KissMeData/003160/price/prices-20240701.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	20240731	160143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18290	1890	2	11.52	60837369050	3405067	419.64	16400	18570	16050	21300	11480	16400	17866.56	8.05	0	243936	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	5176	164.77	3.28	12	12.03	111.00	5584.00	30800	20240627	-40.62	5510	20231206	231.94	30800	-40.62	20240627	5630	224.87	20240117	30800	-40.62	20240627	5510	231.94	20231206	3.78	N	003160	500	172 억		2278452	N	N	903	N	00	N
3	20240731	150146	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18230	1830	2	11.16	57617246440	3229141	397.95	16400	18570	16050	21300	11480	16400	17842.93	8.05	0	210092	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	5159	164.23	3.26	12	11.41	111.00	5584.00	30800	20240627	-40.81	5510	20231206	230.85	30800	-40.81	20240627	5630	223.80	20240117	30800	-40.81	20240627	5510	230.85	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
4	20240731	140145	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18020	1620	2	9.88	52070554870	2923822	360.33	16400	18570	16050	21300	11480	16400	17809.10	8.05	0	143505	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	5100	162.34	3.23	12	10.33	111.00	5584.00	30800	20240627	-41.49	5510	20231206	227.04	30800	-41.49	20240627	5630	220.07	20240117	30800	-41.49	20240627	5510	227.04	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
5	20240731	130144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17880	1480	2	9.02	27950339460	1600580	197.25	16400	18030	16050	21300	11480	16400	17462.67	8.05	0	190762	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	5060	161.08	3.20	12	5.66	111.00	5584.00	30800	20240627	-41.95	5510	20231206	224.50	30800	-41.95	20240627	5630	217.58	20240117	30800	-41.95	20240627	5510	224.50	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
6	20240731	120145	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17590	1190	2	7.26	25345088850	1452814	179.04	16400	18030	16050	21300	11480	16400	17445.56	8.05	0	197424	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	4978	158.47	3.15	12	5.13	111.00	5584.00	30800	20240627	-42.89	5510	20231206	219.24	30800	-42.89	20240627	5630	212.43	20240117	30800	-42.89	20240627	5510	219.24	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
7	20240731	110144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17590	1190	2	7.26	22899163650	1313979	161.93	16400	18030	16050	21300	11480	16400	17427.39	8.05	0	198603	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	4978	158.47	3.15	12	4.64	111.00	5584.00	30800	20240627	-42.89	5510	20231206	219.24	30800	-42.89	20240627	5630	212.43	20240117	30800	-42.89	20240627	5510	219.24	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
8	20240731	100144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17800	1400	2	8.54	11326582570	661996	81.58	16400	17800	16050	21300	11480	16400	17109.81	8.05	0	170523	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	5037	160.36	3.19	12	2.34	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
9	20240731	090142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16510	110	2	0.67	356023950	21658	2.67	16400	16540	16400	21300	11480	16400	16438.56	8.05	0	924	17853	17126	16613	15886	15373	16870	15630	172	4900	500	10160	10	1	28300000	4672	148.74	2.96	12	0.08	111.00	5584.00	30800	20240627	-46.40	5510	20231206	199.64	30800	-46.40	20240627	5630	193.25	20240117	30800	-46.40	20240627	5510	199.64	20231206	3.78	N	003160	500	172 억		2278452	N	N	794	N	00	N
10	20240730	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16400	-1200	5	-6.82	13308143600	800476	34.26	17200	17340	16100	22850	12320	17600	16625.17	8.10	0	-95747	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4641	147.75	2.94	12	2.83	111.00	5584.00	30800	20240627	-46.75	5510	20231206	197.64	30800	-46.75	20240627	5630	191.30	20240117	30800	-46.75	20240627	5510	197.64	20231206	3.79	N	003160	500	172 억		2293552	N	N	794	N	00	N
11	20240730	150143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16410	-1190	5	-6.76	12670803600	761607	32.60	17200	17340	16100	22850	12320	17600	16636.18	8.10	0	-98048	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4644	147.84	2.94	12	2.69	111.00	5584.00	30800	20240627	-46.72	5510	20231206	197.82	30800	-46.72	20240627	5630	191.47	20240117	30800	-46.72	20240627	5510	197.82	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
12	20240730	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16280	-1320	5	-7.50	11716428560	703210	30.10	17200	17340	16100	22850	12320	17600	16660.56	8.10	0	-106985	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4607	146.67	2.92	12	2.48	111.00	5584.00	30800	20240627	-47.14	5510	20231206	195.46	30800	-47.14	20240627	5630	189.17	20240117	30800	-47.14	20240627	5510	195.46	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
13	20240730	130143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16230	-1370	5	-7.78	10195354740	609209	26.07	17200	17340	16210	22850	12320	17600	16734.56	8.10	0	-107606	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4593	146.22	2.91	12	2.15	111.00	5584.00	30800	20240627	-47.31	5510	20231206	194.56	30800	-47.31	20240627	5630	188.28	20240117	30800	-47.31	20240627	5510	194.56	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
14	20240730	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16260	-1340	5	-7.61	9384449830	559333	23.94	17200	17340	16230	22850	12320	17600	16777.06	8.10	0	-94545	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4602	146.49	2.91	12	1.98	111.00	5584.00	30800	20240627	-47.21	5510	20231206	195.10	30800	-47.21	20240627	5630	188.81	20240117	30800	-47.21	20240627	5510	195.10	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
15	20240730	110143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16570	-1030	5	-5.85	7204985760	426437	18.25	17200	17340	16550	22850	12320	17600	16894.80	8.10	0	-56282	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4689	149.28	2.97	12	1.51	111.00	5584.00	30800	20240627	-46.20	5510	20231206	200.73	30800	-46.20	20240627	5630	194.32	20240117	30800	-46.20	20240627	5510	200.73	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
16	20240730	100143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16710	-890	5	-5.06	5510846850	324498	13.89	17200	17340	16620	22850	12320	17600	16981.56	8.10	0	-34260	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4729	150.54	2.99	12	1.15	111.00	5584.00	30800	20240627	-45.75	5510	20231206	203.27	30800	-45.75	20240627	5630	196.80	20240117	30800	-45.75	20240627	5510	203.27	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
17	20240730	090143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17060	-540	5	-3.07	693126550	40395	1.73	17200	17340	17010	22850	12320	17600	17152.16	8.10	0	-6371	19240	18420	17510	16690	15780	18830	17100	172	5250	500	10910	10	1	28300000	4828	153.69	3.06	12	0.14	111.00	5584.00	30800	20240627	-44.61	5510	20231206	209.62	30800	-44.61	20240627	5630	203.02	20240117	30800	-44.61	20240627	5510	209.62	20231206	3.79	N	003160	500	172 억		2293552	N	N	4	N	00	N
18	20240729	160143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17600	1050	2	6.34	41144679100	2323166	354.51	16750	18330	16600	21500	11590	16550	17710.66	8.08	0	34436	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	4981	158.56	3.15	12	8.21	111.00	5584.00	30800	20240627	-42.86	5510	20231206	219.42	30800	-42.86	20240627	5630	212.61	20240117	30800	-42.86	20240627	5510	219.42	20231206	3.78	N	003160	500	172 억		2286792	N	N	4	N	00	N
19	20240729	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17660	1110	2	6.71	39885144460	2251643	343.60	16750	18330	16600	21500	11590	16550	17713.80	8.08	0	19895	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	4998	159.10	3.16	12	7.96	111.00	5584.00	30800	20240627	-42.66	5510	20231206	220.51	30800	-42.66	20240627	5630	213.68	20240117	30800	-42.66	20240627	5510	220.51	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
20	20240729	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17790	1240	2	7.49	37137703780	2096704	319.96	16750	18330	16600	21500	11590	16550	17712.42	8.08	0	2106	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	5035	160.27	3.19	12	7.41	111.00	5584.00	30800	20240627	-42.24	5510	20231206	222.87	30800	-42.24	20240627	5630	215.99	20240117	30800	-42.24	20240627	5510	222.87	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
21	20240729	130144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17810	1260	2	7.61	33104328210	1871177	285.54	16750	18330	16600	21500	11590	16550	17691.71	8.08	0	-384	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	5040	160.45	3.19	12	6.61	111.00	5584.00	30800	20240627	-42.18	5510	20231206	223.23	30800	-42.18	20240627	5630	216.34	20240117	30800	-42.18	20240627	5510	223.23	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
22	20240729	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17770	1220	2	7.37	27869174670	1578155	240.82	16750	18330	16600	21500	11590	16550	17659.34	8.08	0	9159	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	5029	160.09	3.18	12	5.58	111.00	5584.00	30800	20240627	-42.31	5510	20231206	222.50	30800	-42.31	20240627	5630	215.63	20240117	30800	-42.31	20240627	5510	222.50	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
23	20240729	110143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17690	1140	2	6.89	14046065280	811388	123.82	16750	17900	16600	21500	11590	16550	17311.16	8.08	0	-29025	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	5006	159.37	3.17	12	2.87	111.00	5584.00	30800	20240627	-42.56	5510	20231206	221.05	30800	-42.56	20240627	5630	214.21	20240117	30800	-42.56	20240627	5510	221.05	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
24	20240729	100143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17090	540	2	3.26	4954751850	292337	44.61	16750	17130	16600	21500	11590	16550	16948.77	8.08	0	14624	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	4836	153.96	3.06	12	1.03	111.00	5584.00	30800	20240627	-44.51	5510	20231206	210.16	30800	-44.51	20240627	5630	203.55	20240117	30800	-44.51	20240627	5510	210.16	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
