KissMeData/003160/price/prices-20240801.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	20240830	160142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13610	90	2	0.67	8102268330	592795	94.60	13590	14120	13300	17570	9470	13520	13668.79	7.49	0	35991	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3852	122.61	2.44	12	2.09	111.00	5584.00	30800	20240627	-55.81	5510	20231206	147.01	30800	-55.81	20240627	5630	141.74	20240117	30800	-55.81	20240627	5510	147.01	20231206	3.27	N	003160	500	172 억		2118403	N	N	1246	N	00	N
3	20240830	150143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13600	80	2	0.59	7647042900	559394	89.27	13590	14120	13300	17570	9470	13520	13671.06	7.49	0	35165	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3849	122.52	2.44	12	1.98	111.00	5584.00	30800	20240627	-55.84	5510	20231206	146.82	30800	-55.84	20240627	5630	141.56	20240117	30800	-55.84	20240627	5510	146.82	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
4	20240830	140143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13480	-40	5	-0.30	6607091760	482830	77.05	13590	14120	13300	17570	9470	13520	13685.15	7.49	0	16729	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3815	121.44	2.41	12	1.71	111.00	5584.00	30800	20240627	-56.23	5510	20231206	144.65	30800	-56.23	20240627	5630	139.43	20240117	30800	-56.23	20240627	5510	144.65	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
5	20240830	130142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13540	20	2	0.15	5723739250	417371	66.61	13590	14120	13300	17570	9470	13520	13715.23	7.49	0	18570	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3832	121.98	2.42	12	1.47	111.00	5584.00	30800	20240627	-56.04	5510	20231206	145.74	30800	-56.04	20240627	5630	140.50	20240117	30800	-56.04	20240627	5510	145.74	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
6	20240830	120143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13540	20	2	0.15	4882456540	355004	56.65	13590	14120	13300	17570	9470	13520	13755.28	7.49	0	26930	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3832	121.98	2.42	12	1.25	111.00	5584.00	30800	20240627	-56.04	5510	20231206	145.74	30800	-56.04	20240627	5630	140.50	20240117	30800	-56.04	20240627	5510	145.74	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
7	20240830	110142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13800	280	2	2.07	3516759280	254567	40.63	13590	14120	13500	17570	9470	13520	13818.27	7.49	0	42345	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3905	124.32	2.47	12	0.90	111.00	5584.00	30800	20240627	-55.19	5510	20231206	150.45	30800	-55.19	20240627	5630	145.12	20240117	30800	-55.19	20240627	5510	150.45	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
8	20240830	100144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13830	310	2	2.29	1510491100	110720	17.67	13590	13850	13500	17570	9470	13520	13645.94	7.49	0	18394	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3914	124.59	2.48	12	0.39	111.00	5584.00	30800	20240627	-55.10	5510	20231206	151.00	30800	-55.10	20240627	5630	145.65	20240117	30800	-55.10	20240627	5510	151.00	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
9	20240830	090143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13710	190	2	1.41	231516060	17012	2.71	13590	13730	13590	17570	9470	13520	13628.60	7.49	0	4250	14106	13812	13646	13352	13186	13730	13270	172	4050	500	8380	10	1	28300000	3880	123.51	2.46	12	0.06	111.00	5584.00	30800	20240627	-55.49	5510	20231206	148.82	30800	-55.49	20240627	5630	143.52	20240117	30800	-55.49	20240627	5510	148.82	20231206	3.27	N	003160	500	172 억		2118403	N	N	83	N	00	N
10	20240829	160143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13520	-1310	5	-8.83	8484414070	621632	126.27	13810	13940	13480	19270	10390	14830	13649.27	7.60	0	-31532	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3826	121.80	2.42	12	2.20	111.00	5584.00	30800	20240627	-56.10	5510	20231206	145.37	30800	-56.10	20240627	5630	140.14	20240117	30800	-56.10	20240627	5510	145.37	20231206	3.24	N	003160	500	172 억		2149943	N	N	83	N	00	N
11	20240829	150143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13570	-1260	5	-8.50	7915703690	579646	117.74	13810	13940	13480	19270	10390	14830	13656.09	7.60	0	-38023	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3840	122.25	2.43	12	2.05	111.00	5584.00	30800	20240627	-55.94	5510	20231206	146.28	30800	-55.94	20240627	5630	141.03	20240117	30800	-55.94	20240627	5510	146.28	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
12	20240829	140145	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13630	-1200	5	-8.09	7362310250	538860	109.45	13810	13940	13480	19270	10390	14830	13662.74	7.60	0	-44614	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3857	122.79	2.44	12	1.90	111.00	5584.00	30800	20240627	-55.75	5510	20231206	147.37	30800	-55.75	20240627	5630	142.10	20240117	30800	-55.75	20240627	5510	147.37	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
13	20240829	130144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13500	-1330	5	-8.97	6690698880	489341	99.39	13810	13940	13490	19270	10390	14830	13672.87	7.60	0	-58542	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3821	121.62	2.42	12	1.73	111.00	5584.00	30800	20240627	-56.17	5510	20231206	145.01	30800	-56.17	20240627	5630	139.79	20240117	30800	-56.17	20240627	5510	145.01	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
14	20240829	120143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13510	-1320	5	-8.90	5976965950	436537	88.67	13810	13940	13510	19270	10390	14830	13691.77	7.60	0	-54570	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3823	121.71	2.42	12	1.54	111.00	5584.00	30800	20240627	-56.14	5510	20231206	145.19	30800	-56.14	20240627	5630	139.96	20240117	30800	-56.14	20240627	5510	145.19	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
15	20240829	110145	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13610	-1220	5	-8.23	5165631190	376664	76.51	13810	13940	13590	19270	10390	14830	13714.15	7.60	0	-55765	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3852	122.61	2.44	12	1.33	111.00	5584.00	30800	20240627	-55.81	5510	20231206	147.01	30800	-55.81	20240627	5630	141.74	20240117	30800	-55.81	20240627	5510	147.01	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
16	20240829	100144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13640	-1190	5	-8.02	3532251650	256860	52.17	13810	13940	13620	19270	10390	14830	13751.65	7.60	0	-26985	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3860	122.88	2.44	12	0.91	111.00	5584.00	30800	20240627	-55.71	5510	20231206	147.55	30800	-55.71	20240627	5630	142.27	20240117	30800	-55.71	20240627	5510	147.55	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
17	20240829	090144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13760	-1070	5	-7.22	583927830	42368	8.61	13810	13840	13680	19270	10390	14830	13782.21	7.60	0	2859	15410	15120	14760	14470	14110	14940	14290	172	4440	500	9190	10	1	28300000	3894	123.96	2.46	12	0.15	111.00	5584.00	30800	20240627	-55.32	5510	20231206	149.73	30800	-55.32	20240627	5630	144.40	20240117	30800	-55.32	20240627	5510	149.73	20231206	3.24	N	003160	500	172 억		2149943	N	N	7	N	00	N
18	20240828	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14830	50	2	0.34	7129285340	483510	173.47	14840	15050	14400	19210	10350	14780	14744.73	7.54	0	17494	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4197	133.60	2.66	12	1.71	111.00	5584.00	30800	20240627	-51.85	5510	20231206	169.15	30800	-51.85	20240627	5630	163.41	20240117	30800	-51.85	20240627	5510	169.15	20231206	3.12	N	003160	500	172 억		2133133	N	N	7	N	00	N
19	20240828	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14840	60	2	0.41	6361766800	431749	154.90	14840	15050	14400	19210	10350	14780	14734.80	7.54	0	13273	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4200	133.69	2.66	12	1.53	111.00	5584.00	30800	20240627	-51.82	5510	20231206	169.33	30800	-51.82	20240627	5630	163.59	20240117	30800	-51.82	20240627	5510	169.33	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
20	20240828	140143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14790	10	2	0.07	4981994300	338668	121.51	14840	15050	14400	19210	10350	14780	14710.41	7.54	0	15650	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4186	133.24	2.65	12	1.20	111.00	5584.00	30800	20240627	-51.98	5510	20231206	168.42	30800	-51.98	20240627	5630	162.70	20240117	30800	-51.98	20240627	5510	168.42	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
21	20240828	130142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14560	-220	5	-1.49	2993025910	204818	73.48	14840	14950	14400	19210	10350	14780	14612.51	7.54	0	-5534	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4120	131.17	2.61	12	0.72	111.00	5584.00	30800	20240627	-52.73	5510	20231206	164.25	30800	-52.73	20240627	5630	158.61	20240117	30800	-52.73	20240627	5510	164.25	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
22	20240828	120141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14450	-330	5	-2.23	2573911320	175905	63.11	14840	14950	14410	19210	10350	14780	14631.79	7.54	0	-10976	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4089	130.18	2.59	12	0.62	111.00	5584.00	30800	20240627	-53.08	5510	20231206	162.25	30800	-53.08	20240627	5630	156.66	20240117	30800	-53.08	20240627	5510	162.25	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
