KissMeData/105840/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160801	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10320	260	2	2.58	10239957720	995176	201.55	10240	10430	10100	13070	7050	10060	10289.55	2.50	0	-103545	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2097	22.15	1.33	12	4.90	466.00	7762.00	13450	20220830	-23.27	7630	20230103	35.26	11700	-11.79	20230713	7630	35.26	20230103	13300	-22.41	20220831	7630	35.26	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
3	20230831	151002	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10360	300	2	2.98	9502271790	923962	187.12	10240	10430	10100	13070	7050	10060	10284.28	2.50	0	-98557	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2106	22.23	1.33	12	4.55	466.00	7762.00	13450	20220830	-22.97	7630	20230103	35.78	11700	-11.45	20230713	7630	35.78	20230103	13300	-22.11	20220831	7630	35.78	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
4	20230831	141103	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10260	200	2	1.99	8269911420	804186	162.87	10240	10430	10100	13070	7050	10060	10283.60	2.50	0	-89073	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2085	22.02	1.32	12	3.96	466.00	7762.00	13450	20220830	-23.72	7630	20230103	34.47	11700	-12.31	20230713	7630	34.47	20230103	13300	-22.86	20220831	7630	34.47	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
5	20230831	131032	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10260	200	2	1.99	7880769790	766219	155.18	10240	10430	10100	13070	7050	10060	10285.29	2.50	0	-93196	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2085	22.02	1.32	12	3.77	466.00	7762.00	13450	20220830	-23.72	7630	20230103	34.47	11700	-12.31	20230713	7630	34.47	20230103	13300	-22.86	20220831	7630	34.47	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
6	20230831	121055	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10300	240	2	2.39	7149699830	694914	140.74	10240	10430	10100	13070	7050	10060	10288.63	2.50	0	-98893	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2093	22.10	1.33	12	3.42	466.00	7762.00	13450	20220830	-23.42	7630	20230103	34.99	11700	-11.97	20230713	7630	34.99	20230103	13300	-22.56	20220831	7630	34.99	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
7	20230831	111516	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10240	180	2	1.79	6279759490	610321	123.60	10240	10430	10100	13070	7050	10060	10289.30	2.50	0	-103216	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2081	21.97	1.32	12	3.00	466.00	7762.00	13450	20220830	-23.87	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	13300	-23.01	20220831	7630	34.21	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
8	20230831	101147	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10270	210	2	2.09	5231145320	507880	102.86	10240	10430	10100	13070	7050	10060	10300.00	2.50	0	-97490	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2087	22.04	1.32	12	2.50	466.00	7762.00	13450	20220830	-23.64	7630	20230103	34.60	11700	-12.22	20230713	7630	34.60	20230103	13300	-22.78	20220831	7630	34.60	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
9	20230831	091011	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10160	100	2	0.99	768564380	75418	15.27	10240	10240	10100	13070	7050	10060	10190.85	2.50	0	-23831	10280	10170	10110	10000	9940	10140	9970	102	3010	500	7240	10	1	20323614	2065	21.80	1.31	12	0.37	466.00	7762.00	13450	20220830	-24.46	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	13300	-23.61	20220831	7630	33.16	20230103	7.11	N	105840	500	101 억		508912	N	N	22	N	00	N
10	20230830	160804	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10060	-90	5	-0.89	4859787730	480031	53.77	10170	10220	10050	13190	7110	10150	10124.20	2.35	0	27534	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2045	21.59	1.30	12	2.36	466.00	7762.00	13450	20220830	-25.20	7630	20230103	31.85	11700	-14.02	20230713	7630	31.85	20230103	13450	-25.20	20220830	7630	31.85	20230103	7.12	N	105840	500	101 억		477261	N	N	22	N	00	N
11	20230830	150941	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10100	-50	5	-0.49	4386472240	433060	48.51	10170	10220	10060	13190	7110	10150	10129.01	2.35	0	26417	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2053	21.67	1.30	12	2.13	466.00	7762.00	13450	20220830	-24.91	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	13450	-24.91	20220830	7630	32.37	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
12	20230830	141028	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10170	20	2	0.20	3452500240	340847	38.18	10170	10220	10060	13190	7110	10150	10129.17	2.35	0	5405	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2067	21.82	1.31	12	1.68	466.00	7762.00	13450	20220830	-24.39	7630	20230103	33.29	11700	-13.08	20230713	7630	33.29	20230103	13450	-24.39	20220830	7630	33.29	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