25	20240729	090142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16920	370	2	2.24	551067430	32858	5.01	16750	16920	16600	21500	11590	16550	16771.18	8.08	0	5545	17256	16902	16556	16202	15856	16730	16030	172	4950	500	10260	10	1	28300000	4788	152.43	3.03	12	0.12	111.00	5584.00	30800	20240627	-45.06	5510	20231206	207.08	30800	-45.06	20240627	5630	200.53	20240117	30800	-45.06	20240627	5510	207.08	20231206	3.78	N	003160	500	172 억		2286792	N	N	33	N	00	N
26	20240726	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16550	-70	5	-0.42	10500233440	634760	75.07	16700	16910	16210	21600	11640	16620	16542.01	7.93	0	37835	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4684	149.10	2.96	12	2.24	111.00	5584.00	30800	20240627	-46.27	5510	20231206	200.36	30800	-46.27	20240627	5630	193.96	20240117	30800	-46.27	20240627	5510	200.36	20231206	3.82	N	003160	500	172 억		2243882	N	N	33	N	00	N
27	20240726	150141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16430	-190	5	-1.14	9614479680	580985	68.71	16700	16910	16210	21600	11640	16620	16548.58	7.93	0	18576	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4650	148.02	2.94	12	2.05	111.00	5584.00	30800	20240627	-46.66	5510	20231206	198.19	30800	-46.66	20240627	5630	191.83	20240117	30800	-46.66	20240627	5510	198.19	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
28	20240726	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16480	-140	5	-0.84	8818374890	532669	63.00	16700	16910	16210	21600	11640	16620	16555.07	7.93	0	9544	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4664	148.47	2.95	12	1.88	111.00	5584.00	30800	20240627	-46.49	5510	20231206	199.09	30800	-46.49	20240627	5630	192.72	20240117	30800	-46.49	20240627	5510	199.09	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
29	20240726	130143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16600	-20	5	-0.12	7568312070	456758	54.02	16700	16910	16210	21600	11640	16620	16569.62	7.93	0	-15621	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4698	149.55	2.97	12	1.61	111.00	5584.00	30800	20240627	-46.10	5510	20231206	201.27	30800	-46.10	20240627	5630	194.85	20240117	30800	-46.10	20240627	5510	201.27	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
30	20240726	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16590	-30	5	-0.18	6780779220	409294	48.40	16700	16910	16210	21600	11640	16620	16567.00	7.93	0	-26886	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4695	149.46	2.97	12	1.45	111.00	5584.00	30800	20240627	-46.14	5510	20231206	201.09	30800	-46.14	20240627	5630	194.67	20240117	30800	-46.14	20240627	5510	201.09	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
31	20240726	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16680	60	2	0.36	5202096320	315061	37.26	16700	16780	16210	21600	11640	16620	16511.37	7.93	0	-31374	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4720	150.27	2.99	12	1.11	111.00	5584.00	30800	20240627	-45.84	5510	20231206	202.72	30800	-45.84	20240627	5630	196.27	20240117	30800	-45.84	20240627	5510	202.72	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
32	20240726	100142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16450	-170	5	-1.02	3356904680	203705	24.09	16700	16780	16210	21600	11640	16620	16479.20	7.93	0	-20177	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4655	148.20	2.95	12	0.72	111.00	5584.00	30800	20240627	-46.59	5510	20231206	198.55	30800	-46.59	20240627	5630	192.18	20240117	30800	-46.59	20240627	5510	198.55	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
33	20240726	090141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16680	60	2	0.36	240745740	14411	1.70	16700	16780	16660	21600	11640	16620	16706.09	7.93	0	-2704	17400	17010	16780	16390	16160	16895	16275	172	4980	500	10300	10	1	28300000	4720	150.27	2.99	12	0.05	111.00	5584.00	30800	20240627	-45.84	5510	20231206	202.72	30800	-45.84	20240627	5630	196.27	20240117	30800	-45.84	20240627	5510	202.72	20231206	3.82	N	003160	500	172 억		2243882	N	N	260	N	00	N
34	20240725	160142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16620	-1120	5	-6.31	13862574940	825562	62.83	17070	17170	16550	23050	12420	17740	16791.95	7.58	0	60200	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4703	149.73	2.98	12	2.92	111.00	5584.00	30800	20240627	-46.04	5510	20231206	201.63	30800	-46.04	20240627	5630	195.20	20240117	30800	-46.04	20240627	5510	201.63	20231206	3.65	N	003160	500	172 억		2146068	N	N	260	N	00	N
35	20240725	150143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16620	-1120	5	-6.31	12749259740	758500	57.72	17070	17170	16550	23050	12420	17740	16808.42	7.58	0	34623	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4703	149.73	2.98	12	2.68	111.00	5584.00	30800	20240627	-46.04	5510	20231206	201.63	30800	-46.04	20240627	5630	195.20	20240117	30800	-46.04	20240627	5510	201.63	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
36	20240725	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16880	-860	5	-4.85	10893715720	647306	49.26	17070	17170	16550	23050	12420	17740	16829.21	7.58	0	20466	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4777	152.07	3.02	12	2.29	111.00	5584.00	30800	20240627	-45.19	5510	20231206	206.35	30800	-45.19	20240627	5630	199.82	20240117	30800	-45.19	20240627	5510	206.35	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
37	20240725	130142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16800	-940	5	-5.30	10071264320	598687	45.56	17070	17170	16550	23050	12420	17740	16822.14	7.58	0	1340	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4754	151.35	3.01	12	2.12	111.00	5584.00	30800	20240627	-45.45	5510	20231206	204.90	30800	-45.45	20240627	5630	198.40	20240117	30800	-45.45	20240627	5510	204.90	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
38	20240725	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16850	-890	5	-5.02	9260772500	550549	41.90	17070	17170	16550	23050	12420	17740	16820.85	7.58	0	-6704	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4769	151.80	3.02	12	1.95	111.00	5584.00	30800	20240627	-45.29	5510	20231206	205.81	30800	-45.29	20240627	5630	199.29	20240117	30800	-45.29	20240627	5510	205.81	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
39	20240725	110141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16640	-1100	5	-6.20	8383591780	497993	37.90	17070	17170	16550	23050	12420	17740	16834.62	7.58	0	-26132	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4709	149.91	2.98	12	1.76	111.00	5584.00	30800	20240627	-45.97	5510	20231206	202.00	30800	-45.97	20240627	5630	195.56	20240117	30800	-45.97	20240627	5510	202.00	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
40	20240725	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16600	-1140	5	-6.43	6940221350	411146	31.29	17070	17170	16600	23050	12420	17740	16880.03	7.58	0	-25764	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4698	149.55	2.97	12	1.45	111.00	5584.00	30800	20240627	-46.10	5510	20231206	201.27	30800	-46.10	20240627	5630	194.85	20240117	30800	-46.10	20240627	5510	201.27	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
41	20240725	090142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17040	-700	5	-3.95	806680700	47325	3.60	17070	17070	16990	23050	12420	17740	17044.43	7.58	0	-5520	19326	18532	17786	16992	16246	18930	17390	172	5310	500	10990	10	1	28300000	4822	153.51	3.05	12	0.17	111.00	5584.00	30800	20240627	-44.68	5510	20231206	209.26	30800	-44.68	20240627	5630	202.66	20240117	30800	-44.68	20240627	5510	209.26	20231206	3.65	N	003160	500	172 억		2146068	N	N	36	N	00	N
42	20240724	160140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17740	40	2	0.23	23260287330	1298160	82.46	17150	18580	17040	23000	12390	17700	17918.02	6.84	0	221856	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5020	159.82	3.18	12	4.59	111.00	5584.00	30800	20240627	-42.40	5510	20231206	221.96	30800	-42.40	20240627	5630	215.10	20240117	30800	-42.40	20240627	5510	221.96	20231206	3.72	N	003160	500	172 억		1937105	N	N	36	N	00	N
43	20240724	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17760	60	2	0.34	22470430660	1253616	79.63	17150	18580	17040	23000	12390	17700	17924.51	6.84	0	205178	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5026	160.00	3.18	12	4.43	111.00	5584.00	30800	20240627	-42.34	5510	20231206	222.32	30800	-42.34	20240627	5630	215.45	20240117	30800	-42.34	20240627	5510	222.32	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
44	20240724	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17730	30	2	0.17	21201289520	1182130	75.09	17150	18580	17040	23000	12390	17700	17934.84	6.84	0	187299	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5018	159.73	3.18	12	4.18	111.00	5584.00	30800	20240627	-42.44	5510	20231206	221.78	30800	-42.44	20240627	5630	214.92	20240117	30800	-42.44	20240627	5510	221.78	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
45	20240724	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17950	250	2	1.41	18891556310	1052187	66.84	17150	18580	17040	23000	12390	17700	17954.58	6.84	0	153445	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5080	161.71	3.21	12	3.72	111.00	5584.00	30800	20240627	-41.72	5510	20231206	225.77	30800	-41.72	20240627	5630	218.83	20240117	30800	-41.72	20240627	5510	225.77	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
46	20240724	120143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18120	420	2	2.37	17539962870	977361	62.08	17150	18580	17040	23000	12390	17700	17946.27	6.84	0	151779	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5128	163.24	3.24	12	3.45	111.00	5584.00	30800	20240627	-41.17	5510	20231206	228.86	30800	-41.17	20240627	5630	221.85	20240117	30800	-41.17	20240627	5510	228.86	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
47	20240724	110142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18270	570	2	3.22	14351435530	803203	51.02	17150	18580	17040	23000	12390	17700	17867.77	6.84	0	139673	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5170	164.59	3.27	12	2.84	111.00	5584.00	30800	20240627	-40.68	5510	20231206	231.58	30800	-40.68	20240627	5630	224.51	20240117	30800	-40.68	20240627	5510	231.58	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