23	20240828	110142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14480	-300	5	-2.03	2228711780	152044	54.55	14840	14950	14410	19210	10350	14780	14657.75	7.54	0	-5881	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4098	130.45	2.59	12	0.54	111.00	5584.00	30800	20240627	-52.99	5510	20231206	162.79	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5510	162.79	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
24	20240828	100144	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14800	20	2	0.14	1341985140	91172	32.71	14840	14950	14410	19210	10350	14780	14718.78	7.54	0	-7033	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4188	133.33	2.65	12	0.32	111.00	5584.00	30800	20240627	-51.95	5510	20231206	168.60	30800	-51.95	20240627	5630	162.88	20240117	30800	-51.95	20240627	5510	168.60	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
25	20240828	090143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14730	-50	5	-0.34	111360920	7533	2.70	14840	14840	14700	19210	10350	14780	14783.40	7.54	0	-3668	15166	14972	14636	14442	14106	15070	14540	172	4430	500	9160	10	1	28300000	4169	132.70	2.64	12	0.03	111.00	5584.00	30800	20240627	-52.18	5510	20231206	167.33	30800	-52.18	20240627	5630	161.63	20240117	30800	-52.18	20240627	5510	167.33	20231206	3.12	N	003160	500	172 억		2133133	N	N	110	N	00	N
26	20240827	160142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14780	-110	5	-0.74	4032494570	276128	52.75	14700	14830	14300	19350	10430	14890	14603.16	7.47	0	17747	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4183	133.15	2.65	12	0.98	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.08	N	003160	500	172 억		2114208	N	N	110	N	00	N
27	20240827	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14820	-70	5	-0.47	3610717190	247586	47.29	14700	14820	14300	19350	10430	14890	14583.68	7.47	0	15000	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4194	133.51	2.65	12	0.87	111.00	5584.00	30800	20240627	-51.88	5510	20231206	168.97	30800	-51.88	20240627	5630	163.23	20240117	30800	-51.88	20240627	5510	168.97	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
28	20240827	140141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14620	-270	5	-1.81	3164294350	217291	41.51	14700	14800	14300	19350	10430	14890	14562.47	7.47	0	10989	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4137	131.71	2.62	12	0.77	111.00	5584.00	30800	20240627	-52.53	5510	20231206	165.34	30800	-52.53	20240627	5630	159.68	20240117	30800	-52.53	20240627	5510	165.34	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
29	20240827	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14690	-200	5	-1.34	2986596180	205147	39.19	14700	14800	14300	19350	10430	14890	14558.31	7.47	0	12370	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4157	132.34	2.63	12	0.72	111.00	5584.00	30800	20240627	-52.31	5510	20231206	166.61	30800	-52.31	20240627	5630	160.92	20240117	30800	-52.31	20240627	5510	166.61	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
30	20240827	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14670	-220	5	-1.48	2782462240	191201	36.52	14700	14800	14300	19350	10430	14890	14552.54	7.47	0	9853	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4152	132.16	2.63	12	0.68	111.00	5584.00	30800	20240627	-52.37	5510	20231206	166.24	30800	-52.37	20240627	5630	160.57	20240117	30800	-52.37	20240627	5510	166.24	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
31	20240827	110143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14620	-270	5	-1.81	2628662300	180700	34.52	14700	14800	14300	19350	10430	14890	14547.10	7.47	0	9497	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4137	131.71	2.62	12	0.64	111.00	5584.00	30800	20240627	-52.53	5510	20231206	165.34	30800	-52.53	20240627	5630	159.68	20240117	30800	-52.53	20240627	5510	165.34	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
32	20240827	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14650	-240	5	-1.61	2151888160	148230	28.32	14700	14800	14300	19350	10430	14890	14517.21	7.47	0	5476	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4146	131.98	2.62	12	0.52	111.00	5584.00	30800	20240627	-52.44	5510	20231206	165.88	30800	-52.44	20240627	5630	160.21	20240117	30800	-52.44	20240627	5510	165.88	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
33	20240827	090141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14620	-270	5	-1.81	137758720	9391	1.79	14700	14710	14610	19350	10430	14890	14669.11	7.47	0	932	16550	15720	15300	14470	14050	15510	14260	172	4460	500	9230	10	1	28300000	4137	131.71	2.62	12	0.03	111.00	5584.00	30800	20240627	-52.53	5510	20231206	165.34	30800	-52.53	20240627	5630	159.68	20240117	30800	-52.53	20240627	5510	165.34	20231206	3.08	N	003160	500	172 억		2114208	N	N	776	N	00	N
34	20240826	160140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14890	-1070	5	-6.70	7804072830	512731	116.28	16130	16130	14880	20700	11180	15960	15221.55	7.78	0	-101119	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4214	134.14	2.67	12	1.81	111.00	5584.00	30800	20240627	-51.66	5510	20231206	170.24	30800	-51.66	20240627	5630	164.48	20240117	30800	-51.66	20240627	5510	170.24	20231206	3.11	N	003160	500	172 억		2202498	N	N	776	N	00	N
35	20240826	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14920	-1040	5	-6.52	7251822780	475682	107.88	16130	16130	14900	20700	11180	15960	15245.05	7.78	0	-100684	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4222	134.41	2.67	12	1.68	111.00	5584.00	30800	20240627	-51.56	5510	20231206	170.78	30800	-51.56	20240627	5630	165.01	20240117	30800	-51.56	20240627	5510	170.78	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
36	20240826	140141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14960	-1000	5	-6.27	6232833100	407425	92.40	16130	16130	14900	20700	11180	15960	15298.05	7.78	0	-95478	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4234	134.77	2.68	12	1.44	111.00	5584.00	30800	20240627	-51.43	5510	20231206	171.51	30800	-51.43	20240627	5630	165.72	20240117	30800	-51.43	20240627	5510	171.51	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
37	20240826	130142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15050	-910	5	-5.70	5602482890	365379	82.86	16130	16130	14900	20700	11180	15960	15333.28	7.78	0	-90614	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4259	135.59	2.70	12	1.29	111.00	5584.00	30800	20240627	-51.14	5510	20231206	173.14	30800	-51.14	20240627	5630	167.32	20240117	30800	-51.14	20240627	5510	173.14	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
38	20240826	120141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14990	-970	5	-6.08	5059819040	329160	74.65	16130	16130	14900	20700	11180	15960	15371.84	7.78	0	-84259	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4242	135.05	2.68	12	1.16	111.00	5584.00	30800	20240627	-51.33	5510	20231206	172.05	30800	-51.33	20240627	5630	166.25	20240117	30800	-51.33	20240627	5510	172.05	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
39	20240826	110141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15120	-840	5	-5.26	3522675140	226807	51.44	16130	16130	15050	20700	11180	15960	15531.52	7.78	0	-62746	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4279	136.22	2.71	12	0.80	111.00	5584.00	30800	20240627	-50.91	5510	20231206	174.41	30800	-50.91	20240627	5630	168.56	20240117	30800	-50.91	20240627	5510	174.41	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
40	20240826	100142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15560	-400	5	-2.51	1887973690	120145	27.25	16130	16130	15430	20700	11180	15960	15714.04	7.78	0	-34227	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4403	140.18	2.79	12	0.42	111.00	5584.00	30800	20240627	-49.48	5510	20231206	182.40	30800	-49.48	20240627	5630	176.38	20240117	30800	-49.48	20240627	5510	182.40	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
41	20240826	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	140	2	0.88	161972730	10048	2.28	16130	16130	16090	20700	11180	15960	16120.54	7.78	0	-1294	16600	16280	15820	15500	15040	16440	15660	172	4740	500	9890	10	1	28300000	4556	145.05	2.88	12	0.04	111.00	5584.00	30800	20240627	-47.73	5510	20231206	192.20	30800	-47.73	20240627	5630	185.97	20240117	30800	-47.73	20240627	5510	192.20	20231206	3.11	N	003160	500	172 억		2202498	N	N	602	N	00	N
42	20240823	160143	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15960	140	2	0.88	6813340040	432693	42.47	15480	16140	15360	20550	11080	15820	15745.61	7.54	0	65623	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4517	143.78	2.86	12	1.53	111.00	5584.00	30800	20240627	-48.18	5510	20231206	189.66	30800	-48.18	20240627	5630	183.48	20240117	30800	-48.18	20240627	5510	189.66	20231206	3.11	N	003160	500	172 억		2133456	N	N	602	N	00	N
43	20240823	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16040	220	2	1.39	6050296610	384978	37.78	15480	16140	15360	20550	11080	15820	15715.94	7.54	0	46635	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4539	144.50	2.87	12	1.36	111.00	5584.00	30800	20240627	-47.92	5510	20231206	191.11	30800	-47.92	20240627	5630	184.90	20240117	30800	-47.92	20240627	5510	191.11	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
