	-2.71	698912330	91649	56.45	7760	7760	7510	10080	5440	7760	7625.97	9.36	0	-23501	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2137	16.20	1.35	12	0.32	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	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
134	20230707	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7530	-230	5	-2.96	625503220	81948	50.48	7760	7760	7510	10080	5440	7760	7632.93	9.36	0	-16858	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2131	16.16	1.35	12	0.29	466.00	5588.00	8680	20230424	-13.25	4000	20221013	88.25	8680	-13.25	20230424	4385	71.72	20230103	8680	-13.25	20230424	4000	88.25	20221013	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
135	20230707	110136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	-190	5	-2.45	486000900	63475	39.10	7760	7760	7570	10080	5440	7760	7656.57	9.36	0	-11739	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2142	16.24	1.35	12	0.22	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	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
136	20230707	100136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	-130	5	-1.68	320971110	41878	25.80	7760	7760	7570	10080	5440	7760	7664.43	9.36	0	-11756	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2159	16.37	1.37	12	0.15	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	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
137	20230707	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-80	5	-1.03	30765660	3969	2.44	7760	7760	7680	10080	5440	7760	7751.49	9.36	0	-2286	8133	7946	7783	7596	7433	7865	7515	172	2320	500	5120	10	1	28300000	2173	16.48	1.37	12	0.01	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	3.65	N	003160	500	172 억		2649202	N	N	6	N	00	N
138	20230706	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7760	-160	5	-2.02	1253839420	162209	47.44	7970	7970	7620	10290	5550	7920	7729.76	9.51	0	-40600	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2196	16.65	1.39	12	0.57	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	3.61	N	003160	500	172 억		2691701	N	N	6	N	00	N
139	20230706	150136	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-240	5	-3.03	1041662570	134619	39.37	7970	7970	7620	10290	5550	7920	7737.86	9.51	0	-33553	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2173	16.48	1.37	12	0.48	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
140	20230706	140135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7660	-260	5	-3.28	980688100	126659	37.04	7970	7970	7620	10290	5550	7920	7742.74	9.51	0	-33373	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2168	16.44	1.37	12	0.45	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
141	20230706	130135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	-240	5	-3.03	817758910	105367	30.82	7970	7970	7650	10290	5550	7920	7761.05	9.51	0	-28682	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2173	16.48	1.37	12	0.37	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
142	20230706	120135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7730	-190	5	-2.40	600904300	77162	22.57	7970	7970	7720	10290	5550	7920	7787.57	9.51	0	-15356	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
143	20230706	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7780	-140	5	-1.77	478294620	61338	17.94	7970	7970	7740	10290	5550	7920	7797.69	9.51	0	-7158	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2202	16.70	1.39	12	0.22	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
144	20230706	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	-120	5	-1.52	272280050	34862	10.20	7970	7970	7750	10290	5550	7920	7810.22	9.51	0	-8062	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2207	16.74	1.40	12	0.12	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
145	20230706	090135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7840	-80	5	-1.01	15784350	1996	0.58	7970	7970	7840	10290	5550	7920	7907.99	9.51	0	-1348	8286	8102	7966	7782	7646	8035	7715	172	2370	500	5220	10	1	28300000	2219	16.82	1.40	12	0.01	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	3.61	N	003160	500	172 억		2691701	N	N	0	N	00	N
146	20230705	160135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7920	110	2	1.41	2724823850	341492	242.70	8060	8150	7830	10150	5470	7810	7979.23	9.64	0	-70206	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2241	17.00	1.42	12	1.21	466.00	5588.00	8680	20230424	-8.76	4000	20221013	98.00	8680	-8.76	20230424	4385	80.62	20230103	8680	-8.76	20230424	4000	98.00	20221013	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
147	20230705	150135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	50	2	0.64	2458525440	307722	218.70	8060	8150	7840	10150	5470	7810	7989.47	9.64	0	-70421	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2224	16.87	1.41	12	1.09	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	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
148	20230705	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7880	70	2	0.90	2299650000	287541	204.35	8060	8150	7840	10150	5470	7810	7997.68	9.64	0	-64059	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2230	16.91	1.41	12	1.02	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	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
149	20230705	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7900	90	2	1.15	2184084120	272909	193.96	8060	8150	7840	10150	5470	7810	8003.02	9.64	0	-57164	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2236	16.95	1.41	12	0.96	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	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
150	20230705	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7910	100	2	1.28	2000654800	249668	177.44	8060	8150	7840	10150	5470	7810	8013.31	9.64	0	-41191	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2239	16.97	1.42	12	0.88	466.00	5588.00	8680	20230424	-8.87	4000	20221013	97.75	8680	-8.87	20230424	4385	80.39	20230103	8680	-8.87	20230424	4000	97.75	20221013	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