48	20240724	100142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17830	130	2	0.73	5624189470	324604	20.62	17150	17930	17040	23000	12390	17700	17326.22	6.84	0	27072	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	5046	160.63	3.19	12	1.15	111.00	5584.00	30800	20240627	-42.11	5510	20231206	223.59	30800	-42.11	20240627	5630	216.70	20240117	30800	-42.11	20240627	5510	223.59	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
49	20240724	090142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17300	-400	5	-2.26	609153560	35428	2.25	17150	17390	17150	23000	12390	17700	17192.95	6.84	0	10957	19980	18840	18270	17130	16560	18555	16845	172	5300	500	10970	10	1	28300000	4896	155.86	3.10	12	0.13	111.00	5584.00	30800	20240627	-43.83	5510	20231206	213.97	30800	-43.83	20240627	5630	207.28	20240117	30800	-43.83	20240627	5510	213.97	20231206	3.72	N	003160	500	172 억		1937105	N	N	167	N	00	N
50	20240723	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17700	-940	5	-5.04	28304751140	1541726	145.74	19340	19410	17700	24200	13050	18640	18360.39	7.82	0	-263126	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5009	159.46	3.17	12	5.45	111.00	5584.00	30800	20240627	-42.53	5510	20231206	221.23	30800	-42.53	20240627	5630	214.39	20240117	30800	-42.53	20240627	5510	221.23	20231206	3.78	N	003160	500	172 억		2213090	N	N	167	N	00	N
51	20240723	150144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17800	-840	5	-4.51	26689748440	1450665	137.13	19340	19410	17720	24200	13050	18640	18398.29	7.82	0	-264840	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5037	160.36	3.19	12	5.13	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
52	20240723	140139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17850	-790	5	-4.24	24167587810	1309072	123.74	19340	19410	17720	24200	13050	18640	18461.62	7.82	0	-269082	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5052	160.81	3.20	12	4.63	111.00	5584.00	30800	20240627	-42.05	5510	20231206	223.96	30800	-42.05	20240627	5630	217.05	20240117	30800	-42.05	20240627	5510	223.96	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
53	20240723	130140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17950	-690	5	-3.70	22407363620	1211038	114.48	19340	19410	17720	24200	13050	18640	18502.61	7.82	0	-269868	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5080	161.71	3.21	12	4.28	111.00	5584.00	30800	20240627	-41.72	5510	20231206	225.77	30800	-41.72	20240627	5630	218.83	20240117	30800	-41.72	20240627	5510	225.77	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
54	20240723	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17770	-870	5	-4.67	20999923200	1131998	107.01	19340	19410	17720	24200	13050	18640	18551.20	7.82	0	-246062	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5029	160.09	3.18	12	4.00	111.00	5584.00	30800	20240627	-42.31	5510	20231206	222.50	30800	-42.31	20240627	5630	215.63	20240117	30800	-42.31	20240627	5510	222.50	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
55	20240723	110142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17800	-840	5	-4.51	19835472020	1066746	100.84	19340	19410	17720	24200	13050	18640	18594.37	7.82	0	-235564	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5037	160.36	3.19	12	3.77	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
56	20240723	100142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18010	-630	5	-3.38	15830054760	842138	79.61	19340	19410	17950	24200	13050	18640	18797.46	7.82	0	-205398	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5097	162.25	3.23	12	2.98	111.00	5584.00	30800	20240627	-41.53	5510	20231206	226.86	30800	-41.53	20240627	5630	219.89	20240117	30800	-41.53	20240627	5510	226.86	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
57	20240723	090141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19210	570	2	3.06	3567715400	184663	17.46	19340	19410	19170	24200	13050	18640	19320.14	7.82	0	-44359	19533	19086	18243	17796	16953	19310	18020	172	5560	500	11550	10	1	28300000	5436	173.06	3.44	12	0.65	111.00	5584.00	30800	20240627	-37.63	5510	20231206	248.64	30800	-37.63	20240627	5630	241.21	20240117	30800	-37.63	20240627	5510	248.64	20231206	3.78	N	003160	500	172 억		2213090	N	N	151	N	00	N
58	20240722	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18640	290	2	1.58	18486960620	1021386	83.71	18300	18690	17400	23850	12850	18350	18099.31	7.49	0	94831	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5275	167.93	3.34	12	3.61	111.00	5584.00	30800	20240627	-39.48	5510	20231206	238.29	30800	-39.48	20240627	5630	231.08	20240117	30800	-39.48	20240627	5510	238.29	20231206	3.65	N	003160	500	172 억		2118678	N	N	151	N	00	N
59	20240722	150141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18480	130	2	0.71	16858106690	933681	76.52	18300	18690	17400	23850	12850	18350	18055.36	7.49	0	96889	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5230	166.49	3.31	12	3.30	111.00	5584.00	30800	20240627	-40.00	5510	20231206	235.39	30800	-40.00	20240627	5630	228.24	20240117	30800	-40.00	20240627	5510	235.39	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
60	20240722	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18150	-200	5	-1.09	12421015850	693869	56.87	18300	18380	17400	23850	12850	18350	17900.74	7.49	0	110178	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5136	163.51	3.25	12	2.45	111.00	5584.00	30800	20240627	-41.07	5510	20231206	229.40	30800	-41.07	20240627	5630	222.38	20240117	30800	-41.07	20240627	5510	229.40	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
61	20240722	130140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18110	-240	5	-1.31	10805416500	604645	49.55	18300	18380	17400	23850	12850	18350	17870.25	7.49	0	103719	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5125	163.15	3.24	12	2.14	111.00	5584.00	30800	20240627	-41.20	5510	20231206	228.68	30800	-41.20	20240627	5630	221.67	20240117	30800	-41.20	20240627	5510	228.68	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
62	20240722	120141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17930	-420	5	-2.29	9384522750	525390	43.06	18300	18380	17400	23850	12850	18350	17861.50	7.49	0	78331	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5074	161.53	3.21	12	1.86	111.00	5584.00	30800	20240627	-41.79	5510	20231206	225.41	30800	-41.79	20240627	5630	218.47	20240117	30800	-41.79	20240627	5510	225.41	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
63	20240722	110141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17860	-490	5	-2.67	8438124040	472482	38.72	18300	18380	17400	23850	12850	18350	17858.58	7.49	0	67288	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5054	160.90	3.20	12	1.67	111.00	5584.00	30800	20240627	-42.01	5510	20231206	224.14	30800	-42.01	20240627	5630	217.23	20240117	30800	-42.01	20240627	5510	224.14	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
64	20240722	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17660	-690	5	-3.76	5710401160	320498	26.27	18300	18380	17400	23850	12850	18350	17816.37	7.49	0	17559	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	4998	159.10	3.16	12	1.13	111.00	5584.00	30800	20240627	-42.66	5510	20231206	220.51	30800	-42.66	20240627	5630	213.68	20240117	30800	-42.66	20240627	5510	220.51	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
65	20240722	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18220	-130	5	-0.71	471134860	25782	2.11	18300	18380	18090	23850	12850	18350	18272.14	7.49	0	-4348	19503	18926	18523	17946	17543	18725	17745	172	5500	500	11370	10	1	28300000	5156	164.14	3.26	12	0.09	111.00	5584.00	30800	20240627	-40.84	5510	20231206	230.67	30800	-40.84	20240627	5630	223.62	20240117	30800	-40.84	20240627	5510	230.67	20231206	3.65	N	003160	500	172 억		2118678	N	N	72	N	00	N
66	20240719	160140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18350	-270	5	-1.45	21827533430	1171648	69.33	18440	19100	18120	24200	13040	18620	18630.85	7.55	0	-16778	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5193	165.32	3.29	12	4.14	111.00	5584.00	30800	20240627	-40.42	5510	20231206	233.03	30800	-40.42	20240627	5630	225.93	20240117	30800	-40.42	20240627	5510	233.03	20231206	3.68	N	003160	500	172 억		2135418	N	N	72	N	00	N
67	20240719	150140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18400	-220	5	-1.18	20303729160	1088678	64.42	18440	19100	18120	24200	13040	18620	18649.89	7.55	0	-19076	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5207	165.77	3.30	12	3.85	111.00	5584.00	30800	20240627	-40.26	5510	20231206	233.94	30800	-40.26	20240627	5630	226.82	20240117	30800	-40.26	20240627	5510	233.94	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
68	20240719	140141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18340	-280	5	-1.50	18852022100	1009684	59.75	18440	19100	18120	24200	13040	18620	18671.21	7.55	0	-18922	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5190	165.23	3.28	12	3.57	111.00	5584.00	30800	20240627	-40.45	5510	20231206	232.85	30800	-40.45	20240627	5630	225.75	20240117	30800	-40.45	20240627	5510	232.85	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
69	20240719	130140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18470	-150	5	-0.81	17611869960	942569	55.77	18440	19100	18120	24200	13040	18620	18684.97	7.55	0	-689	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5227	166.40	3.31	12	3.33	111.00	5584.00	30800	20240627	-40.03	5510	20231206	235.21	30800	-40.03	20240627	5630	228.06	20240117	30800	-40.03	20240627	5510	235.21	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
70	20240719	120138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18460	-160	5	-0.86	16619479010	889032	52.61	18440	19100	18120	24200	13040	18620	18693.91	7.55	0	9627	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5224	166.31	3.31	12	3.14	111.00	5584.00	30800	20240627	-40.06	5510	20231206	235.03	30800	-40.06	20240627	5630	227.89	20240117	30800	-40.06	20240627	5510	235.03	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
71	20240719	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18700	80	2	0.43	15037463390	803709	47.56	18440	19100	18120	24200	13040	18620	18710.09	7.55	0	20503	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5292	168.47	3.35	12	2.84	111.00	5584.00	30800	20240627	-39.29	5510	20231206	239.38	30800	-39.29	20240627	5630	232.15	20240117	30800	-39.29	20240627	5510	239.38	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