44	20240823	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	280	2	1.77	5107294190	326364	32.03	15480	16110	15360	20550	11080	15820	15649.05	7.54	0	37528	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4556	145.05	2.88	12	1.15	111.00	5584.00	30800	20240627	-47.73	5510	20231206	192.20	30800	-47.73	20240627	5630	185.97	20240117	30800	-47.73	20240627	5510	192.20	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
45	20240823	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15880	60	2	0.38	3991142470	256543	25.18	15480	15920	15360	20550	11080	15820	15557.36	7.54	0	16554	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4494	143.06	2.84	12	0.91	111.00	5584.00	30800	20240627	-48.44	5510	20231206	188.20	30800	-48.44	20240627	5630	182.06	20240117	30800	-48.44	20240627	5510	188.20	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
46	20240823	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15750	-70	5	-0.44	3238090260	208854	20.50	15480	15850	15360	20550	11080	15820	15504.03	7.54	0	-1213	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4457	141.89	2.82	12	0.74	111.00	5584.00	30800	20240627	-48.86	5510	20231206	185.84	30800	-48.86	20240627	5630	179.75	20240117	30800	-48.86	20240627	5510	185.84	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
47	20240823	110142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15420	-400	5	-2.53	2507510260	162261	15.92	15480	15660	15360	20550	11080	15820	15453.48	7.54	0	-6890	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4364	138.92	2.76	12	0.57	111.00	5584.00	30800	20240627	-49.94	5510	20231206	179.85	30800	-49.94	20240627	5630	173.89	20240117	30800	-49.94	20240627	5510	179.85	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
48	20240823	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15510	-310	5	-1.96	2005758330	129831	12.74	15480	15660	15360	20550	11080	15820	15448.89	7.54	0	-5035	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4389	139.73	2.78	12	0.46	111.00	5584.00	30800	20240627	-49.64	5510	20231206	181.49	30800	-49.64	20240627	5630	175.49	20240117	30800	-49.64	20240627	5510	181.49	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
49	20240823	090141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15380	-440	5	-2.78	243862190	15786	1.55	15480	15480	15360	20550	11080	15820	15447.11	7.54	0	-1873	18126	16972	16346	15192	14566	16660	14880	172	4730	500	9800	10	1	28300000	4353	138.56	2.75	12	0.06	111.00	5584.00	30800	20240627	-50.06	5510	20231206	179.13	30800	-50.06	20240627	5630	173.18	20240117	30800	-50.06	20240627	5510	179.13	20231206	3.11	N	003160	500	172 억		2133456	N	N	19	N	00	N
50	20240822	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15820	-630	5	-3.83	16553247160	1007731	256.43	16480	17500	15720	21350	11520	16450	16426.53	7.95	0	-116069	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4477	142.52	2.83	12	3.56	111.00	5584.00	30800	20240627	-48.64	5510	20231206	187.11	30800	-48.64	20240627	5630	180.99	20240117	30800	-48.64	20240627	5510	187.11	20231206	3.05	N	003160	500	172 억		2249443	N	N	19	N	00	N
51	20240822	150141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15910	-540	5	-3.28	15369766010	932998	237.41	16480	17500	15720	21350	11520	16450	16473.53	7.95	0	-111011	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4503	143.33	2.85	12	3.30	111.00	5584.00	30800	20240627	-48.34	5510	20231206	188.75	30800	-48.34	20240627	5630	182.59	20240117	30800	-48.34	20240627	5510	188.75	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
52	20240822	140142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15860	-590	5	-3.59	4063895770	253056	64.39	16480	16590	15720	21350	11520	16450	16059.27	7.95	0	-48032	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4488	142.88	2.84	12	0.89	111.00	5584.00	30800	20240627	-48.51	5510	20231206	187.84	30800	-48.51	20240627	5630	181.71	20240117	30800	-48.51	20240627	5510	187.84	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
53	20240822	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15820	-630	5	-3.83	3523406880	219045	55.74	16480	16590	15720	21350	11520	16450	16085.31	7.95	0	-43178	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4477	142.52	2.83	12	0.77	111.00	5584.00	30800	20240627	-48.64	5510	20231206	187.11	30800	-48.64	20240627	5630	180.99	20240117	30800	-48.64	20240627	5510	187.11	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
54	20240822	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15980	-470	5	-2.86	2802973630	173599	44.17	16480	16590	15920	21350	11520	16450	16146.25	7.95	0	-30527	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4522	143.96	2.86	12	0.61	111.00	5584.00	30800	20240627	-48.12	5510	20231206	190.02	30800	-48.12	20240627	5630	183.84	20240117	30800	-48.12	20240627	5510	190.02	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
55	20240822	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16080	-370	5	-2.25	2161189030	133438	33.95	16480	16590	16010	21350	11520	16450	16196.20	7.95	0	-11781	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4551	144.86	2.88	12	0.47	111.00	5584.00	30800	20240627	-47.79	5510	20231206	191.83	30800	-47.79	20240627	5630	185.61	20240117	30800	-47.79	20240627	5510	191.83	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
56	20240822	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16100	-350	5	-2.13	1788488620	110297	28.07	16480	16590	16010	21350	11520	16450	16215.21	7.95	0	-12943	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4556	145.05	2.88	12	0.39	111.00	5584.00	30800	20240627	-47.73	5510	20231206	192.20	30800	-47.73	20240627	5630	185.97	20240117	30800	-47.73	20240627	5510	192.20	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
57	20240822	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16560	110	2	0.67	117689150	7131	1.81	16480	16590	16480	21350	11520	16450	16503.88	7.95	0	1541	17056	16752	16326	16022	15596	16905	16175	172	4900	500	10190	10	1	28300000	4686	149.19	2.97	12	0.03	111.00	5584.00	30800	20240627	-46.23	5510	20231206	200.54	30800	-46.23	20240627	5630	194.14	20240117	30800	-46.23	20240627	5510	200.54	20231206	3.05	N	003160	500	172 억		2249443	N	N	32	N	00	N
58	20240821	160141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16450	0	3	0.00	6265674320	387428	75.73	16290	16630	15900	21350	11520	16450	16171.84	7.84	0	30140	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4655	148.20	2.95	12	1.37	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	3.02	N	003160	500	172 억		2218507	N	N	32	N	00	N
59	20240821	150142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16390	-60	5	-0.36	5805977910	359432	70.26	16290	16630	15900	21350	11520	16450	16153.19	7.84	0	22161	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4638	147.66	2.94	12	1.27	111.00	5584.00	30800	20240627	-46.79	5510	20231206	197.46	30800	-46.79	20240627	5630	191.12	20240117	30800	-46.79	20240627	5510	197.46	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
60	20240821	140140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15930	-520	5	-3.16	3834907890	239368	46.79	16290	16330	15900	21350	11520	16450	16020.94	7.84	0	1590	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4508	143.51	2.85	12	0.85	111.00	5584.00	30800	20240627	-48.28	5510	20231206	189.11	30800	-48.28	20240627	5630	182.95	20240117	30800	-48.28	20240627	5510	189.11	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
61	20240821	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15910	-540	5	-3.28	3542477150	221006	43.20	16290	16330	15900	21350	11520	16450	16028.84	7.84	0	-2073	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4503	143.33	2.85	12	0.78	111.00	5584.00	30800	20240627	-48.34	5510	20231206	188.75	30800	-48.34	20240627	5630	182.59	20240117	30800	-48.34	20240627	5510	188.75	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
62	20240821	120142	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15950	-500	5	-3.04	2966335920	184817	36.13	16290	16330	15900	21350	11520	16450	16050.09	7.84	0	1638	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4514	143.69	2.86	12	0.65	111.00	5584.00	30800	20240627	-48.21	5510	20231206	189.47	30800	-48.21	20240627	5630	183.30	20240117	30800	-48.21	20240627	5510	189.47	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
63	20240821	110141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15930	-520	5	-3.16	2498070000	155416	30.38	16290	16330	15900	21350	11520	16450	16073.40	7.84	0	1899	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4508	143.51	2.85	12	0.55	111.00	5584.00	30800	20240627	-48.28	5510	20231206	189.11	30800	-48.28	20240627	5630	182.95	20240117	30800	-48.28	20240627	5510	189.11	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
64	20240821	100141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16180	-270	5	-1.64	1809516230	112384	21.97	16290	16330	15900	21350	11520	16450	16101.14	7.84	0	11225	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4579	145.77	2.90	12	0.40	111.00	5584.00	30800	20240627	-47.47	5510	20231206	193.65	30800	-47.47	20240627	5630	187.39	20240117	30800	-47.47	20240627	5510	193.65	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