13	20230830	131016	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10140	-10	5	-0.10	3069406620	303132	33.96	10170	10220	10060	13190	7110	10150	10125.63	2.35	0	-1859	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2061	21.76	1.31	12	1.49	466.00	7762.00	13450	20220830	-24.61	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	13450	-24.61	20220830	7630	32.90	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
14	20230830	121028	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10130	-20	5	-0.20	2764401690	272964	30.58	10170	10220	10060	13190	7110	10150	10127.34	2.35	0	-1110	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2059	21.74	1.31	12	1.34	466.00	7762.00	13450	20220830	-24.68	7630	20230103	32.77	11700	-13.42	20230713	7630	32.77	20230103	13450	-24.68	20220830	7630	32.77	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
15	20230830	111458	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10160	10	2	0.10	2494220270	246344	27.60	10170	10220	10060	13190	7110	10150	10124.93	2.35	0	236	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2065	21.80	1.31	12	1.21	466.00	7762.00	13450	20220830	-24.46	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	13450	-24.46	20220830	7630	33.16	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
16	20230830	101058	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10080	-70	5	-0.69	1805486680	178158	19.96	10170	10220	10070	13190	7110	10150	10134.17	2.35	0	-14161	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2049	21.63	1.30	12	0.88	466.00	7762.00	13450	20220830	-25.06	7630	20230103	32.11	11700	-13.85	20230713	7630	32.11	20230103	13450	-25.06	20220830	7630	32.11	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
17	20230830	090955	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10160	10	2	0.10	580493410	57337	6.42	10170	10190	10070	13190	7110	10150	10124.17	2.35	0	-11980	10510	10330	10180	10000	9850	10255	9925	102	3040	500	7300	10	1	20323614	2065	21.80	1.31	12	0.28	466.00	7762.00	13450	20220830	-24.46	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	13450	-24.46	20220830	7630	33.16	20230103	7.12	N	105840	500	101 억		477261	N	N	715	N	00	N
18	20230829	160800	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10150	-60	5	-0.59	8994811090	884373	20.98	10260	10360	10030	13270	7150	10210	10170.79	2.32	0	-3974	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2063	21.78	1.31	12	4.35	466.00	7762.00	14450	20220826	-29.76	7630	20230103	33.03	11700	-13.25	20230713	7630	33.03	20230103	13450	-24.54	20220830	7630	33.03	20230103	7.14	N	105840	500	101 억		471591	N	N	715	N	00	N
19	20230829	150948	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10110	-100	5	-0.98	8496048060	835181	19.82	10260	10360	10030	13270	7150	10210	10172.63	2.32	0	-4057	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2055	21.70	1.30	12	4.11	466.00	7762.00	14450	20220826	-30.03	7630	20230103	32.50	11700	-13.59	20230713	7630	32.50	20230103	13450	-24.83	20220830	7630	32.50	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
20	20230829	141058	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10100	-110	5	-1.08	8167555370	802626	19.04	10260	10360	10030	13270	7150	10210	10175.97	2.32	0	-7256	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2053	21.67	1.30	12	3.95	466.00	7762.00	14450	20220826	-30.10	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	13450	-24.91	20220830	7630	32.37	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
21	20230829	131011	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10100	-110	5	-1.08	7581438990	744423	17.66	10260	10360	10030	13270	7150	10210	10184.26	2.32	0	-7262	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2053	21.67	1.30	12	3.66	466.00	7762.00	14450	20220826	-30.10	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	13450	-24.91	20220830	7630	32.37	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
22	20230829	121048	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10180	-30	5	-0.29	7034265510	690522	16.38	10260	10360	10030	13270	7150	10210	10186.83	2.32	0	-7135	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2069	21.85	1.31	12	3.40	466.00	7762.00	14450	20220826	-29.55	7630	20230103	33.42	11700	-12.99	20230713	7630	33.42	20230103	13450	-24.31	20220830	7630	33.42	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
23	20230829	111720	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10110	-100	5	-0.98	6611896560	648852	15.39	10260	10360	10030	13270	7150	10210	10190.09	2.32	0	-8866	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2055	21.70	1.30	12	3.19	466.00	7762.00	14450	20220826	-30.03	7630	20230103	32.50	11700	-13.59	20230713	7630	32.50	20230103	13450	-24.83	20220830	7630	32.50	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