72	20240719	100134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18630	10	2	0.05	13205312790	705448	41.74	18440	19100	18120	24200	13040	18620	18719.05	7.55	0	41331	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5272	167.84	3.34	12	2.49	111.00	5584.00	30800	20240627	-39.51	5510	20231206	238.11	30800	-39.51	20240627	5630	230.91	20240117	30800	-39.51	20240627	5510	238.11	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
73	20240719	090148	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18410	-210	5	-1.13	1089422870	59287	3.51	18440	18490	18190	24200	13040	18620	18375.26	7.55	0	2611	19300	18960	18280	17940	17260	19130	18110	172	5580	500	11540	10	1	28300000	5210	165.86	3.30	12	0.21	111.00	5584.00	30800	20240627	-40.23	5510	20231206	234.12	30800	-40.23	20240627	5630	227.00	20240117	30800	-40.23	20240627	5510	234.12	20231206	3.68	N	003160	500	172 억		2135418	N	N	215	N	00	N
74	20240718	160138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18620	70	2	0.38	29104888890	1619599	100.97	17980	18620	17600	24100	12990	18550	17966.77	7.49	0	71488	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5269	167.75	3.33	12	5.72	111.00	5584.00	30800	20240627	-39.55	5510	20231206	237.93	30800	-39.55	20240627	5630	230.73	20240117	30800	-39.55	20240627	5510	237.93	20231206	3.60	N	003160	500	172 억		2118379	N	N	157	N	00	N
75	20240718	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18170	-380	5	-2.05	25388332550	1418211	88.42	17980	18320	17600	24100	12990	18550	17901.63	7.49	0	91023	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5142	163.69	3.25	12	5.01	111.00	5584.00	30800	20240627	-41.01	5510	20231206	229.76	30800	-41.01	20240627	5630	222.74	20240117	30800	-41.01	20240627	5510	229.76	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
76	20240718	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18040	-510	5	-2.75	20947765040	1172947	73.12	17980	18320	17600	24100	12990	18550	17859.05	7.49	0	63586	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5105	162.52	3.23	12	4.14	111.00	5584.00	30800	20240627	-41.43	5510	20231206	227.40	30800	-41.43	20240627	5630	220.43	20240117	30800	-41.43	20240627	5510	227.40	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
77	20240718	130138	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17800	-750	5	-4.04	15700679500	881139	54.93	17980	18120	17600	24100	12990	18550	17818.56	7.49	0	92066	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5037	160.36	3.19	12	3.11	111.00	5584.00	30800	20240627	-42.21	5510	20231206	223.05	30800	-42.21	20240627	5630	216.16	20240117	30800	-42.21	20240627	5510	223.05	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
78	20240718	120139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17690	-860	5	-4.64	14664067430	822795	51.30	17980	18120	17600	24100	12990	18550	17822.20	7.49	0	79229	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5006	159.37	3.17	12	2.91	111.00	5584.00	30800	20240627	-42.56	5510	20231206	221.05	30800	-42.56	20240627	5630	214.21	20240117	30800	-42.56	20240627	5510	221.05	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
79	20240718	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17890	-660	5	-3.56	13113168200	735437	45.85	17980	18120	17600	24100	12990	18550	17830.38	7.49	0	79937	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5063	161.17	3.20	12	2.60	111.00	5584.00	30800	20240627	-41.92	5510	20231206	224.68	30800	-41.92	20240627	5630	217.76	20240117	30800	-41.92	20240627	5510	224.68	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
80	20240718	100139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17650	-900	5	-4.85	9709562900	545559	34.01	17980	18120	17600	24100	12990	18550	17797.36	7.49	0	59738	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	4995	159.01	3.16	12	1.93	111.00	5584.00	30800	20240627	-42.69	5510	20231206	220.33	30800	-42.69	20240627	5630	213.50	20240117	30800	-42.69	20240627	5510	220.33	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
81	20240718	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	17850	-700	5	-3.77	1798200350	100091	6.24	17980	18120	17840	24100	12990	18550	17965.26	7.49	0	20177	20816	19682	19016	17882	17216	19350	17550	172	5550	500	11500	10	1	28300000	5052	160.81	3.20	12	0.35	111.00	5584.00	30800	20240627	-42.05	5510	20231206	223.96	30800	-42.05	20240627	5630	217.05	20240117	30800	-42.05	20240627	5510	223.96	20231206	3.60	N	003160	500	172 억		2118379	N	N	13	N	00	N
82	20240717	160142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18550	-1600	5	-7.94	30160699780	1589158	147.38	20000	20150	18350	26150	14150	20150	18978.59	7.27	0	35064	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5250	167.12	3.32	12	5.62	111.00	5584.00	30800	20240627	-39.77	5510	20231206	236.66	30800	-39.77	20240627	5630	229.48	20240117	30800	-39.77	20240627	5510	236.66	20231206	3.48	N	003160	500	172 억		2057155	N	N	13	N	00	N
83	20240717	150143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18470	-1680	5	-8.34	27132792750	1425065	132.16	20000	20150	18470	26150	14150	20150	19038.15	7.27	0	12184	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5227	166.40	3.31	12	5.04	111.00	5584.00	30800	20240627	-40.03	5510	20231206	235.21	30800	-40.03	20240627	5630	228.06	20240117	30800	-40.03	20240627	5510	235.21	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
84	20240717	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18670	-1480	5	-7.34	22797782290	1191813	110.53	20000	20150	18660	26150	14150	20150	19126.96	7.27	0	-24135	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5284	168.20	3.34	12	4.21	111.00	5584.00	30800	20240627	-39.38	5510	20231206	238.84	30800	-39.38	20240627	5630	231.62	20240117	30800	-39.38	20240627	5510	238.84	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
85	20240717	130143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18760	-1390	5	-6.90	19733105760	1028429	95.37	20000	20150	18720	26150	14150	20150	19185.77	7.27	0	-26573	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5309	169.01	3.36	12	3.63	111.00	5584.00	30800	20240627	-39.09	5510	20231206	240.47	30800	-39.09	20240627	5630	233.21	20240117	30800	-39.09	20240627	5510	240.47	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
86	20240717	120143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	18850	-1300	5	-6.45	16849218030	874921	81.14	20000	20150	18820	26150	14150	20150	19255.97	7.27	0	-37993	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5335	169.82	3.38	12	3.09	111.00	5584.00	30800	20240627	-38.80	5510	20231206	242.11	30800	-38.80	20240627	5630	234.81	20240117	30800	-38.80	20240627	5510	242.11	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
87	20240717	110143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19070	-1080	5	-5.36	14360025260	743325	68.93	20000	20150	18840	26150	14150	20150	19316.42	7.27	0	-43310	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5397	171.80	3.42	12	2.63	111.00	5584.00	30800	20240627	-38.08	5510	20231206	246.10	30800	-38.08	20240627	5630	238.72	20240117	30800	-38.08	20240627	5510	246.10	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
88	20240717	100142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19350	-800	5	-3.97	7467134170	381048	35.34	20000	20150	19330	26150	14150	20150	19593.42	7.27	0	-94312	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	10	1	28300000	5476	174.32	3.47	12	1.35	111.00	5584.00	30800	20240627	-37.18	5510	20231206	251.18	30800	-37.18	20240627	5630	243.69	20240117	30800	-37.18	20240627	5510	251.18	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
89	20240717	090135	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20150	0	3	0.00	401330350	20046	1.86	20000	20150	19930	26150	14150	20150	20006.31	7.27	0	-5630	21050	20600	20150	19700	19250	20825	19925	172	6000	500	12490	50	1	28300000	5702	181.53	3.61	12	0.07	111.00	5584.00	30800	20240627	-34.58	5510	20231206	265.70	30800	-34.58	20240627	5630	257.90	20240117	30800	-34.58	20240627	5510	265.70	20231206	3.48	N	003160	500	172 억		2057155	N	N	12	N	00	N
90	20240716	160143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20150	160	2	0.80	21485000150	1069337	83.75	19810	20600	19700	25950	14000	19990	20091.87	7.17	0	15664	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	50	1	28300000	5702	181.53	3.61	12	3.78	111.00	5584.00	30800	20240627	-34.58	5510	20231206	265.70	30800	-34.58	20240627	5630	257.90	20240117	30800	-34.58	20240627	5510	265.70	20231206	3.45	N	003160	500	172 억		2029500	N	N	9	N	00	N
91	20240716	150144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20000	10	2	0.05	20437392480	1017195	79.67	19810	20600	19700	25950	14000	19990	20091.93	7.17	0	13654	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	50	1	28300000	5660	180.18	3.58	12	3.59	111.00	5584.00	30800	20240627	-35.06	5510	20231206	262.98	30800	-35.06	20240627	5630	255.24	20240117	30800	-35.06	20240627	5510	262.98	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
92	20240716	140144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20050	60	2	0.30	19289878780	959881	75.18	19810	20600	19700	25950	14000	19990	20096.14	7.17	0	10546	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	50	1	28300000	5674	180.63	3.59	12	3.39	111.00	5584.00	30800	20240627	-34.90	5510	20231206	263.88	30800	-34.90	20240627	5630	256.13	20240117	30800	-34.90	20240627	5510	263.88	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
93	20240716	130143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19950	-40	5	-0.20	16082884630	799653	62.63	19810	20600	19700	25950	14000	19990	20112.36	7.17	0	3424	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	10	1	28300000	5646	179.73	3.57	12	2.83	111.00	5584.00	30800	20240627	-35.23	5510	20231206	262.07	30800	-35.23	20240627	5630	254.35	20240117	30800	-35.23	20240627	5510	262.07	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
94	20240716	120144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20200	210	2	1.05	14326199190	712320	55.79	19810	20600	19700	25950	14000	19990	20112.06	7.17	0	2047	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	50	1	28300000	5717	181.98	3.62	12	2.52	111.00	5584.00	30800	20240627	-34.42	5510	20231206	266.61	30800	-34.42	20240627	5630	258.79	20240117	30800	-34.42	20240627	5510	266.61	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