65	20240821	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16090	-360	5	-2.19	178943610	11058	2.16	16290	16290	16050	21350	11520	16450	16181.89	7.84	0	1248	17490	16970	16660	16140	15830	16815	15985	172	4900	500	10190	10	1	28300000	4553	144.95	2.88	12	0.04	111.00	5584.00	30800	20240627	-47.76	5510	20231206	192.01	30800	-47.76	20240627	5630	185.79	20240117	30800	-47.76	20240627	5510	192.01	20231206	3.02	N	003160	500	172 억		2218507	N	N	22	N	00	N
66	20240820	160139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16450	-40	5	-0.24	8449355700	504008	87.48	16950	17180	16350	21400	11550	16490	16765.79	7.97	0	-51399	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4655	148.20	2.95	12	1.78	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	2.94	N	003160	500	172 억		2254832	N	N	22	N	00	N
67	20240820	150141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16510	20	2	0.12	7902569200	470789	81.71	16950	17180	16350	21400	11550	16490	16785.81	7.97	0	-42081	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4672	148.74	2.96	12	1.66	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	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
68	20240820	140140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16450	-40	5	-0.24	7244641810	430884	74.79	16950	17180	16350	21400	11550	16490	16813.46	7.97	0	-35337	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4655	148.20	2.95	12	1.52	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	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
69	20240820	130140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16530	40	2	0.24	6318631890	374841	65.06	16950	17180	16350	21400	11550	16490	16856.85	7.97	0	-29247	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4678	148.92	2.96	12	1.32	111.00	5584.00	30800	20240627	-46.33	5510	20231206	200.00	30800	-46.33	20240627	5630	193.61	20240117	30800	-46.33	20240627	5510	200.00	20231206	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
70	20240820	120139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16750	260	2	1.58	5367889940	317488	55.11	16950	17180	16660	21400	11550	16490	16907.41	7.97	0	-18179	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4740	150.90	3.00	12	1.12	111.00	5584.00	30800	20240627	-45.62	5510	20231206	203.99	30800	-45.62	20240627	5630	197.51	20240117	30800	-45.62	20240627	5510	203.99	20231206	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
71	20240820	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16770	280	2	1.70	5059814410	299124	51.92	16950	17180	16660	21400	11550	16490	16915.47	7.97	0	-15767	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4746	151.08	3.00	12	1.06	111.00	5584.00	30800	20240627	-45.55	5510	20231206	204.36	30800	-45.55	20240627	5630	197.87	20240117	30800	-45.55	20240627	5510	204.36	20231206	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
72	20240820	100140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16820	330	2	2.00	4114425090	242668	42.12	16950	17180	16740	21400	11550	16490	16955.00	7.97	0	-4343	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4760	151.53	3.01	12	0.86	111.00	5584.00	30800	20240627	-45.39	5510	20231206	205.26	30800	-45.39	20240627	5630	198.76	20240117	30800	-45.39	20240627	5510	205.26	20231206	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
73	20240820	090140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	17070	580	2	3.52	584312660	34334	5.96	16950	17110	16940	21400	11550	16490	17018.84	7.97	0	7345	17183	16836	16573	16226	15963	16705	16095	172	4910	500	10220	10	1	28300000	4831	153.78	3.06	12	0.12	111.00	5584.00	30800	20240627	-44.58	5510	20231206	209.80	30800	-44.58	20240627	5630	203.20	20240117	30800	-44.58	20240627	5510	209.80	20231206	2.94	N	003160	500	172 억		2254832	N	N	32	N	00	N
74	20240819	160139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16490	-140	5	-0.84	9458055670	568904	37.89	16900	16920	16310	21600	11650	16630	16625.12	8.19	0	-70304	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4667	148.56	2.95	12	2.01	111.00	5584.00	30800	20240627	-46.46	5510	20231206	199.27	30800	-46.46	20240627	5630	192.90	20240117	30800	-46.46	20240627	5510	199.27	20231206	3.03	N	003160	500	172 억		2317881	N	N	32	N	00	N
75	20240819	150140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16660	30	2	0.18	8173746140	490839	32.69	16900	16920	16350	21600	11650	16630	16652.61	8.19	0	-70802	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4715	150.09	2.98	12	1.73	111.00	5584.00	30800	20240627	-45.91	5510	20231206	202.36	30800	-45.91	20240627	5630	195.91	20240117	30800	-45.91	20240627	5510	202.36	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
76	20240819	140140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16590	-40	5	-0.24	6447161010	387388	25.80	16900	16920	16350	21600	11650	16630	16642.65	8.19	0	-79513	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4695	149.46	2.97	12	1.37	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	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
77	20240819	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16560	-70	5	-0.42	5453012820	327047	21.78	16900	16920	16350	21600	11650	16630	16673.50	8.19	0	-55248	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4686	149.19	2.97	12	1.16	111.00	5584.00	30800	20240627	-46.23	5510	20231206	200.54	30800	-46.23	20240627	5630	194.14	20240117	30800	-46.23	20240627	5510	200.54	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
78	20240819	120140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16580	-50	5	-0.30	5153604110	309008	20.58	16900	16920	16350	21600	11650	16630	16677.92	8.19	0	-49555	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4692	149.37	2.97	12	1.09	111.00	5584.00	30800	20240627	-46.17	5510	20231206	200.91	30800	-46.17	20240627	5630	194.49	20240117	30800	-46.17	20240627	5510	200.91	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
79	20240819	110140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16740	110	2	0.66	4609802370	276303	18.40	16900	16920	16350	21600	11650	16630	16683.90	8.19	0	-40557	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4737	150.81	3.00	12	0.98	111.00	5584.00	30800	20240627	-45.65	5510	20231206	203.81	30800	-45.65	20240627	5630	197.34	20240117	30800	-45.65	20240627	5510	203.81	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
80	20240819	100140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16730	100	2	0.60	3862956520	231343	15.41	16900	16920	16350	21600	11650	16630	16698.01	8.19	0	-44669	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4735	150.72	3.00	12	0.82	111.00	5584.00	30800	20240627	-45.68	5510	20231206	203.63	30800	-45.68	20240627	5630	197.16	20240117	30800	-45.68	20240627	5510	203.63	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
81	20240819	090139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16820	190	2	1.14	367151180	21759	1.45	16900	16910	16820	21600	11650	16630	16875.34	8.19	0	-6307	17696	17162	16706	16172	15716	17430	16440	172	4970	500	10310	10	1	28300000	4760	151.53	3.01	12	0.08	111.00	5584.00	30800	20240627	-45.39	5510	20231206	205.26	30800	-45.39	20240627	5630	198.76	20240117	30800	-45.39	20240627	5510	205.26	20231206	3.03	N	003160	500	172 억		2317881	N	N	124	N	00	N
82	20240816	160139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16630	810	2	5.12	24917837260	1489072	178.73	16400	17240	16250	20550	11080	15820	16733.99	8.54	0	-92169	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4706	149.82	2.98	12	5.26	111.00	5584.00	30800	20240627	-46.01	5510	20231206	201.81	30800	-46.01	20240627	5630	195.38	20240117	30800	-46.01	20240627	5510	201.81	20231206	3.04	N	003160	500	172 억		2416060	N	N	124	N	00	N
83	20240816	150139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16770	950	2	6.01	23552029440	1407212	168.90	16400	17240	16250	20550	11080	15820	16736.72	8.54	0	-73020	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4746	151.08	3.00	12	4.97	111.00	5584.00	30800	20240627	-45.55	5510	20231206	204.36	30800	-45.55	20240627	5630	197.87	20240117	30800	-45.55	20240627	5510	204.36	20231206	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
84	20240816	140139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16770	950	2	6.01	21633247750	1292458	155.13	16400	17240	16250	20550	11080	15820	16738.13	8.54	0	-36914	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4746	151.08	3.00	12	4.57	111.00	5584.00	30800	20240627	-45.55	5510	20231206	204.36	30800	-45.55	20240627	5630	197.87	20240117	30800	-45.55	20240627	5510	204.36	20231206	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
85	20240816	130141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16670	850	2	5.37	18245664470	1091478	131.01	16400	17240	16250	20550	11080	15820	16716.55	8.54	0	18871	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4718	150.18	2.99	12	3.86	111.00	5584.00	30800	20240627	-45.88	5510	20231206	202.54	30800	-45.88	20240627	5630	196.09	20240117	30800	-45.88	20240627	5510	202.54	20231206	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