24	20230829	101141	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10160	-50	5	-0.49	5444073060	533538	12.66	10260	10360	10030	13270	7150	10210	10203.70	2.32	0	-38015	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2065	21.80	1.31	12	2.63	466.00	7762.00	14450	20220826	-29.69	7630	20230103	33.16	11700	-13.16	20230713	7630	33.16	20230103	13450	-24.46	20220830	7630	33.16	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
25	20230829	090745	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10100	-110	5	-1.08	2760855250	269911	6.40	10260	10360	10030	13270	7150	10210	10228.88	2.32	0	-72454	11070	10640	10160	9730	9250	10855	9945	102	3060	500	7350	10	1	20323614	2053	21.67	1.30	12	1.33	466.00	7762.00	14450	20220826	-30.10	7630	20230103	32.37	11700	-13.68	20230713	7630	32.37	20230103	13450	-24.91	20220830	7630	32.37	20230103	7.14	N	105840	500	101 억		471591	N	N	0	N	00	N
26	20230828	160736	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10210	740	2	7.81	42791012040	4165217	1892.98	9690	10590	9680	12310	6630	9470	10273.47	1.70	0	135515	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2075	21.91	1.32	12	20.49	466.00	7762.00	14450	20220826	-29.34	7630	20230103	33.81	11700	-12.74	20230713	7630	33.81	20230103	13450	-24.09	20220830	7630	33.81	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
27	20230828	150746	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10240	770	2	8.13	41707700480	4059297	1844.84	9690	10590	9680	12310	6630	9470	10274.62	1.70	0	127650	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2081	21.97	1.32	12	19.97	466.00	7762.00	14450	20220826	-29.13	7630	20230103	34.21	11700	-12.48	20230713	7630	34.21	20230103	13450	-23.87	20220830	7630	34.21	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
28	20230828	140746	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10270	800	2	8.45	38781578120	3774829	1715.56	9690	10590	9680	12310	6630	9470	10273.74	1.70	0	118904	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2087	22.04	1.32	12	18.57	466.00	7762.00	14450	20220826	-28.93	7630	20230103	34.60	11700	-12.22	20230713	7630	34.60	20230103	13450	-23.64	20220830	7630	34.60	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
29	20230828	130753	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10200	730	2	7.71	37086892860	3609220	1640.29	9690	10590	9680	12310	6630	9470	10275.61	1.70	0	111008	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2073	21.89	1.31	12	17.76	466.00	7762.00	14450	20220826	-29.41	7630	20230103	33.68	11700	-12.82	20230713	7630	33.68	20230103	13450	-24.16	20220830	7630	33.68	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
30	20230828	120745	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10320	850	2	8.98	34864031140	3391811	1541.49	9690	10590	9680	12310	6630	9470	10278.90	1.70	0	69015	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2097	22.15	1.33	12	16.69	466.00	7762.00	14450	20220826	-28.58	7630	20230103	35.26	11700	-11.79	20230713	7630	35.26	20230103	13450	-23.27	20220830	7630	35.26	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
31	20230828	110740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10140	670	2	7.07	21897781860	2147882	976.15	9690	10500	9680	12310	6630	9470	10195.08	1.70	0	-40956	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2061	21.76	1.31	12	10.57	466.00	7762.00	14450	20220826	-29.83	7630	20230103	32.90	11700	-13.33	20230713	7630	32.90	20230103	13450	-24.61	20220830	7630	32.90	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
32	20230828	100735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10220	750	2	7.92	19595348330	1919937	872.56	9690	10500	9680	12310	6630	9470	10206.26	1.70	0	-67390	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	2077	21.93	1.32	12	9.45	466.00	7762.00	14450	20220826	-29.27	7630	20230103	33.94	11700	-12.65	20230713	7630	33.94	20230103	13450	-24.01	20220830	7630	33.94	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
33	20230828	090746	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9720	250	2	2.64	973163210	99906	45.40	9690	9820	9680	12310	6630	9470	9740.92	1.70	0	-20860	9843	9656	9513	9326	9183	9750	9420	102	2840	500	6810	10	1	20323614	1975	20.86	1.25	12	0.49	466.00	7762.00	14450	20220826	-32.73	7630	20230103	27.39	11700	-16.92	20230713	7630	27.39	20230103	13450	-27.73	20220830	7630	27.39	20230103	6.99	N	105840	500	101 억		345199	N	N	0	N	00	N
34	20230825	160741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9470	-100	5	-1.04	2043511370	214547	42.49	9400	9700	9370	12440	6700	9570	9524.68	1.73	0	-5244	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1925	20.32	1.22	12	1.06	466.00	7762.00	14450	20220826	-34.46	7630	20230103	24.12	11700	-19.06	20230713	7630	24.12	20230103	14450	-34.46	20220826	7630	24.12	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