95	20240716	110144	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	110	2	0.55	12669895840	630048	49.34	19810	20600	19700	25950	14000	19990	20109.45	7.17	0	-12315	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	50	1	28300000	5688	181.08	3.60	12	2.23	111.00	5584.00	30800	20240627	-34.74	5510	20231206	264.79	30800	-34.74	20240627	5630	257.02	20240117	30800	-34.74	20240627	5510	264.79	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
96	20240716	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19940	-50	5	-0.25	4345073220	218791	17.14	19810	20250	19700	25950	14000	19990	19859.35	7.17	0	-9773	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	10	1	28300000	5643	179.64	3.57	12	0.77	111.00	5584.00	30800	20240627	-35.26	5510	20231206	261.89	30800	-35.26	20240627	5630	254.17	20240117	30800	-35.26	20240627	5510	261.89	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
97	20240716	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19800	-190	5	-0.95	518857360	26214	2.05	19810	19890	19710	25950	14000	19990	19791.60	7.17	0	-11375	20963	20476	19963	19476	18963	20220	19220	172	5960	500	12390	10	1	28300000	5603	178.38	3.55	12	0.09	111.00	5584.00	30800	20240627	-35.71	5510	20231206	259.35	30800	-35.71	20240627	5630	251.69	20240117	30800	-35.71	20240627	5510	259.35	20231206	3.45	N	003160	500	172 억		2029500	N	N	149	N	00	N
98	20240715	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19990	-160	5	-0.79	24923874700	1254957	62.59	20250	20450	19450	26150	14150	20150	19859.61	7.03	0	5883	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	10	1	28300000	5657	180.09	3.58	12	4.43	111.00	5584.00	30800	20240627	-35.10	5510	20231206	262.79	30800	-35.10	20240627	5630	255.06	20240117	30800	-35.10	20240627	5510	262.79	20231206	3.34	N	003160	500	172 억		1990647	N	N	149	N	00	N
99	20240715	150142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20000	-150	5	-0.74	23187261430	1168151	58.26	20250	20450	19450	26150	14150	20150	19848.88	7.03	0	3843	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	50	1	28300000	5660	180.18	3.58	12	4.13	111.00	5584.00	30800	20240627	-35.06	5510	20231206	262.98	30800	-35.06	20240627	5630	255.24	20240117	30800	-35.06	20240627	5510	262.98	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
100	20240715	140142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20000	-150	5	-0.74	18790785720	950065	47.39	20250	20300	19450	26150	14150	20150	19777.42	7.03	0	7941	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	50	1	28300000	5660	180.18	3.58	12	3.36	111.00	5584.00	30800	20240627	-35.06	5510	20231206	262.98	30800	-35.06	20240627	5630	255.24	20240117	30800	-35.06	20240627	5510	262.98	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
101	20240715	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19770	-380	5	-1.89	16164774800	817772	40.79	20250	20300	19450	26150	14150	20150	19765.65	7.03	0	-3645	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	10	1	28300000	5595	178.11	3.54	12	2.89	111.00	5584.00	30800	20240627	-35.81	5510	20231206	258.80	30800	-35.81	20240627	5630	251.15	20240117	30800	-35.81	20240627	5510	258.80	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
102	20240715	120142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19500	-650	5	-3.23	11598034290	587739	29.31	20250	20300	19450	26150	14150	20150	19731.49	7.03	0	5140	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	10	1	28300000	5519	175.68	3.49	12	2.08	111.00	5584.00	30800	20240627	-36.69	5510	20231206	253.90	30800	-36.69	20240627	5630	246.36	20240117	30800	-36.69	20240627	5510	253.90	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
103	20240715	110142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19540	-610	5	-3.03	9693834940	490210	24.45	20250	20300	19450	26150	14150	20150	19772.90	7.03	0	-17085	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	10	1	28300000	5530	176.04	3.50	12	1.73	111.00	5584.00	30800	20240627	-36.56	5510	20231206	254.63	30800	-36.56	20240627	5630	247.07	20240117	30800	-36.56	20240627	5510	254.63	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
104	20240715	100143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19740	-410	5	-2.03	6357759220	320155	15.97	20250	20300	19640	26150	14150	20150	19856.03	7.03	0	-20110	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	10	1	28300000	5586	177.84	3.54	12	1.13	111.00	5584.00	30800	20240627	-35.91	5510	20231206	258.26	30800	-35.91	20240627	5630	250.62	20240117	30800	-35.91	20240627	5510	258.26	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
105	20240715	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20050	-100	5	-0.50	632579850	31388	1.57	20250	20250	19970	26150	14150	20150	20153.87	7.03	0	-13718	22096	21122	20376	19402	18656	20750	19030	172	6000	500	12490	50	1	28300000	5674	180.63	3.59	12	0.11	111.00	5584.00	30800	20240627	-34.90	5510	20231206	263.88	30800	-34.90	20240627	5630	256.13	20240117	30800	-34.90	20240627	5510	263.88	20231206	3.34	N	003160	500	172 억		1990647	N	N	44	N	00	N
106	20240712	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20150	-1800	5	-8.20	40230793240	1990559	89.84	21300	21350	19630	28500	15400	21950	20210.49	6.90	0	-7438	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	50	1	28300000	5702	181.53	3.61	12	7.03	111.00	5584.00	30800	20240627	-34.58	5510	20231206	265.70	30800	-34.58	20240627	5630	257.90	20240117	30800	-34.58	20240627	5510	265.70	20231206	3.26	N	003160	500	172 억		1953310	N	N	44	N	00	N
107	20240712	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20300	-1650	5	-7.52	38594173090	1909470	86.18	21300	21350	19630	28500	15400	21950	20211.61	6.90	0	-2700	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	50	1	28300000	5745	182.88	3.64	12	6.75	111.00	5584.00	30800	20240627	-34.09	5510	20231206	268.42	30800	-34.09	20240627	5630	260.57	20240117	30800	-34.09	20240627	5510	268.42	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
108	20240712	140143	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19630	-2320	5	-10.57	33180058760	1638879	73.97	21300	21350	19630	28500	15400	21950	20245.16	6.90	0	-69903	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	10	1	28300000	5555	176.85	3.52	12	5.79	111.00	5584.00	30800	20240627	-36.27	5510	20231206	256.26	30800	-36.27	20240627	5630	248.67	20240117	30800	-36.27	20240627	5510	256.26	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
109	20240712	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19860	-2090	5	-9.52	28958370430	1425236	64.32	21300	21350	19790	28500	15400	21950	20317.83	6.90	0	-64431	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	10	1	28300000	5620	178.92	3.56	12	5.04	111.00	5584.00	30800	20240627	-35.52	5510	20231206	260.44	30800	-35.52	20240627	5630	252.75	20240117	30800	-35.52	20240627	5510	260.44	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
110	20240712	120142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	19960	-1990	5	-9.07	24416993390	1196727	54.01	21300	21350	19960	28500	15400	21950	20402.62	6.90	0	-56080	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	10	1	28300000	5649	179.82	3.57	12	4.23	111.00	5584.00	30800	20240627	-35.19	5510	20231206	262.25	30800	-35.19	20240627	5630	254.53	20240117	30800	-35.19	20240627	5510	262.25	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
111	20240712	110141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20100	-1850	5	-8.43	20263160210	989009	44.64	21300	21350	19960	28500	15400	21950	20487.75	6.90	0	-42794	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	50	1	28300000	5688	181.08	3.60	12	3.49	111.00	5584.00	30800	20240627	-34.74	5510	20231206	264.79	30800	-34.74	20240627	5630	257.02	20240117	30800	-34.74	20240627	5510	264.79	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
112	20240712	100142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	20050	-1900	5	-8.66	15364282060	745807	33.66	21300	21350	19960	28500	15400	21950	20600.15	6.90	0	-29274	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	50	1	28300000	5674	180.63	3.59	12	2.64	111.00	5584.00	30800	20240627	-34.90	5510	20231206	263.88	30800	-34.90	20240627	5630	256.13	20240117	30800	-34.90	20240627	5510	263.88	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
113	20240712	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21300	-650	5	-2.96	1174265050	55231	2.49	21300	21350	21150	28500	15400	21950	21255.88	6.90	0	9470	24250	23100	22450	21300	20650	22775	20975	172	6550	500	13600	50	1	28300000	6028	191.89	3.81	12	0.20	111.00	5584.00	30800	20240627	-30.84	5510	20231206	286.57	30800	-30.84	20240627	5630	278.33	20240117	30800	-30.84	20240627	5510	286.57	20231206	3.26	N	003160	500	172 억		1953310	N	N	28	N	00	N
114	20240711	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	50	2	0.23	49969724400	2194707	236.08	22500	23600	21800	28450	15350	21900	22769.40	6.88	0	-1933	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6212	197.75	3.93	12	7.76	111.00	5584.00	30800	20240627	-28.73	5510	20231206	298.37	30800	-28.73	20240627	5630	289.88	20240117	30800	-28.73	20240627	5510	298.37	20231206	3.20	N	003160	500	172 억		1947370	N	N	28	N	00	N
115	20240711	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21850	-50	5	-0.23	48351983900	2121033	228.15	22500	23600	21800	28450	15350	21900	22796.56	6.88	0	-21036	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6184	196.85	3.91	12	7.49	111.00	5584.00	30800	20240627	-29.06	5510	20231206	296.55	30800	-29.06	20240627	5630	288.10	20240117	30800	-29.06	20240627	5510	296.55	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
116	20240711	140142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	50	2	0.23	46006311100	2013947	216.63	22500	23600	21900	28450	15350	21900	22844.00	6.88	0	-26408	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6212	197.75	3.93	12	7.12	111.00	5584.00	30800	20240627	-28.73	5510	20231206	298.37	30800	-28.73	20240627	5630	289.88	20240117	30800	-28.73	20240627	5510	298.37	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