86	20240816	120140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16550	730	2	4.61	17192964370	1027812	123.37	16400	17240	16250	20550	11080	15820	16727.81	8.54	0	24145	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4684	149.10	2.96	12	3.63	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	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
87	20240816	110139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16680	860	2	5.44	15856373720	947683	113.75	16400	17240	16250	20550	11080	15820	16731.82	8.54	0	42543	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4720	150.27	2.99	12	3.35	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	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
88	20240816	100140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16970	1150	2	7.27	13263466040	793116	95.20	16400	17240	16250	20550	11080	15820	16723.34	8.54	0	62108	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4803	152.88	3.04	12	2.80	111.00	5584.00	30800	20240627	-44.90	5510	20231206	207.99	30800	-44.90	20240627	5630	201.42	20240117	30800	-44.90	20240627	5510	207.99	20231206	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
89	20240816	090139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16410	590	2	3.73	1073746320	65579	7.87	16400	16450	16300	20550	11080	15820	16374.10	8.54	0	-35	16420	16120	15880	15580	15340	16000	15460	172	4730	500	9800	10	1	28300000	4644	147.84	2.94	12	0.23	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	3.04	N	003160	500	172 억		2416060	N	N	49	N	00	N
90	20240814	160140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15820	510	2	3.33	12925770130	812510	180.07	16030	16180	15640	19900	10720	15310	15908.51	8.34	0	55986	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4477	142.52	2.83	12	2.87	111.00	5584.00	30800	20240627	-48.64	5510	20231206	187.11	30800	-48.64	20240627	5630	180.99	20240117	30800	-48.64	20240627	5510	187.11	20231206	3.13	N	003160	500	172 억		2360974	N	N	49	N	00	N
91	20240814	150140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15860	550	2	3.59	12313911500	773812	171.49	16030	16180	15640	19900	10720	15310	15913.31	8.34	0	49667	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4488	142.88	2.84	12	2.73	111.00	5584.00	30800	20240627	-48.51	5510	20231206	187.84	30800	-48.51	20240627	5630	181.71	20240117	30800	-48.51	20240627	5510	187.84	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
92	20240814	140141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15890	580	2	3.79	11235056830	706019	156.47	16030	16180	15640	19900	10720	15310	15913.25	8.34	0	42914	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4497	143.15	2.85	12	2.49	111.00	5584.00	30800	20240627	-48.41	5510	20231206	188.38	30800	-48.41	20240627	5630	182.24	20240117	30800	-48.41	20240627	5510	188.38	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
93	20240814	130140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15740	430	2	2.81	10171175090	638850	141.58	16030	16180	15640	19900	10720	15310	15921.07	8.34	0	58416	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4454	141.80	2.82	12	2.26	111.00	5584.00	30800	20240627	-48.90	5510	20231206	185.66	30800	-48.90	20240627	5630	179.57	20240117	30800	-48.90	20240627	5510	185.66	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
94	20240814	120140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15960	650	2	4.25	9430234600	592187	131.24	16030	16180	15640	19900	10720	15310	15924.42	8.34	0	66921	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4517	143.78	2.86	12	2.09	111.00	5584.00	30800	20240627	-48.18	5510	20231206	189.66	30800	-48.18	20240627	5630	183.48	20240117	30800	-48.18	20240627	5510	189.66	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
95	20240814	110139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16170	860	2	5.62	8077351280	507690	112.51	16030	16180	15640	19900	10720	15310	15910.01	8.34	0	64409	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4576	145.68	2.90	12	1.79	111.00	5584.00	30800	20240627	-47.50	5510	20231206	193.47	30800	-47.50	20240627	5630	187.21	20240117	30800	-47.50	20240627	5510	193.47	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
96	20240814	100139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15700	390	2	2.55	5292340790	333363	73.88	16030	16060	15670	19900	10720	15310	15875.61	8.34	0	3323	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4443	141.44	2.81	12	1.18	111.00	5584.00	30800	20240627	-49.03	5510	20231206	184.94	30800	-49.03	20240627	5630	178.86	20240117	30800	-49.03	20240627	5510	184.94	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
97	20240814	090152	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15800	490	2	3.20	893938670	56003	12.41	16030	16030	15800	19900	10720	15310	15962.34	8.34	0	-18774	16203	15756	15333	14886	14463	15545	14675	172	4590	500	9490	10	1	28300000	4471	142.34	2.83	12	0.20	111.00	5584.00	30800	20240627	-48.70	5510	20231206	186.75	30800	-48.70	20240627	5630	180.64	20240117	30800	-48.70	20240627	5510	186.75	20231206	3.13	N	003160	500	172 억		2360974	N	N	45	N	00	N
98	20240813	160139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15310	-210	5	-1.35	6786004960	444897	66.16	15740	15780	14910	20150	10870	15520	15252.72	8.28	0	-6728	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4333	137.93	2.74	12	1.57	111.00	5584.00	30800	20240627	-50.29	5510	20231206	177.86	30800	-50.29	20240627	5630	171.94	20240117	30800	-50.29	20240627	5510	177.86	20231206	3.15	N	003160	500	172 억		2343750	N	N	45	N	00	N
99	20240813	150139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15300	-220	5	-1.42	6168081430	404543	60.16	15740	15780	14910	20150	10870	15520	15247.04	8.28	0	-15531	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4330	137.84	2.74	12	1.43	111.00	5584.00	30800	20240627	-50.32	5510	20231206	177.68	30800	-50.32	20240627	5630	171.76	20240117	30800	-50.32	20240627	5510	177.68	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
100	20240813	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15170	-350	5	-2.26	5508253610	361120	53.70	15740	15780	14910	20150	10870	15520	15253.25	8.28	0	-22600	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4293	136.67	2.72	12	1.28	111.00	5584.00	30800	20240627	-50.75	5510	20231206	175.32	30800	-50.75	20240627	5630	169.45	20240117	30800	-50.75	20240627	5510	175.32	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
101	20240813	130139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15180	-340	5	-2.19	5024330930	329246	48.96	15740	15780	14910	20150	10870	15520	15260.11	8.28	0	-34909	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4296	136.76	2.72	12	1.16	111.00	5584.00	30800	20240627	-50.71	5510	20231206	175.50	30800	-50.71	20240627	5630	169.63	20240117	30800	-50.71	20240627	5510	175.50	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
102	20240813	120139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15050	-470	5	-3.03	4669813010	305848	45.48	15740	15780	14910	20150	10870	15520	15268.41	8.28	0	-46999	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4259	135.59	2.70	12	1.08	111.00	5584.00	30800	20240627	-51.14	5510	20231206	173.14	30800	-51.14	20240627	5630	167.32	20240117	30800	-51.14	20240627	5510	173.14	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
103	20240813	110138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15030	-490	5	-3.16	3839509720	250485	37.25	15740	15780	15020	20150	10870	15520	15328.30	8.28	0	-39205	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4253	135.41	2.69	12	0.89	111.00	5584.00	30800	20240627	-51.20	5510	20231206	172.78	30800	-51.20	20240627	5630	166.96	20240117	30800	-51.20	20240627	5510	172.78	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
104	20240813	100138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15230	-290	5	-1.87	2710445110	175722	26.13	15740	15780	15100	20150	10870	15520	15424.62	8.28	0	-21715	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4310	137.21	2.73	12	0.62	111.00	5584.00	30800	20240627	-50.55	5510	20231206	176.41	30800	-50.55	20240627	5630	170.52	20240117	30800	-50.55	20240627	5510	176.41	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
105	20240813	090138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15680	160	2	1.03	200836950	12766	1.90	15740	15780	15650	20150	10870	15520	15732.18	8.28	0	-5459	16286	15902	15456	15072	14626	16095	15265	172	4630	500	9620	10	1	28300000	4437	141.26	2.81	12	0.05	111.00	5584.00	30800	20240627	-49.09	5510	20231206	184.57	30800	-49.09	20240627	5630	178.51	20240117	30800	-49.09	20240627	5510	184.57	20231206	3.15	N	003160	500	172 억		2343750	N	N	436	N	00	N
106	20240812	160139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15520	500	2	3.33	10140573710	651637	61.94	15130	15840	15010	19520	10520	15020	15563.74	8.31	0	-9082	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4392	139.82	2.78	12	2.30	111.00	5584.00	30800	20240627	-49.61	5510	20231206	181.67	30800	-49.61	20240627	5630	175.67	20240117	30800	-49.61	20240627	5510	181.67	20231206	3.13	N	003160	500	172 억		2352470	N	N	436	N	00	N