35	20230825	150745	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9440	-130	5	-1.36	1930309370	202569	40.12	9400	9700	9370	12440	6700	9570	9529.05	1.73	0	-4815	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1919	20.26	1.22	12	1.00	466.00	7762.00	14450	20220826	-34.67	7630	20230103	23.72	11700	-19.32	20230713	7630	23.72	20230103	14450	-34.67	20220826	7630	23.72	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
36	20230825	140743	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9480	-90	5	-0.94	1600573490	167616	33.20	9400	9700	9370	12440	6700	9570	9548.99	1.73	0	-6994	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1927	20.34	1.22	12	0.82	466.00	7762.00	14450	20220826	-34.39	7630	20230103	24.25	11700	-18.97	20230713	7630	24.25	20230103	14450	-34.39	20220826	7630	24.25	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
37	20230825	130738	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9530	-40	5	-0.42	1333664250	139482	27.63	9400	9700	9370	12440	6700	9570	9561.52	1.73	0	46	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1937	20.45	1.23	12	0.69	466.00	7762.00	14450	20220826	-34.05	7630	20230103	24.90	11700	-18.55	20230713	7630	24.90	20230103	14450	-34.05	20220826	7630	24.90	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
38	20230825	120740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	0	3	0.00	1232833780	128919	25.53	9400	9700	9370	12440	6700	9570	9562.83	1.73	0	1538	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1945	20.54	1.23	12	0.63	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
39	20230825	110741	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9520	-50	5	-0.52	1037041790	108396	21.47	9400	9700	9370	12440	6700	9570	9567.15	1.73	0	4980	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1935	20.43	1.23	12	0.53	466.00	7762.00	14450	20220826	-34.12	7630	20230103	24.77	11700	-18.63	20230713	7630	24.77	20230103	14450	-34.12	20220826	7630	24.77	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
40	20230825	100742	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9530	-40	5	-0.42	871909320	91073	18.04	9400	9700	9370	12440	6700	9570	9573.76	1.73	0	5291	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1937	20.45	1.23	12	0.45	466.00	7762.00	14450	20220826	-34.05	7630	20230103	24.90	11700	-18.55	20230713	7630	24.90	20230103	14450	-34.05	20220826	7630	24.90	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
41	20230825	090740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9600	30	2	0.31	258376450	27271	5.40	9400	9640	9370	12440	6700	9570	9472.76	1.73	0	7626	10170	9870	9670	9370	9170	9770	9270	102	2870	500	6890	10	1	20323614	1951	20.60	1.24	12	0.13	466.00	7762.00	14450	20220826	-33.56	7630	20230103	25.82	11700	-17.95	20230713	7630	25.82	20230103	14450	-33.56	20220826	7630	25.82	20230103	6.95	N	105840	500	101 억		351385	N	N	1	N	00	N
42	20230824	160735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	-130	5	-1.34	4732643450	490515	95.65	9970	9970	9470	12610	6790	9700	9648.45	1.94	0	-42939	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1945	20.54	1.23	12	2.41	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	6.91	N	105840	500	101 억		393690	N	N	1	N	00	N
43	20230824	150733	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9580	-120	5	-1.24	4479902080	464129	90.51	9970	9970	9470	12610	6790	9700	9652.28	1.94	0	-47554	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1947	20.56	1.23	12	2.28	466.00	7762.00	14450	20220826	-33.70	7630	20230103	25.56	11700	-18.12	20230713	7630	25.56	20230103	14450	-33.70	20220826	7630	25.56	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
44	20230824	140735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9610	-90	5	-0.93	3910079870	404600	78.90	9970	9970	9470	12610	6790	9700	9664.06	1.94	0	-45528	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1953	20.62	1.24	12	1.99	466.00	7762.00	14450	20220826	-33.49	7630	20230103	25.95	11700	-17.86	20230713	7630	25.95	20230103	14450	-33.49	20220826	7630	25.95	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
45	20230824	130739	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9710	10	2	0.10	3352227210	346948	67.66	9970	9970	9470	12610	6790	9700	9662.05	1.94	0	-56080	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1973	20.84	1.25	12	1.71	466.00	7762.00	14450	20220826	-32.80	7630	20230103	27.26	11700	-17.01	20230713	7630	27.26	20230103	14450	-32.80	20220826	7630	27.26	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