117	20240711	130142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22050	150	2	0.68	43988027400	1922067	206.75	22500	23600	21950	28450	15350	21900	22885.95	6.88	0	-26145	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6240	198.65	3.95	12	6.79	111.00	5584.00	30800	20240627	-28.41	5510	20231206	300.18	30800	-28.41	20240627	5630	291.65	20240117	30800	-28.41	20240627	5510	300.18	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
118	20240711	120142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22200	300	2	1.37	42432458000	1851584	199.17	22500	23600	21950	28450	15350	21900	22917.01	6.88	0	-25993	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6283	200.00	3.98	12	6.54	111.00	5584.00	30800	20240627	-27.92	5510	20231206	302.90	30800	-27.92	20240627	5630	294.32	20240117	30800	-27.92	20240627	5510	302.90	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
119	20240711	110141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22100	200	2	0.91	39574089500	1722182	185.25	22500	23600	21950	28450	15350	21900	22979.23	6.88	0	-8731	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6254	199.10	3.96	12	6.09	111.00	5584.00	30800	20240627	-28.25	5510	20231206	301.09	30800	-28.25	20240627	5630	292.54	20240117	30800	-28.25	20240627	5510	301.09	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
120	20240711	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22550	650	2	2.97	32114608900	1388726	149.38	22500	23600	22500	28450	15350	21900	23125.50	6.88	0	1797	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6382	203.15	4.04	12	4.91	111.00	5584.00	30800	20240627	-26.79	5510	20231206	309.26	30800	-26.79	20240627	5630	300.53	20240117	30800	-26.79	20240627	5510	309.26	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
121	20240711	090141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23000	1100	2	5.02	2993082400	131413	14.14	22500	23100	22500	28450	15350	21900	22778.18	6.88	0	42589	23133	22516	22183	21566	21233	22350	21400	172	6550	500	13570	50	1	28300000	6509	207.21	4.12	12	0.46	111.00	5584.00	30800	20240627	-25.32	5510	20231206	317.42	30800	-25.32	20240627	5630	308.53	20240117	30800	-25.32	20240627	5510	317.42	20231206	3.20	N	003160	500	172 억		1947370	N	N	82	N	00	N
122	20240710	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21900	-700	5	-3.10	20181717550	911263	85.52	22350	22800	21850	29350	15850	22600	22147.48	6.85	0	9656	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6198	197.30	3.92	12	3.22	111.00	5584.00	30800	20240627	-28.90	5510	20231206	297.46	30800	-28.90	20240627	5630	288.99	20240117	30800	-28.90	20240627	5510	297.46	20231206	3.09	N	003160	500	172 억		1938220	N	N	82	N	00	N
123	20240710	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21900	-700	5	-3.10	18434091850	831421	78.03	22350	22800	21850	29350	15850	22600	22171.25	6.85	0	10845	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6198	197.30	3.92	12	2.94	111.00	5584.00	30800	20240627	-28.90	5510	20231206	297.46	30800	-28.90	20240627	5630	288.99	20240117	30800	-28.90	20240627	5510	297.46	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
124	20240710	140141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	21950	-650	5	-2.88	16065103700	723426	67.89	22350	22800	21900	29350	15850	22600	22206.41	6.85	0	14583	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6212	197.75	3.93	12	2.56	111.00	5584.00	30800	20240627	-28.73	5510	20231206	298.37	30800	-28.73	20240627	5630	289.88	20240117	30800	-28.73	20240627	5510	298.37	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
125	20240710	130141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22000	-600	5	-2.65	15076280200	678429	63.67	22350	22800	21900	29350	15850	22600	22221.76	6.85	0	15459	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6226	198.20	3.94	12	2.40	111.00	5584.00	30800	20240627	-28.57	5510	20231206	299.27	30800	-28.57	20240627	5630	290.76	20240117	30800	-28.57	20240627	5510	299.27	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
126	20240710	120141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22000	-600	5	-2.65	13616894050	611928	57.43	22350	22800	21900	29350	15850	22600	22251.85	6.85	0	13124	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6226	198.20	3.94	12	2.16	111.00	5584.00	30800	20240627	-28.57	5510	20231206	299.27	30800	-28.57	20240627	5630	290.76	20240117	30800	-28.57	20240627	5510	299.27	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
127	20240710	110142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22050	-550	5	-2.43	10866794000	486821	45.69	22350	22800	21900	29350	15850	22600	22321.35	6.85	0	14537	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6240	198.65	3.95	12	1.72	111.00	5584.00	30800	20240627	-28.41	5510	20231206	300.18	30800	-28.41	20240627	5630	291.65	20240117	30800	-28.41	20240627	5510	300.18	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
128	20240710	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22600	0	3	0.00	8070887000	360979	33.88	22350	22800	21900	29350	15850	22600	22357.63	6.85	0	16199	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6396	203.60	4.05	12	1.28	111.00	5584.00	30800	20240627	-26.62	5510	20231206	310.16	30800	-26.62	20240627	5630	301.42	20240117	30800	-26.62	20240627	5510	310.16	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
129	20240710	090142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22550	-50	5	-0.22	551910200	24641	2.31	22350	22550	22350	29350	15850	22600	22389.11	6.85	0	6877	24000	23300	22900	22200	21800	23100	22000	172	6750	500	14010	50	1	28300000	6382	203.15	4.04	12	0.09	111.00	5584.00	30800	20240627	-26.79	5510	20231206	309.26	30800	-26.79	20240627	5630	300.53	20240117	30800	-26.79	20240627	5510	309.26	20231206	3.09	N	003160	500	172 억		1938220	N	N	116	N	00	N
130	20240709	160141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22600	-50	5	-0.22	23773598600	1038612	74.52	23150	23600	22500	29400	15900	22650	22891.10	6.95	0	-16041	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6396	203.60	4.05	12	3.67	111.00	5584.00	30800	20240627	-26.62	5510	20231206	310.16	30800	-26.62	20240627	5630	301.42	20240117	30800	-26.62	20240627	5510	310.16	20231206	2.98	N	003160	500	172 억		1967043	N	N	116	N	00	N
131	20240709	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22650	0	3	0.00	21910832900	956289	68.62	23150	23600	22500	29400	15900	22650	22912.47	6.95	0	-13918	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6410	204.05	4.06	12	3.38	111.00	5584.00	30800	20240627	-26.46	5510	20231206	311.07	30800	-26.46	20240627	5630	302.31	20240117	30800	-26.46	20240627	5510	311.07	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
132	20240709	140141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22650	0	3	0.00	19789197150	862549	61.89	23150	23600	22500	29400	15900	22650	22942.84	6.95	0	-21750	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6410	204.05	4.06	12	3.05	111.00	5584.00	30800	20240627	-26.46	5510	20231206	311.07	30800	-26.46	20240627	5630	302.31	20240117	30800	-26.46	20240627	5510	311.07	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
133	20240709	130141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22800	150	2	0.66	17933196850	780674	56.02	23150	23600	22500	29400	15900	22650	22971.61	6.95	0	-15401	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6452	205.41	4.08	12	2.76	111.00	5584.00	30800	20240627	-25.97	5510	20231206	313.79	30800	-25.97	20240627	5630	304.97	20240117	30800	-25.97	20240627	5510	313.79	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
134	20240709	120142	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22700	50	2	0.22	16023596650	696714	49.99	23150	23600	22500	29400	15900	22650	22999.03	6.95	0	-19529	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6424	204.50	4.07	12	2.46	111.00	5584.00	30800	20240627	-26.30	5510	20231206	311.98	30800	-26.30	20240627	5630	303.20	20240117	30800	-26.30	20240627	5510	311.98	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
135	20240709	110141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22550	-100	5	-0.44	14359200450	623481	44.74	23150	23600	22500	29400	15900	22650	23030.96	6.95	0	-21014	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6382	203.15	4.04	12	2.20	111.00	5584.00	30800	20240627	-26.79	5510	20231206	309.26	30800	-26.79	20240627	5630	300.53	20240117	30800	-26.79	20240627	5510	309.26	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
136	20240709	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22600	-50	5	-0.22	11980536300	518563	37.21	23150	23600	22500	29400	15900	22650	23103.71	6.95	0	-10343	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6396	203.60	4.05	12	1.83	111.00	5584.00	30800	20240627	-26.62	5510	20231206	310.16	30800	-26.62	20240627	5630	301.42	20240117	30800	-26.62	20240627	5510	310.16	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
137	20240709	090141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23250	600	2	2.65	1134934150	48950	3.51	23150	23300	23100	29400	15900	22650	23190.33	6.95	0	8644	24116	23382	22916	22182	21716	23150	21950	172	6750	500	14040	50	1	28300000	6580	209.46	4.16	12	0.17	111.00	5584.00	30800	20240627	-24.51	5510	20231206	321.96	30800	-24.51	20240627	5630	312.97	20240117	30800	-24.51	20240627	5510	321.96	20231206	2.98	N	003160	500	172 억		1967043	N	N	36	N	00	N
138	20240708	160140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22650	-300	5	-1.31	31174911600	1358987	45.07	22750	23650	22450	29800	16100	22950	22939.98	6.96	0	-18140	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6410	204.05	4.06	12	4.80	111.00	5584.00	30800	20240627	-26.46	5510	20231206	311.07	30800	-26.46	20240627	5630	302.31	20240117	30800	-26.46	20240627	5510	311.07	20231206	2.85	N	003160	500	172 억		1970731	N	N	36	N	00	N
139	20240708	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22750	-200	5	-0.87	27724707200	1207120	40.04	22750	23650	22450	29800	16100	22950	22967.67	6.96	0	-20975	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6438	204.95	4.07	12	4.27	111.00	5584.00	30800	20240627	-26.14	5510	20231206	312.89	30800	-26.14	20240627	5630	304.09	20240117	30800	-26.14	20240627	5510	312.89	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