107	20240812	150139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15530	510	2	3.40	9601533390	616920	58.64	15130	15840	15010	19520	10520	15020	15565.77	8.31	0	-7657	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4395	139.91	2.78	12	2.18	111.00	5584.00	30800	20240627	-49.58	5510	20231206	181.85	30800	-49.58	20240627	5630	175.84	20240117	30800	-49.58	20240627	5510	181.85	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
108	20240812	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15450	430	2	2.86	9016128100	579049	55.04	15130	15840	15010	19520	10520	15020	15572.86	8.31	0	-10473	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4372	139.19	2.77	12	2.05	111.00	5584.00	30800	20240627	-49.84	5510	20231206	180.40	30800	-49.84	20240627	5630	174.42	20240117	30800	-49.84	20240627	5510	180.40	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
109	20240812	130137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15590	570	2	3.79	8067096790	517639	49.20	15130	15840	15010	19520	10520	15020	15587.02	8.31	0	15733	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4412	140.45	2.79	12	1.83	111.00	5584.00	30800	20240627	-49.38	5510	20231206	182.94	30800	-49.38	20240627	5630	176.91	20240117	30800	-49.38	20240627	5510	182.94	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
110	20240812	120138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15720	700	2	4.66	7517918640	482528	45.87	15130	15840	15010	19520	10520	15020	15583.06	8.31	0	28016	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4449	141.62	2.82	12	1.71	111.00	5584.00	30800	20240627	-48.96	5510	20231206	185.30	30800	-48.96	20240627	5630	179.22	20240117	30800	-48.96	20240627	5510	185.30	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
111	20240812	110137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15600	580	2	3.86	6685499060	429493	40.83	15130	15840	15010	19520	10520	15020	15569.07	8.31	0	33321	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4415	140.54	2.79	12	1.52	111.00	5584.00	30800	20240627	-49.35	5510	20231206	183.12	30800	-49.35	20240627	5630	177.09	20240117	30800	-49.35	20240627	5510	183.12	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
112	20240812	100138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15690	670	2	4.46	4836395490	311556	29.61	15130	15840	15010	19520	10520	15020	15527.24	8.31	0	43777	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4440	141.35	2.81	12	1.10	111.00	5584.00	30800	20240627	-49.06	5510	20231206	184.75	30800	-49.06	20240627	5630	178.69	20240117	30800	-49.06	20240627	5510	184.75	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
113	20240812	090137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15110	90	2	0.60	278141850	18424	1.75	15130	15130	15050	19520	10520	15020	15108.12	8.31	0	-5754	16220	15620	15300	14700	14380	15460	14540	172	4500	500	9310	10	1	28300000	4276	136.13	2.71	12	0.07	111.00	5584.00	30800	20240627	-50.94	5510	20231206	174.23	30800	-50.94	20240627	5630	168.38	20240117	30800	-50.94	20240627	5510	174.23	20231206	3.13	N	003160	500	172 억		2352470	N	N	87	N	00	N
114	20240809	160137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15020	270	2	1.83	15870293850	1024541	160.06	15770	15900	14980	19170	10330	14750	15493.04	8.41	0	-11055	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4251	135.32	2.69	12	3.62	111.00	5584.00	30800	20240627	-51.23	5510	20231206	172.60	30800	-51.23	20240627	5630	166.79	20240117	30800	-51.23	20240627	5510	172.60	20231206	2.97	N	003160	500	172 억		2378989	N	N	87	N	00	N
115	20240809	150139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15170	420	2	2.85	15149722800	976749	152.59	15770	15900	14980	19170	10330	14750	15510.50	8.41	0	-16423	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4293	136.67	2.72	12	3.45	111.00	5584.00	30800	20240627	-50.75	5510	20231206	175.32	30800	-50.75	20240627	5630	169.45	20240117	30800	-50.75	20240627	5510	175.32	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
116	20240809	140139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15010	260	2	1.76	14169422470	911822	142.45	15770	15900	14990	19170	10330	14750	15539.85	8.41	0	-34171	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4248	135.23	2.69	12	3.22	111.00	5584.00	30800	20240627	-51.27	5510	20231206	172.41	30800	-51.27	20240627	5630	166.61	20240117	30800	-51.27	20240627	5510	172.41	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
117	20240809	130139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15170	420	2	2.85	13047170200	837416	130.82	15770	15900	15160	19170	10330	14750	15580.46	8.41	0	-35722	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4293	136.67	2.72	12	2.96	111.00	5584.00	30800	20240627	-50.75	5510	20231206	175.32	30800	-50.75	20240627	5630	169.45	20240117	30800	-50.75	20240627	5510	175.32	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
118	20240809	120138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15310	560	2	3.80	12012887940	769457	120.21	15770	15900	15230	19170	10330	14750	15612.38	8.41	0	-34330	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4333	137.93	2.74	12	2.72	111.00	5584.00	30800	20240627	-50.29	5510	20231206	177.86	30800	-50.29	20240627	5630	171.94	20240117	30800	-50.29	20240627	5510	177.86	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
119	20240809	110137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15360	610	2	4.14	11463010080	733602	114.61	15770	15900	15230	19170	10330	14750	15625.88	8.41	0	-30351	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4347	138.38	2.75	12	2.59	111.00	5584.00	30800	20240627	-50.13	5510	20231206	178.77	30800	-50.13	20240627	5630	172.82	20240117	30800	-50.13	20240627	5510	178.77	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
120	20240809	100140	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15370	620	2	4.20	10213844050	652034	101.86	15770	15900	15250	19170	10330	14750	15664.86	8.41	0	-28570	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4350	138.47	2.75	12	2.30	111.00	5584.00	30800	20240627	-50.10	5510	20231206	178.95	30800	-50.10	20240627	5630	173.00	20240117	30800	-50.10	20240627	5510	178.95	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
121	20240809	090138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15630	880	2	5.97	1708713380	108679	16.98	15770	15780	15610	19170	10330	14750	15724.28	8.41	0	-33358	15316	15032	14666	14382	14016	15175	14525	172	4420	500	9140	10	1	28300000	4423	140.81	2.80	12	0.38	111.00	5584.00	30800	20240627	-49.25	5510	20231206	183.67	30800	-49.25	20240627	5630	177.62	20240117	30800	-49.25	20240627	5510	183.67	20231206	2.97	N	003160	500	172 억		2378989	N	N	54	N	00	N
122	20240808	160137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14750	-380	5	-2.51	9213969430	631872	34.80	14500	14950	14300	19660	10600	15130	14579.19	8.32	0	-3640	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4174	132.88	2.64	12	2.23	111.00	5584.00	30800	20240627	-52.11	5510	20231206	167.70	30800	-52.11	20240627	5630	161.99	20240117	30800	-52.11	20240627	5510	167.70	20231206	3.24	N	003160	500	172 억		2354097	N	N	31	N	00	N
123	20240808	150137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14700	-430	5	-2.84	8787313700	602951	33.21	14500	14950	14300	19660	10600	15130	14571.38	8.32	0	-14561	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4160	132.43	2.63	12	2.13	111.00	5584.00	30800	20240627	-52.27	5510	20231206	166.79	30800	-52.27	20240627	5630	161.10	20240117	30800	-52.27	20240627	5510	166.79	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
124	20240808	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14710	-420	5	-2.78	7888672530	541792	29.84	14500	14950	14300	19660	10600	15130	14557.52	8.32	0	-34546	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4163	132.52	2.63	12	1.91	111.00	5584.00	30800	20240627	-52.24	5510	20231206	166.97	30800	-52.24	20240627	5630	161.28	20240117	30800	-52.24	20240627	5510	166.97	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
125	20240808	130138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14780	-350	5	-2.31	7037528730	483865	26.65	14500	14950	14300	19660	10600	15130	14541.17	8.32	0	-46925	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4183	133.15	2.65	12	1.71	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
126	20240808	120139	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14690	-440	5	-2.91	5812651980	401089	22.09	14500	14720	14300	19660	10600	15130	14487.92	8.32	0	-47921	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4157	132.34	2.63	12	1.42	111.00	5584.00	30800	20240627	-52.31	5510	20231206	166.61	30800	-52.31	20240627	5630	160.92	20240117	30800	-52.31	20240627	5510	166.61	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
127	20240808	110137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14450	-680	5	-4.49	4883822590	337446	18.59	14500	14690	14300	19660	10600	15130	14467.68	8.32	0	-59880	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4089	130.18	2.59	12	1.19	111.00	5584.00	30800	20240627	-53.08	5510	20231206	162.25	30800	-53.08	20240627	5630	156.66	20240117	30800	-53.08	20240627	5510	162.25	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