46	20230824	120740	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9730	30	2	0.31	3069237200	317839	61.98	9970	9970	9470	12610	6790	9700	9656.58	1.94	0	-58324	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1977	20.88	1.25	12	1.56	466.00	7762.00	14450	20220826	-32.66	7630	20230103	27.52	11700	-16.84	20230713	7630	27.52	20230103	14450	-32.66	20220826	7630	27.52	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
47	20230824	110738	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9650	-50	5	-0.52	2678592770	277532	54.12	9970	9970	9470	12610	6790	9700	9651.47	1.94	0	-63248	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1961	20.71	1.24	12	1.37	466.00	7762.00	14450	20220826	-33.22	7630	20230103	26.47	11700	-17.52	20230713	7630	26.47	20230103	14450	-33.22	20220826	7630	26.47	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
48	20230824	100734	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9590	-110	5	-1.13	2240938900	231967	45.24	9970	9970	9470	12610	6790	9700	9660.59	1.94	0	-66441	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1949	20.58	1.24	12	1.14	466.00	7762.00	14450	20220826	-33.63	7630	20230103	25.69	11700	-18.03	20230713	7630	25.69	20230103	14450	-33.63	20220826	7630	25.69	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
49	20230824	090736	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9740	40	2	0.41	810330450	82487	16.09	9970	9970	9630	12610	6790	9700	9823.74	1.94	0	-31257	10066	9882	9706	9522	9346	9795	9435	102	2910	500	6980	10	1	20323614	1980	20.90	1.25	12	0.41	466.00	7762.00	14450	20220826	-32.60	7630	20230103	27.65	11700	-16.75	20230713	7630	27.65	20230103	14450	-32.60	20220826	7630	27.65	20230103	6.91	N	105840	500	101 억		393690	N	N	0	N	00	N
50	20230823	160732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	-100	5	-1.02	4913230960	506432	22.26	9840	9890	9530	12740	6860	9800	9701.66	2.06	0	-29820	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1971	20.82	1.25	12	2.49	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
51	20230823	150732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9590	-210	5	-2.14	4653686130	479570	21.08	9840	9890	9530	12740	6860	9800	9703.87	2.06	0	-29392	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1949	20.58	1.24	12	2.36	466.00	7762.00	14450	20220826	-33.63	7630	20230103	25.69	11700	-18.03	20230713	7630	25.69	20230103	14450	-33.63	20220826	7630	25.69	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
52	20230823	140737	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	-130	5	-1.33	3929118590	404234	17.77	9840	9890	9530	12740	6860	9800	9719.91	2.06	0	-32799	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1965	20.75	1.25	12	1.99	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
53	20230823	130731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	-130	5	-1.33	3653938960	375761	16.52	9840	9890	9530	12740	6860	9800	9724.10	2.06	0	-35770	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1965	20.75	1.25	12	1.85	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
54	20230823	120738	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9660	-140	5	-1.43	3371014260	346554	15.23	9840	9890	9530	12740	6860	9800	9727.24	2.06	0	-35456	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1963	20.73	1.24	12	1.71	466.00	7762.00	14450	20220826	-33.15	7630	20230103	26.61	11700	-17.44	20230713	7630	26.61	20230103	14450	-33.15	20220826	7630	26.61	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
55	20230823	110732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9720	-80	5	-0.82	2943243260	302385	13.29	9840	9890	9530	12740	6860	9800	9733.43	2.06	0	-38213	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1975	20.86	1.25	12	1.49	466.00	7762.00	14450	20220826	-32.73	7630	20230103	27.39	11700	-16.92	20230713	7630	27.39	20230103	14450	-32.73	20220826	7630	27.39	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
56	20230823	100732	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9760	-40	5	-0.41	2043711390	210680	9.26	9840	9890	9530	12740	6860	9800	9700.55	2.06	0	-47226	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1984	20.94	1.26	12	1.04	466.00	7762.00	14450	20220826	-32.46	7630	20230103	27.92	11700	-16.58	20230713	7630	27.92	20230103	14450	-32.46	20220826	7630	27.92	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
57	20230823	090739	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	-100	5	-1.02	944731880	97297	4.28	9840	9890	9530	12740	6860	9800	9709.77	2.06	0	-33849	10893	10346	9793	9246	8693	10620	9520	102	2940	500	7050	10	1	20323614	1971	20.82	1.25	12	0.48	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	6.95	N	105840	500	101 억		418875	N	N	7	N	00	N