140	20240708	140141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23000	50	2	0.22	25799938950	1122984	37.25	22750	23650	22450	29800	16100	22950	22974.48	6.96	0	-13046	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6509	207.21	4.12	12	3.97	111.00	5584.00	30800	20240627	-25.32	5510	20231206	317.42	30800	-25.32	20240627	5630	308.53	20240117	30800	-25.32	20240627	5510	317.42	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
141	20240708	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23000	50	2	0.22	23872431650	1039190	34.47	22750	23650	22450	29800	16100	22950	22972.18	6.96	0	-7442	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6509	207.21	4.12	12	3.67	111.00	5584.00	30800	20240627	-25.32	5510	20231206	317.42	30800	-25.32	20240627	5630	308.53	20240117	30800	-25.32	20240627	5510	317.42	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
142	20240708	120141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22650	-300	5	-1.31	21361109700	929630	30.83	22750	23650	22450	29800	16100	22950	22978.12	6.96	0	-22237	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6410	204.05	4.06	12	3.28	111.00	5584.00	30800	20240627	-26.46	5510	20231206	311.07	30800	-26.46	20240627	5630	302.31	20240117	30800	-26.46	20240627	5510	311.07	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
143	20240708	110140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22650	-300	5	-1.31	19884915500	864401	28.67	22750	23650	22450	29800	16100	22950	23004.35	6.96	0	-17146	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6410	204.05	4.06	12	3.05	111.00	5584.00	30800	20240627	-26.46	5510	20231206	311.07	30800	-26.46	20240627	5630	302.31	20240117	30800	-26.46	20240627	5510	311.07	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
144	20240708	100141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22950	0	3	0.00	16018465450	693812	23.01	22750	23650	22450	29800	16100	22950	23087.87	6.96	0	-11562	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6495	206.76	4.11	12	2.45	111.00	5584.00	30800	20240627	-25.49	5510	20231206	316.52	30800	-25.49	20240627	5630	307.64	20240117	30800	-25.49	20240627	5510	316.52	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
145	20240708	090141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22500	-450	5	-1.96	860619050	37997	1.26	22750	22750	22500	29800	16100	22950	22639.31	6.96	0	350	26916	24932	23916	21932	20916	24425	21425	172	6850	500	14220	50	1	28300000	6368	202.70	4.03	12	0.13	111.00	5584.00	30800	20240627	-26.95	5510	20231206	308.35	30800	-26.95	20240627	5630	299.64	20240117	30800	-26.95	20240627	5510	308.35	20231206	2.85	N	003160	500	172 억		1970731	N	N	229	N	00	N
146	20240705	160140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22950	-2550	5	-10.00	70412002800	2950570	34.69	25400	25900	22900	33150	17850	25500	23864.13	8.06	0	-323285	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6495	206.76	4.11	12	10.43	111.00	5584.00	30800	20240627	-25.49	5510	20231206	316.52	30800	-25.49	20240627	5630	307.64	20240117	30800	-25.49	20240627	5510	316.52	20231206	3.06	N	003160	500	172 억		2281045	N	N	229	N	00	N
147	20240705	150141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23000	-2500	5	-9.80	66513374350	2780965	32.69	25400	25900	22900	33150	17850	25500	23915.44	8.06	0	-336417	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6509	207.21	4.12	12	9.83	111.00	5584.00	30800	20240627	-25.32	5510	20231206	317.42	30800	-25.32	20240627	5630	308.53	20240117	30800	-25.32	20240627	5510	317.42	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
148	20240705	140141	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23100	-2400	5	-9.41	59500698050	2476658	29.12	25400	25900	23050	33150	17850	25500	24022.57	8.06	0	-342849	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6537	208.11	4.14	12	8.75	111.00	5584.00	30800	20240627	-25.00	5510	20231206	319.24	30800	-25.00	20240627	5630	310.30	20240117	30800	-25.00	20240627	5510	319.24	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
149	20240705	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23400	-2100	5	-8.24	53427819300	2215758	26.05	25400	25900	23150	33150	17850	25500	24110.54	8.06	0	-322542	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6622	210.81	4.19	12	7.83	111.00	5584.00	30800	20240627	-24.03	5510	20231206	324.68	30800	-24.03	20240627	5630	315.63	20240117	30800	-24.03	20240627	5510	324.68	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
150	20240705	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23150	-2350	5	-9.22	49752949050	2058011	24.20	25400	25900	23150	33150	17850	25500	24173.08	8.06	0	-314587	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6551	208.56	4.15	12	7.27	111.00	5584.00	30800	20240627	-24.84	5510	20231206	320.15	30800	-24.84	20240627	5630	311.19	20240117	30800	-24.84	20240627	5510	320.15	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
151	20240705	110140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23250	-2250	5	-8.82	39870256400	1635617	19.23	25400	25900	23250	33150	17850	25500	24373.95	8.06	0	-236477	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6580	209.46	4.16	12	5.78	111.00	5584.00	30800	20240627	-24.51	5510	20231206	321.96	30800	-24.51	20240627	5630	312.97	20240117	30800	-24.51	20240627	5510	321.96	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
152	20240705	100140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24200	-1300	5	-5.10	25597744500	1034950	12.17	25400	25900	24150	33150	17850	25500	24730.80	8.06	0	-176694	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	6849	218.02	4.33	12	3.66	111.00	5584.00	30800	20240627	-21.43	5510	20231206	339.20	30800	-21.43	20240627	5630	329.84	20240117	30800	-21.43	20240627	5510	339.20	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
153	20240705	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25250	-250	5	-0.98	1869502700	73885	0.87	25400	25400	25100	33150	17850	25500	25293.40	8.06	0	-6588	29833	27666	25483	23316	21133	28750	24400	172	7650	500	15810	50	1	28300000	7146	227.48	4.52	12	0.26	111.00	5584.00	30800	20240627	-18.02	5510	20231206	358.26	30800	-18.02	20240627	5630	348.49	20240117	30800	-18.02	20240627	5510	358.26	20231206	3.06	N	003160	500	172 억		2281045	N	N	352	N	00	N
154	20240704	160140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	25500	2600	2	11.35	215599768500	8455223	315.67	24200	27650	23300	29750	16050	22900	25499.10	7.89	0	7004	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7217	229.73	4.57	12	29.88	111.00	5584.00	30800	20240627	-17.21	5510	20231206	362.79	30800	-17.21	20240627	5630	352.93	20240117	30800	-17.21	20240627	5510	362.79	20231206	2.91	N	003160	500	172 억		2231737	N	N	352	N	00	N
155	20240704	150141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	25600	2700	2	11.79	207490638950	8136233	303.76	24200	27650	23300	29750	16050	22900	25502.16	7.89	0	-2267	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7245	230.63	4.58	12	28.75	111.00	5584.00	30800	20240627	-16.88	5510	20231206	364.61	30800	-16.88	20240627	5630	354.71	20240117	30800	-16.88	20240627	5510	364.61	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
156	20240704	140140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	27150	4250	2	18.56	153528654000	6080944	227.03	24200	27500	23300	29750	16050	22900	25247.63	7.89	0	-6841	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7683	244.59	4.86	12	21.49	111.00	5584.00	30800	20240627	-11.85	5510	20231206	392.74	30800	-11.85	20240627	5630	382.24	20240117	30800	-11.85	20240627	5510	392.74	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
157	20240704	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	25350	2450	2	10.70	96152863950	3911373	146.03	24200	25700	23300	29750	16050	22900	24583.03	7.89	0	-16644	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7174	228.38	4.54	12	13.82	111.00	5584.00	30800	20240627	-17.69	5510	20231206	360.07	30800	-17.69	20240627	5630	350.27	20240117	30800	-17.69	20240627	5510	360.07	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
158	20240704	120140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	25000	2100	2	9.17	82247270400	3361418	125.50	24200	25200	23300	29750	16050	22900	24468.18	7.89	0	-40538	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7075	225.23	4.48	12	11.88	111.00	5584.00	30800	20240627	-18.83	5510	20231206	353.72	30800	-18.83	20240627	5630	344.05	20240117	30800	-18.83	20240627	5510	353.72	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
159	20240704	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	24850	1950	2	8.52	73453518600	3007278	112.27	24200	25200	23300	29750	16050	22900	24425.41	7.89	0	-131510	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	7033	223.87	4.45	12	10.63	111.00	5584.00	30800	20240627	-19.32	5510	20231206	351.00	30800	-19.32	20240627	5630	341.39	20240117	30800	-19.32	20240627	5510	351.00	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
160	20240704	100140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	24500	1600	2	6.99	65689360700	2689898	100.43	24200	25200	23300	29750	16050	22900	24420.95	7.89	0	-188272	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	6934	220.72	4.39	12	9.50	111.00	5584.00	30800	20240627	-20.45	5510	20231206	344.65	30800	-20.45	20240627	5630	335.17	20240117	30800	-20.45	20240627	5510	344.65	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
161	20240704	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	23800	900	2	3.93	7015088500	289794	10.82	24200	24500	23800	29750	16050	22900	24208.61	7.89	0	-44571	26133	24516	23133	21516	20133	23825	20825	172	6850	500	14190	50	1	28300000	6735	214.41	4.26	12	1.02	111.00	5584.00	30800	20240627	-22.73	5510	20231206	331.94	30800	-22.73	20240627	5630	322.74	20240117	30800	-22.73	20240627	5510	331.94	20231206	2.91	N	003160	500	172 억		2231737	N	N	56	N	00	N
162	20240703	160139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22900	-1400	5	-5.76	60371488300	2655836	155.62	24200	24750	21750	31550	17050	24300	22729.60	7.46	0	113059	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6481	206.31	4.10	12	9.38	111.00	5584.00	30800	20240627	-25.65	5510	20231206	315.61	30800	-25.65	20240627	5630	306.75	20240117	30800	-25.65	20240627	5510	315.61	20231206	3.05	N	003160	500	172 억		2110702	N	N	56	N	00	N