128	20240808	100137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14480	-650	5	-4.30	3881283540	268208	14.77	14500	14690	14300	19660	10600	15130	14464.57	8.32	0	-41790	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4098	130.45	2.59	12	0.95	111.00	5584.00	30800	20240627	-52.99	5510	20231206	162.79	30800	-52.99	20240627	5630	157.19	20240117	30800	-52.99	20240627	5510	162.79	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
129	20240808	090137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14500	-630	5	-4.16	642988450	44205	2.43	14500	14600	14480	19660	10600	15130	14508.19	8.32	0	2593	16450	15790	15230	14570	14010	15510	14290	172	4530	500	9380	10	1	28300000	4104	130.63	2.60	12	0.16	111.00	5584.00	30800	20240627	-52.92	5510	20231206	163.16	30800	-52.92	20240627	5630	157.55	20240117	30800	-52.92	20240627	5510	163.16	20231206	3.24	N	003160	500	172 억		2354097	N	N	127	N	00	N
130	20240807	160135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15130	380	2	2.58	27392592520	1785711	120.61	15890	15890	14670	19170	10330	14750	15339.99	8.84	0	-156276	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4282	136.31	2.71	12	6.31	111.00	5584.00	30800	20240627	-50.88	5510	20231206	174.59	30800	-50.88	20240627	5630	168.74	20240117	30800	-50.88	20240627	5510	174.59	20231206	3.67	N	003160	500	172 억		2501888	N	N	127	N	00	N
131	20240807	150136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15020	270	2	1.83	26636312940	1735563	117.22	15890	15890	14670	19170	10330	14750	15347.38	8.84	0	-169231	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4251	135.32	2.69	12	6.13	111.00	5584.00	30800	20240627	-51.23	5510	20231206	172.60	30800	-51.23	20240627	5630	166.79	20240117	30800	-51.23	20240627	5510	172.60	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
132	20240807	140138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15520	770	2	5.22	24202468660	1575748	106.43	15890	15890	14670	19170	10330	14750	15359.37	8.84	0	-172924	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4392	139.82	2.78	12	5.57	111.00	5584.00	30800	20240627	-49.61	5510	20231206	181.67	30800	-49.61	20240627	5630	175.67	20240117	30800	-49.61	20240627	5510	181.67	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
133	20240807	130137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15470	720	2	4.88	22339577800	1456246	98.36	15890	15890	14670	19170	10330	14750	15340.55	8.84	0	-189731	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4378	139.37	2.77	12	5.15	111.00	5584.00	30800	20240627	-49.77	5510	20231206	180.76	30800	-49.77	20240627	5630	174.78	20240117	30800	-49.77	20240627	5510	180.76	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
134	20240807	120138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15660	910	2	6.17	20457911640	1335099	90.17	15890	15890	14670	19170	10330	14750	15323.16	8.84	0	-182819	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4432	141.08	2.80	12	4.72	111.00	5584.00	30800	20240627	-49.16	5510	20231206	184.21	30800	-49.16	20240627	5630	178.15	20240117	30800	-49.16	20240627	5510	184.21	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
135	20240807	110136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15550	800	2	5.42	17424355370	1140475	77.03	15890	15890	14670	19170	10330	14750	15278.18	8.84	0	-188171	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4401	140.09	2.78	12	4.03	111.00	5584.00	30800	20240627	-49.51	5510	20231206	182.21	30800	-49.51	20240627	5630	176.20	20240117	30800	-49.51	20240627	5510	182.21	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
136	20240807	100136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14950	200	2	1.36	10480675830	685581	46.30	15890	15890	14860	19170	10330	14750	15287.33	8.84	0	-223190	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4231	134.68	2.68	12	2.42	111.00	5584.00	30800	20240627	-51.46	5510	20231206	171.32	30800	-51.46	20240627	5630	165.54	20240117	30800	-51.46	20240627	5510	171.32	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
137	20240807	090137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15460	710	2	4.81	2592847810	164725	11.13	15890	15890	15390	19170	10330	14750	15740.76	8.84	0	-66041	15950	15350	14620	14020	13290	15650	14320	172	4420	500	9140	10	1	28300000	4375	139.28	2.77	12	0.58	111.00	5584.00	30800	20240627	-49.81	5510	20231206	180.58	30800	-49.81	20240627	5630	174.60	20240117	30800	-49.81	20240627	5510	180.58	20231206	3.67	N	003160	500	172 억		2501888	N	N	111	N	00	N
138	20240806	160135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14750	1220	2	9.02	21503591810	1467801	102.56	14030	15220	13890	17580	9480	13530	14650.24	8.38	0	143432	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4174	132.88	2.64	12	5.19	111.00	5584.00	30800	20240627	-52.11	5510	20231206	167.70	30800	-52.11	20240627	5630	161.99	20240117	30800	-52.11	20240627	5510	167.70	20231206	3.87	N	003160	500	172 억		2370998	N	N	111	N	00	N
139	20240806	150136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14830	1300	2	9.61	20780540160	1418842	99.14	14030	15220	13890	17580	9480	13530	14646.26	8.38	0	139016	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4197	133.60	2.66	12	5.01	111.00	5584.00	30800	20240627	-51.85	5510	20231206	169.15	30800	-51.85	20240627	5630	163.41	20240117	30800	-51.85	20240627	5510	169.15	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
140	20240806	140136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14800	1270	2	9.39	19310590340	1319618	92.21	14030	15220	13890	17580	9480	13530	14633.61	8.38	0	119445	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4188	133.33	2.65	12	4.66	111.00	5584.00	30800	20240627	-51.95	5510	20231206	168.60	30800	-51.95	20240627	5630	162.88	20240117	30800	-51.95	20240627	5510	168.60	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
141	20240806	130136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14810	1280	2	9.46	18490140220	1264189	88.34	14030	15220	13890	17580	9480	13530	14626.24	8.38	0	122753	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4191	133.42	2.65	12	4.47	111.00	5584.00	30800	20240627	-51.92	5510	20231206	168.78	30800	-51.92	20240627	5630	163.06	20240117	30800	-51.92	20240627	5510	168.78	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
142	20240806	120136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14780	1250	2	9.24	17862250210	1221796	85.37	14030	15220	13890	17580	9480	13530	14619.82	8.38	0	120448	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4183	133.15	2.65	12	4.32	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
143	20240806	110136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14640	1110	2	8.20	15832364710	1084233	75.76	14030	15220	13890	17580	9480	13530	14602.53	8.38	0	144777	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4143	131.89	2.62	12	3.83	111.00	5584.00	30800	20240627	-52.47	5510	20231206	165.70	30800	-52.47	20240627	5630	160.04	20240117	30800	-52.47	20240627	5510	165.70	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
144	20240806	100137	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15160	1630	2	12.05	11879793510	816549	57.06	14030	15220	13890	17580	9480	13530	14549.00	8.38	0	138386	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4290	136.58	2.71	12	2.89	111.00	5584.00	30800	20240627	-50.78	5510	20231206	175.14	30800	-50.78	20240627	5630	169.27	20240117	30800	-50.78	20240627	5510	175.14	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
145	20240806	090136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14460	930	2	6.87	2054072870	145410	10.16	14030	14480	14010	17580	9480	13530	14126.78	8.38	0	-8334	16723	15126	13883	12286	11043	14505	11665	172	4050	500	8380	10	1	28300000	4092	130.27	2.59	12	0.51	111.00	5584.00	30800	20240627	-53.05	5510	20231206	162.43	30800	-53.05	20240627	5630	156.84	20240117	30800	-53.05	20240627	5510	162.43	20231206	3.87	N	003160	500	172 억		2370998	N	N	726	N	00	N
146	20240805	160135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13530	-2420	5	-15.17	19927504060	1379463	94.12	15300	15480	12640	20700	11170	15950	14450.13	7.17	0	346429	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	3829	121.89	2.42	12	4.87	111.00	5584.00	30800	20240627	-56.07	5510	20231206	145.55	30800	-56.07	20240627	5630	140.32	20240117	30800	-56.07	20240627	5510	145.55	20231206	3.81	N	003160	500	172 억		2030207	N	N	726	N	00	N
147	20240805	150135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	13530	-2420	5	-15.17	18119903240	1245343	84.97	15300	15480	12640	20700	11170	15950	14550.11	7.17	0	318122	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	3829	121.89	2.42	12	4.40	111.00	5584.00	30800	20240627	-56.07	5510	20231206	145.55	30800	-56.07	20240627	5630	140.32	20240117	30800	-56.07	20240627	5510	145.55	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
148	20240805	140135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14140	-1810	5	-11.35	15325704290	1036367	70.71	15300	15480	14070	20700	11170	15950	14787.89	7.17	0	253096	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4002	127.39	2.53	12	3.66	111.00	5584.00	30800	20240627	-54.09	5510	20231206	156.62	30800	-54.09	20240627	5630	151.15	20240117	30800	-54.09	20240627	5510	156.62	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