58	20230822	160728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9800	430	2	4.59	22008931920	2216438	1235.28	9410	10340	9240	12180	6560	9370	9930.11	1.46	0	124892	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	1992	21.03	1.26	12	10.91	466.00	7762.00	14450	20220826	-32.18	7630	20230103	28.44	11700	-16.24	20230713	7630	28.44	20230103	14450	-32.18	20220826	7630	28.44	20230103	6.94	N	105840	500	101 억		296785	N	N	7	N	00	N
59	20230822	150729	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9780	410	2	4.38	20845383940	2096541	1168.46	9410	10340	9240	12180	6560	9370	9942.75	1.46	0	110269	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	1988	20.99	1.26	12	10.32	466.00	7762.00	14450	20220826	-32.32	7630	20230103	28.18	11700	-16.41	20230713	7630	28.18	20230103	14450	-32.32	20220826	7630	28.18	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
60	20230822	140731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9890	520	2	5.55	19233982810	1932503	1077.04	9410	10340	9240	12180	6560	9370	9952.89	1.46	0	82712	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	2010	21.22	1.27	12	9.51	466.00	7762.00	14450	20220826	-31.56	7630	20230103	29.62	11700	-15.47	20230713	7630	29.62	20230103	14450	-31.56	20220826	7630	29.62	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
61	20230822	130727	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	10040	670	2	7.15	10879284800	1102006	614.18	9410	10140	9240	12180	6560	9370	9872.26	1.46	0	82407	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	2040	21.55	1.29	12	5.42	466.00	7762.00	14450	20220826	-30.52	7630	20230103	31.59	11700	-14.19	20230713	7630	31.59	20230103	14450	-30.52	20220826	7630	31.59	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
62	20230822	120717	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9900	530	2	5.66	7628630590	777819	433.50	9410	10090	9240	12180	6560	9370	9807.72	1.46	0	61884	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	2012	21.24	1.28	12	3.83	466.00	7762.00	14450	20220826	-31.49	7630	20230103	29.75	11700	-15.38	20230713	7630	29.75	20230103	14450	-31.49	20220826	7630	29.75	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
63	20230822	110727	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9900	530	2	5.66	5552218070	567774	316.44	9410	10090	9240	12180	6560	9370	9778.92	1.46	0	19453	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	2012	21.24	1.28	12	2.79	466.00	7762.00	14450	20220826	-31.49	7630	20230103	29.75	11700	-15.38	20230713	7630	29.75	20230103	14450	-31.49	20220826	7630	29.75	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
64	20230822	100724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9520	150	2	1.60	1083736260	115249	64.23	9410	9590	9240	12180	6560	9370	9403.43	1.46	0	3863	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	1935	20.43	1.23	12	0.57	466.00	7762.00	14450	20220826	-34.12	7630	20230103	24.77	11700	-18.63	20230713	7630	24.77	20230103	14450	-34.12	20220826	7630	24.77	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
65	20230822	090728	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9250	-120	5	-1.28	143863260	15401	8.58	9410	9450	9250	12180	6560	9370	9341.16	1.46	0	-3830	9623	9496	9343	9216	9063	9560	9280	102	2810	500	6740	10	1	20323614	1880	19.85	1.19	12	0.08	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	11700	-20.94	20230713	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	6.94	N	105840	500	101 억		296785	N	N	0	N	00	N
66	20230821	160724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9370	180	2	1.96	1665650690	178054	162.17	9210	9470	9190	11940	6440	9190	9354.76	1.25	0	42207	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1904	20.11	1.21	12	0.88	466.00	7762.00	14450	20220826	-35.16	7630	20230103	22.80	11700	-19.91	20230713	7630	22.80	20230103	14450	-35.16	20220826	7630	22.80	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
67	20230821	150729	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9360	170	2	1.85	1555169570	166236	151.41	9210	9470	9190	11940	6440	9190	9355.22	1.25	0	39866	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1902	20.09	1.21	12	0.82	466.00	7762.00	14450	20220826	-35.22	7630	20230103	22.67	11700	-20.00	20230713	7630	22.67	20230103	14450	-35.22	20220826	7630	22.67	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
68	20230821	140727	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9410	220	2	2.39	1413104160	151051	137.58	9210	9470	9190	11940	6440	9190	9355.18	1.25	0	41058	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1912	20.19	1.21	12	0.74	466.00	7762.00	14450	20220826	-34.88	7630	20230103	23.33	11700	-19.57	20230713	7630	23.33	20230103	14450	-34.88	20220826	7630	23.33	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