163	20240703	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22900	-1400	5	-5.76	57573131550	2533493	148.46	24200	24750	21750	31550	17050	24300	22722.96	7.46	0	103237	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6481	206.31	4.10	12	8.95	111.00	5584.00	30800	20240627	-25.65	5510	20231206	315.61	30800	-25.65	20240627	5630	306.75	20240117	30800	-25.65	20240627	5510	315.61	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
164	20240703	140140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22800	-1500	5	-6.17	49882262450	2197512	128.77	24200	24750	21750	31550	17050	24300	22697.27	7.46	0	77278	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6452	205.41	4.08	12	7.77	111.00	5584.00	30800	20240627	-25.97	5510	20231206	313.79	30800	-25.97	20240627	5630	304.97	20240117	30800	-25.97	20240627	5510	313.79	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
165	20240703	130139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22050	-2250	5	-9.26	36772151650	1609382	94.31	24200	24750	22000	31550	17050	24300	22845.94	7.46	0	28362	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6240	198.65	3.95	12	5.69	111.00	5584.00	30800	20240627	-28.41	5510	20231206	300.18	30800	-28.41	20240627	5630	291.65	20240117	30800	-28.41	20240627	5510	300.18	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
166	20240703	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22150	-2150	5	-8.85	33022197850	1439844	84.37	24200	24750	22000	31550	17050	24300	22931.75	7.46	0	6434	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6268	199.55	3.97	12	5.09	111.00	5584.00	30800	20240627	-28.08	5510	20231206	302.00	30800	-28.08	20240627	5630	293.43	20240117	30800	-28.08	20240627	5510	302.00	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
167	20240703	110140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22400	-1900	5	-7.82	27015991200	1168857	68.49	24200	24750	22300	31550	17050	24300	23110.16	7.46	0	-1806	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6339	201.80	4.01	12	4.13	111.00	5584.00	30800	20240627	-27.27	5510	20231206	306.53	30800	-27.27	20240627	5630	297.87	20240117	30800	-27.27	20240627	5510	306.53	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
168	20240703	100140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	22800	-1500	5	-6.17	18865261600	806785	47.28	24200	24750	22600	31550	17050	24300	23379.88	7.46	0	-13373	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6452	205.41	4.08	12	2.85	111.00	5584.00	30800	20240627	-25.97	5510	20231206	313.79	30800	-25.97	20240627	5630	304.97	20240117	30800	-25.97	20240627	5510	313.79	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
169	20240703	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24050	-250	5	-1.03	522507100	21654	1.27	24200	24200	24000	31550	17050	24300	24102.87	7.46	0	-3710	26300	25300	24500	23500	22700	24900	23100	172	7250	500	15060	50	1	28300000	6806	216.67	4.31	12	0.08	111.00	5584.00	30800	20240627	-21.92	5510	20231206	336.48	30800	-21.92	20240627	5630	327.18	20240117	30800	-21.92	20240627	5510	336.48	20231206	3.05	N	003160	500	172 억		2110702	N	N	34	N	00	N
170	20240702	160139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24300	-500	5	-2.02	41542068800	1690176	97.01	24900	25500	23700	32200	17400	24800	24578.65	7.71	0	-69698	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	6877	218.92	4.35	12	5.97	111.00	5584.00	30800	20240627	-21.10	5510	20231206	341.02	30800	-21.10	20240627	5630	331.62	20240117	30800	-21.10	20240627	5510	341.02	20231206	3.01	N	003160	500	172 억		2181521	N	N	34	N	00	N
171	20240702	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24100	-700	5	-2.82	39244688000	1595718	91.59	24900	25500	23700	32200	17400	24800	24593.67	7.71	0	-50897	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	6820	217.12	4.32	12	5.64	111.00	5584.00	30800	20240627	-21.75	5510	20231206	337.39	30800	-21.75	20240627	5630	328.06	20240117	30800	-21.75	20240627	5510	337.39	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
172	20240702	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	23750	-1050	5	-4.23	36084578350	1463894	84.03	24900	25500	23700	32200	17400	24800	24649.66	7.71	0	-64379	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	6721	213.96	4.25	12	5.17	111.00	5584.00	30800	20240627	-22.89	5510	20231206	331.03	30800	-22.89	20240627	5630	321.85	20240117	30800	-22.89	20240627	5510	331.03	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
173	20240702	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24300	-500	5	-2.02	31243928100	1261902	72.43	24900	25500	24000	32200	17400	24800	24759.37	7.71	0	-61137	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	6877	218.92	4.35	12	4.46	111.00	5584.00	30800	20240627	-21.10	5510	20231206	341.02	30800	-21.10	20240627	5630	331.62	20240117	30800	-21.10	20240627	5510	341.02	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
174	20240702	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24950	150	2	0.60	28243926350	1139622	65.41	24900	25500	24000	32200	17400	24800	24783.58	7.71	0	-66345	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	7061	224.77	4.47	12	4.03	111.00	5584.00	30800	20240627	-18.99	5510	20231206	352.81	30800	-18.99	20240627	5630	343.16	20240117	30800	-18.99	20240627	5510	352.81	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
175	20240702	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25300	500	2	2.02	23133349900	936298	53.74	24900	25500	24000	32200	17400	24800	24707.19	7.71	0	-60077	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	7160	227.93	4.53	12	3.31	111.00	5584.00	30800	20240627	-17.86	5510	20231206	359.17	30800	-17.86	20240627	5630	349.38	20240117	30800	-17.86	20240627	5510	359.17	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
176	20240702	100140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24300	-500	5	-2.02	10163264400	416502	23.91	24900	25100	24000	32200	17400	24800	24400.91	7.71	0	44724	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	6877	218.92	4.35	12	1.47	111.00	5584.00	30800	20240627	-21.10	5510	20231206	341.02	30800	-21.10	20240627	5630	331.62	20240117	30800	-21.10	20240627	5510	341.02	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
177	20240702	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24800	0	3	0.00	735928850	29609	1.70	24900	25000	24750	32200	17400	24800	24856.02	7.71	0	-10636	28400	26600	25550	23750	22700	26075	23225	172	7400	500	15370	50	1	28300000	7018	223.42	4.44	12	0.10	111.00	5584.00	30800	20240627	-19.48	5510	20231206	350.09	30800	-19.48	20240627	5630	340.50	20240117	30800	-19.48	20240627	5510	350.09	20231206	3.01	N	003160	500	172 억		2181521	N	N	127	N	00	N
178	20240701	160139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24800	-1800	5	-6.77	43610619400	1709417	111.29	26600	27350	24500	34550	18650	26600	25512.06	7.35	0	88230	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7018	223.42	4.44	12	6.04	111.00	5584.00	30800	20240627	-19.48	5510	20231206	350.09	30800	-19.48	20240627	5630	340.50	20240117	30800	-19.48	20240627	5510	350.09	20231206	3.02	N	003160	500	172 억		2081202	N	N	127	N	00	N
179	20240701	150140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24900	-1700	5	-6.39	40302594700	1575826	102.59	26600	27350	24500	34550	18650	26600	25573.86	7.35	0	73855	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7047	224.32	4.46	12	5.57	111.00	5584.00	30800	20240627	-19.16	5510	20231206	351.91	30800	-19.16	20240627	5630	342.27	20240117	30800	-19.16	20240627	5510	351.91	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
180	20240701	140139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24950	-1650	5	-6.20	36292703300	1413646	92.03	26600	27350	24600	34550	18650	26600	25671.43	7.35	0	69072	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7061	224.77	4.47	12	5.00	111.00	5584.00	30800	20240627	-18.99	5510	20231206	352.81	30800	-18.99	20240627	5630	343.16	20240117	30800	-18.99	20240627	5510	352.81	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
181	20240701	130140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	24750	-1850	5	-6.95	32195541750	1248604	81.29	26600	27350	24600	34550	18650	26600	25783.55	7.35	0	54493	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7004	222.97	4.43	12	4.41	111.00	5584.00	30800	20240627	-19.64	5510	20231206	349.18	30800	-19.64	20240627	5630	339.61	20240117	30800	-19.64	20240627	5510	349.18	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
182	20240701	120140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25100	-1500	5	-5.64	29482136450	1139654	74.20	26600	27350	24600	34550	18650	26600	25867.72	7.35	0	58066	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7103	226.13	4.49	12	4.03	111.00	5584.00	30800	20240627	-18.51	5510	20231206	355.54	30800	-18.51	20240627	5630	345.83	20240117	30800	-18.51	20240627	5510	355.54	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
183	20240701	110139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	25450	-1150	5	-4.32	20089409050	764168	49.75	26600	27350	25300	34550	18650	26600	26288.21	7.35	0	28955	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7202	229.28	4.56	12	2.70	111.00	5584.00	30800	20240627	-17.37	5510	20231206	361.89	30800	-17.37	20240627	5630	352.04	20240117	30800	-17.37	20240627	5510	361.89	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
184	20240701	100139	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26500	-100	5	-0.38	11263062300	422166	27.48	26600	27350	26100	34550	18650	26600	26679.71	7.35	0	-8674	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7500	238.74	4.75	12	1.49	111.00	5584.00	30800	20240627	-13.96	5510	20231206	380.94	30800	-13.96	20240627	5630	370.69	20240117	30800	-13.96	20240627	5510	380.94	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N
185	20240701	090140	57	100.00	KOSPI		의료정밀	N	N	N	N		N	26600	0	3	0.00	844536100	31855	2.07	26600	26700	26200	34550	18650	26600	26504.16	7.35	0	1251	28733	27666	27133	26066	25533	27400	25800	172	7950	500	16490	50	1	28300000	7528	239.64	4.76	12	0.11	111.00	5584.00	30800	20240627	-13.64	5510	20231206	382.76	30800	-13.64	20240627	5630	372.47	20240117	30800	-13.64	20240627	5510	382.76	20231206	3.02	N	003160	500	172 억		2081202	N	N	94	N	00	N