151	20230705	110135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8020	210	2	2.69	1695888440	211453	150.28	8060	8150	7840	10150	5470	7810	8020.23	9.64	0	-25865	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2270	17.21	1.44	12	0.75	466.00	5588.00	8680	20230424	-7.60	4000	20221013	100.50	8680	-7.60	20230424	4385	82.90	20230103	8680	-7.60	20230424	4000	100.50	20221013	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
152	20230705	100135	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7860	50	2	0.64	1368513070	170508	121.18	8060	8150	7840	10150	5470	7810	8026.17	9.64	0	-15540	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2224	16.87	1.41	12	0.60	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	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
153	20230705	090134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	8000	190	2	2.43	143564320	17889	12.71	8060	8060	7910	10150	5470	7810	8026.01	9.64	0	-10913	8016	7912	7746	7642	7476	7965	7695	172	2340	500	5150	10	1	28300000	2264	17.17	1.43	12	0.06	466.00	5588.00	8680	20230424	-7.83	4000	20221013	100.00	8680	-7.83	20230424	4385	82.44	20230103	8680	-7.83	20230424	4000	100.00	20221013	3.64	N	003160	500	172 억		2728934	N	N	0	N	00	N
154	20230704	160134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7810	100	2	1.30	1084715540	140102	115.74	7650	7850	7580	10020	5400	7710	7742.21	9.53	0	33179	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2210	16.76	1.40	12	0.50	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
155	20230704	150133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7800	90	2	1.17	981215570	126831	104.77	7650	7850	7580	10020	5400	7710	7736.40	9.53	0	31205	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2207	16.74	1.40	12	0.45	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
156	20230704	140134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	40	2	0.52	741498190	96105	79.39	7650	7800	7580	10020	5400	7710	7715.50	9.53	0	25375	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2193	16.63	1.39	12	0.34	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
157	20230704	130133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7750	40	2	0.52	666059500	86357	71.34	7650	7800	7580	10020	5400	7710	7712.86	9.53	0	22369	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2193	16.63	1.39	12	0.31	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
158	20230704	120134	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7720	10	2	0.13	522695010	67900	56.09	7650	7780	7580	10020	5400	7710	7698.01	9.53	0	12370	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
159	20230704	110132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7690	-20	5	-0.26	345699600	45009	37.18	7650	7750	7580	10020	5400	7710	7680.68	9.53	0	-2738	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2176	16.50	1.38	12	0.16	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
160	20230704	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7670	-40	5	-0.52	242609080	31555	26.07	7650	7750	7580	10020	5400	7710	7688.45	9.53	0	-9359	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2171	16.46	1.37	12	0.11	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
161	20230704	090133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7630	-80	5	-1.04	16728350	2188	1.81	7650	7680	7630	10020	5400	7710	7645.50	9.53	0	-1067	7843	7776	7663	7596	7483	7810	7630	172	2310	500	5080	10	1	28300000	2159	16.37	1.37	12	0.01	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	3.65	N	003160	500	172 억		2695828	N	N	0	N	00	N
162	20230703	160132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	140	2	1.85	918479760	119655	174.50	7560	7730	7550	9840	5300	7570	7676.05	9.48	0	11410	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2182	16.55	1.38	12	0.42	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
163	20230703	150133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7640	70	2	0.92	805724610	104938	153.04	7560	7730	7550	9840	5300	7570	7678.10	9.48	0	10304	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2162	16.39	1.37	12	0.37	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
164	20230703	140133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7640	70	2	0.92	727698720	94730	138.15	7560	7730	7550	9840	5300	7570	7681.82	9.48	0	6522	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2162	16.39	1.37	12	0.33	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
165	20230703	130132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7690	120	2	1.59	642015800	83550	121.84	7560	7730	7550	9840	5300	7570	7684.21	9.48	0	8512	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2176	16.50	1.38	12	0.30	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
166	20230703	120132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7700	130	2	1.72	521930170	67933	99.07	7560	7730	7550	9840	5300	7570	7683.01	9.48	0	12392	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2179	16.52	1.38	12	0.24	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
167	20230703	110133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7680	110	2	1.45	442288710	57583	83.98	7560	7730	7550	9840	5300	7570	7680.89	9.48	0	9596	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2173	16.48	1.37	12	0.20	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
168	20230703	100133	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7710	140	2	1.85	359388710	46761	68.19	7560	7730	7550	9840	5300	7570	7685.65	9.48	0	12656	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2182	16.55	1.38	12	0.17	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N
169	20230703	090132	55	50.00	KOSPI		의료정밀	N	N	N	Y	50	N	7570	0	3	0.00	11824260	1564	2.28	7560	7570	7550	9840	5300	7570	7560.27	9.48	0	427	7776	7672	7516	7412	7256	7725	7465	172	2270	500	4990	10	1	28300000	2142	16.24	1.35	12	0.01	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	3.60	N	003160	500	172 억		2683366	N	N	0	N	00	N