69	20230821	130735	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	210	2	2.29	1287349240	137679	125.40	9210	9470	9190	11940	6440	9190	9350.40	1.25	0	38788	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1910	20.17	1.21	12	0.68	466.00	7762.00	14450	20220826	-34.95	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	14450	-34.95	20220826	7630	23.20	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
70	20230821	120731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	210	2	2.29	1205454390	128958	117.46	9210	9470	9190	11940	6440	9190	9347.69	1.25	0	36045	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1910	20.17	1.21	12	0.63	466.00	7762.00	14450	20220826	-34.95	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	14450	-34.95	20220826	7630	23.20	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
71	20230821	110726	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	200	2	2.18	1021000470	109322	99.57	9210	9470	9190	11940	6440	9190	9339.43	1.25	0	29551	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1908	20.15	1.21	12	0.54	466.00	7762.00	14450	20220826	-35.02	7630	20230103	23.07	11700	-19.74	20230713	7630	23.07	20230103	14450	-35.02	20220826	7630	23.07	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
72	20230821	100725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9410	220	2	2.39	719757270	77272	70.38	9210	9440	9190	11940	6440	9190	9314.64	1.25	0	25645	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1912	20.19	1.21	12	0.38	466.00	7762.00	14450	20220826	-34.88	7630	20230103	23.33	11700	-19.57	20230713	7630	23.33	20230103	14450	-34.88	20220826	7630	23.33	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
73	20230821	090733	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9310	120	2	1.31	128427820	13873	12.64	9210	9310	9190	11940	6440	9190	9257.54	1.25	0	3490	9396	9292	9166	9062	8936	9305	9075	102	2750	500	6610	10	1	20323614	1892	19.98	1.20	12	0.07	466.00	7762.00	14450	20220826	-35.57	7630	20230103	22.02	11700	-20.43	20230713	7630	22.02	20230103	14450	-35.57	20220826	7630	22.02	20230103	7.08	N	105840	500	101 억		254425	N	N	0	N	00	N
74	20230818	160726	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	-80	5	-0.86	993027670	108632	43.89	9190	9270	9040	12050	6490	9270	9141.16	1.22	0	12749	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1868	19.72	1.18	12	0.53	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	11700	-21.45	20230713	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
75	20230818	150718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9170	-100	5	-1.08	930499820	101822	41.14	9190	9270	9040	12050	6490	9270	9138.49	1.22	0	12392	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1864	19.68	1.18	12	0.50	466.00	7762.00	14450	20220826	-36.54	7630	20230103	20.18	11700	-21.62	20230713	7630	20.18	20230103	14450	-36.54	20220826	7630	20.18	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
76	20230818	140724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9210	-60	5	-0.65	821064740	89876	36.31	9190	9270	9040	12050	6490	9270	9135.53	1.22	0	12949	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1872	19.76	1.19	12	0.44	466.00	7762.00	14450	20220826	-36.26	7630	20230103	20.71	11700	-21.28	20230713	7630	20.71	20230103	14450	-36.26	20220826	7630	20.71	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
77	20230818	130718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	-70	5	-0.76	735544400	80568	32.55	9190	9270	9040	12050	6490	9270	9129.49	1.22	0	13974	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1870	19.74	1.19	12	0.40	466.00	7762.00	14450	20220826	-36.33	7630	20230103	20.58	11700	-21.37	20230713	7630	20.58	20230103	14450	-36.33	20220826	7630	20.58	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
78	20230818	120731	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9210	-60	5	-0.65	697792870	76466	30.89	9190	9270	9040	12050	6490	9270	9125.53	1.22	0	13748	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1872	19.76	1.19	12	0.38	466.00	7762.00	14450	20220826	-36.26	7630	20230103	20.71	11700	-21.28	20230713	7630	20.71	20230103	14450	-36.26	20220826	7630	20.71	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
79	20230818	110721	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9240	-30	5	-0.32	579575950	63645	25.71	9190	9240	9040	12050	6490	9270	9106.39	1.22	0	12366	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1878	19.83	1.19	12	0.31	466.00	7762.00	14450	20220826	-36.06	7630	20230103	21.10	11700	-21.03	20230713	7630	21.10	20230103	14450	-36.06	20220826	7630	21.10	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
80	20230818	100725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9090	-180	5	-1.94	390654070	42991	17.37	9190	9190	9040	12050	6490	9270	9086.88	1.22	0	4103	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1847	19.51	1.17	12	0.21	466.00	7762.00	14450	20220826	-37.09	7630	20230103	19.13	11700	-22.31	20230713	7630	19.13	20230103	14450	-37.09	20220826	7630	19.13	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