149	20240805	130135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14560	-1390	5	-8.71	12465898710	836418	57.07	15300	15480	14550	20700	11170	15950	14903.89	7.17	0	167844	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4120	131.17	2.61	12	2.96	111.00	5584.00	30800	20240627	-52.73	5510	20231206	164.25	30800	-52.73	20240627	5630	158.61	20240117	30800	-52.73	20240627	5510	164.25	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
150	20240805	120135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14780	-1170	5	-7.34	10878032660	727859	49.66	15300	15480	14610	20700	11170	15950	14945.23	7.17	0	147994	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4183	133.15	2.65	12	2.57	111.00	5584.00	30800	20240627	-52.01	5510	20231206	168.24	30800	-52.01	20240627	5630	162.52	20240117	30800	-52.01	20240627	5510	168.24	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
151	20240805	110138	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14730	-1220	5	-7.65	9672213920	646172	44.09	15300	15480	14610	20700	11170	15950	14968.46	7.17	0	114212	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4169	132.70	2.64	12	2.28	111.00	5584.00	30800	20240627	-52.18	5510	20231206	167.33	30800	-52.18	20240627	5630	161.63	20240117	30800	-52.18	20240627	5510	167.33	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
152	20240805	100136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	14890	-1060	5	-6.65	7566009410	503361	34.34	15300	15480	14610	20700	11170	15950	15030.95	7.17	0	83269	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4214	134.14	2.67	12	1.78	111.00	5584.00	30800	20240627	-51.66	5510	20231206	170.24	30800	-51.66	20240627	5630	164.48	20240117	30800	-51.66	20240627	5510	170.24	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
153	20240805	090135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15350	-600	5	-3.76	1244394160	81323	5.55	15300	15480	15180	20700	11170	15950	15301.74	7.17	0	39438	17363	16656	16303	15596	15243	16480	15420	172	4750	500	9880	10	1	28300000	4344	138.29	2.75	12	0.29	111.00	5584.00	30800	20240627	-50.16	5510	20231206	178.58	30800	-50.16	20240627	5630	172.65	20240117	30800	-50.16	20240627	5510	178.58	20231206	3.81	N	003160	500	172 억		2030207	N	N	169	N	00	N
154	20240802	160135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	15950	-2160	5	-11.93	23620376500	1445118	44.38	17000	17010	15950	23500	12680	18110	16345.45	7.64	0	-211355	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4514	143.69	2.86	12	5.11	111.00	5584.00	30800	20240627	-48.21	5510	20231206	189.47	30800	-48.21	20240627	5630	183.30	20240117	30800	-48.21	20240627	5510	189.47	20231206	3.86	N	003160	500	172 억		2162327	N	N	169	N	00	N
155	20240802	150133	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16020	-2090	5	-11.54	21951150480	1340725	41.17	17000	17010	16010	23500	12680	18110	16371.80	7.64	0	-194674	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4534	144.32	2.87	12	4.74	111.00	5584.00	30800	20240627	-47.99	5510	20231206	190.74	30800	-47.99	20240627	5630	184.55	20240117	30800	-47.99	20240627	5510	190.74	20231206	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
156	20240802	140134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16160	-1950	5	-10.77	20150671730	1228686	37.73	17000	17010	16050	23500	12680	18110	16399.32	7.64	0	-199186	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4573	145.59	2.89	12	4.34	111.00	5584.00	30800	20240627	-47.53	5510	20231206	193.28	30800	-47.53	20240627	5630	187.03	20240117	30800	-47.53	20240627	5510	193.28	20231206	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
157	20240802	130134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16260	-1850	5	-10.22	19187523460	1169229	35.91	17000	17010	16050	23500	12680	18110	16409.51	7.64	0	-191324	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4602	146.49	2.91	12	4.13	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	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
158	20240802	120135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16200	-1910	5	-10.55	17845893660	1085940	33.35	17000	17010	16060	23500	12680	18110	16432.64	7.64	0	-175836	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4585	145.95	2.90	12	3.84	111.00	5584.00	30800	20240627	-47.40	5510	20231206	194.01	30800	-47.40	20240627	5630	187.74	20240117	30800	-47.40	20240627	5510	194.01	20231206	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
159	20240802	110135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16280	-1830	5	-10.10	15414107230	935436	28.73	17000	17010	16190	23500	12680	18110	16476.92	7.64	0	-172131	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4607	146.67	2.92	12	3.31	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	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
160	20240802	100134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16200	-1910	5	-10.55	13107301010	793706	24.37	17000	17010	16200	23500	12680	18110	16512.81	7.64	0	-149728	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4585	145.95	2.90	12	2.80	111.00	5584.00	30800	20240627	-47.40	5510	20231206	194.01	30800	-47.40	20240627	5630	187.74	20240117	30800	-47.40	20240627	5510	194.01	20231206	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
161	20240802	090135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	16530	-1580	5	-8.72	2357439970	140073	4.30	17000	17010	16520	23500	12680	18110	16824.43	7.64	0	2637	20350	19230	18670	17550	16990	18950	17270	172	5390	500	11220	10	1	28300000	4678	148.92	2.96	12	0.49	111.00	5584.00	30800	20240627	-46.33	5510	20231206	200.00	30800	-46.33	20240627	5630	193.61	20240117	30800	-46.33	20240627	5510	200.00	20231206	3.86	N	003160	500	172 억		2162327	N	N	441	N	00	N
162	20240801	160133	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18110	-180	5	-0.98	61580022110	3222141	90.14	19550	19790	18110	23750	12810	18290	19112.05	8.54	0	-310387	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5125	163.15	3.24	12	11.39	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	3.79	N	003160	500	172 억		2417585	N	N	441	N	00	N
163	20240801	150135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18300	10	2	0.05	59626310810	3114625	87.13	19550	19790	18130	23750	12810	18290	19143.98	8.54	0	-324384	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5179	164.86	3.28	12	11.01	111.00	5584.00	30800	20240627	-40.58	5510	20231206	232.12	30800	-40.58	20240627	5630	225.04	20240117	30800	-40.58	20240627	5510	232.12	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
164	20240801	140135	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18670	380	2	2.08	54654632270	2843652	79.55	19550	19790	18400	23750	12810	18290	19219.87	8.54	0	-347689	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5284	168.20	3.34	12	10.05	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	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
165	20240801	130134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18910	620	2	3.39	53160936340	2764034	77.32	19550	19790	18400	23750	12810	18290	19233.10	8.54	0	-350063	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5352	170.36	3.39	12	9.77	111.00	5584.00	30800	20240627	-38.60	5510	20231206	243.19	30800	-38.60	20240627	5630	235.88	20240117	30800	-38.60	20240627	5510	243.19	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
166	20240801	120133	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18730	440	2	2.41	52212072820	2713519	75.91	19550	19790	18400	23750	12810	18290	19241.46	8.54	0	-343268	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5301	168.74	3.35	12	9.59	111.00	5584.00	30800	20240627	-39.19	5510	20231206	239.93	30800	-39.19	20240627	5630	232.68	20240117	30800	-39.19	20240627	5510	239.93	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
167	20240801	110134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	18600	310	2	1.69	48988539140	2542643	71.13	19550	19790	18400	23750	12810	18290	19266.78	8.54	0	-361505	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5264	167.57	3.33	12	8.98	111.00	5584.00	30800	20240627	-39.61	5510	20231206	237.57	30800	-39.61	20240627	5630	230.37	20240117	30800	-39.61	20240627	5510	237.57	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
168	20240801	100134	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19020	730	2	3.99	43197048520	2231590	62.43	19550	19790	18670	23750	12810	18290	19357.07	8.54	0	-313717	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5383	171.35	3.41	12	7.89	111.00	5584.00	30800	20240627	-38.25	5510	20231206	245.19	30800	-38.25	20240627	5630	237.83	20240117	30800	-38.25	20240627	5510	245.19	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N
169	20240801	090133	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	19550	1260	2	6.89	10170860720	518839	14.51	19550	19790	19520	23750	12810	18290	19603.12	8.54	0	-72603	20156	19222	17636	16702	15116	19690	17170	172	5460	500	11330	10	1	28300000	5533	176.13	3.50	12	1.83	111.00	5584.00	30800	20240627	-36.53	5510	20231206	254.81	30800	-36.53	20240627	5630	247.25	20240117	30800	-36.53	20240627	5510	254.81	20231206	3.79	N	003160	500	172 억		2417585	N	N	903	N	00	N