81	20230818	090727	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9120	-150	5	-1.62	84944930	9315	3.76	9190	9190	9100	12050	6490	9270	9119.16	1.22	0	1009	9603	9436	9153	8986	8703	9520	9070	102	2780	500	6670	10	1	20323614	1854	19.57	1.17	12	0.05	466.00	7762.00	14450	20220826	-36.89	7630	20230103	19.53	11700	-22.05	20230713	7630	19.53	20230103	14450	-36.89	20220826	7630	19.53	20230103	7.63	N	105840	500	101 억		248494	N	N	0	N	00	N
82	20230817	160725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9270	120	2	1.31	2240776760	246810	72.00	9150	9320	8870	11890	6410	9150	9078.51	1.25	0	-8729	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1884	19.89	1.19	12	1.21	466.00	7762.00	14450	20220826	-35.85	7630	20230103	21.49	11700	-20.77	20230713	7630	21.49	20230103	14450	-35.85	20220826	7630	21.49	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
83	20230817	150730	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9250	100	2	1.09	2056016910	226883	66.18	9150	9320	8870	11890	6410	9150	9062.01	1.25	0	-10071	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1880	19.85	1.19	12	1.12	466.00	7762.00	14450	20220826	-35.99	7630	20230103	21.23	11700	-20.94	20230713	7630	21.23	20230103	14450	-35.99	20220826	7630	21.23	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
84	20230817	140724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9290	140	2	1.53	1963654180	216918	63.28	9150	9320	8870	11890	6410	9150	9052.51	1.25	0	-11406	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1888	19.94	1.20	12	1.07	466.00	7762.00	14450	20220826	-35.71	7630	20230103	21.76	11700	-20.60	20230713	7630	21.76	20230103	14450	-35.71	20220826	7630	21.76	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
85	20230817	130721	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9270	120	2	1.31	1769976480	196049	57.19	9150	9270	8870	11890	6410	9150	9028.23	1.25	0	-12756	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1884	19.89	1.19	12	0.96	466.00	7762.00	14450	20220826	-35.85	7630	20230103	21.49	11700	-20.77	20230713	7630	21.49	20230103	14450	-35.85	20220826	7630	21.49	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
86	20230817	120723	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9230	80	2	0.87	1557863790	173053	50.48	9150	9270	8870	11890	6410	9150	9002.23	1.25	0	-17638	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1876	19.81	1.19	12	0.85	466.00	7762.00	14450	20220826	-36.12	7630	20230103	20.97	11700	-21.11	20230713	7630	20.97	20230103	14450	-36.12	20220826	7630	20.97	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
87	20230817	110724	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9030	-120	5	-1.31	1371301980	152628	44.52	9150	9160	8870	11890	6410	9150	8984.59	1.25	0	-17347	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1835	19.38	1.16	12	0.75	466.00	7762.00	14450	20220826	-37.51	7630	20230103	18.35	11700	-22.82	20230713	7630	18.35	20230103	14450	-37.51	20220826	7630	18.35	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
88	20230817	100720	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9070	-80	5	-0.87	1115957770	124264	36.25	9150	9160	8870	11890	6410	9150	8980.53	1.25	0	-19474	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1843	19.46	1.17	12	0.61	466.00	7762.00	14450	20220826	-37.23	7630	20230103	18.87	11700	-22.48	20230713	7630	18.87	20230103	14450	-37.23	20220826	7630	18.87	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
89	20230817	090718	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9040	-110	5	-1.20	134366490	14768	4.31	9150	9160	9040	11890	6410	9150	9098.45	1.25	0	-6978	9636	9392	9216	8972	8796	9305	8885	102	2740	500	6580	10	1	20323614	1837	19.40	1.16	12	0.07	466.00	7762.00	14450	20220826	-37.44	7630	20230103	18.48	11700	-22.74	20230713	7630	18.48	20230103	14450	-37.44	20220826	7630	18.48	20230103	7.49	N	105840	500	101 억		254228	N	N	16	N	00	N
90	20230816	160723	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9150	-390	5	-4.09	3162574900	341955	146.30	9450	9460	9040	12400	6680	9540	9248.45	1.28	0	-6898	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1860	19.64	1.18	12	1.68	466.00	7762.00	14450	20220826	-36.68	7630	20230103	19.92	11700	-21.79	20230713	7630	19.92	20230103	14450	-36.68	20220826	7630	19.92	20230103	7.59	N	105840	500	101 억		260070	N	N	16	N	00	N
91	20230816	150725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9150	-390	5	-4.09	3020486360	326432	139.66	9450	9460	9040	12400	6680	9540	9252.95	1.28	0	-6013	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1860	19.64	1.18	12	1.61	466.00	7762.00	14450	20220826	-36.68	7630	20230103	19.92	11700	-21.79	20230713	7630	19.92	20230103	14450	-36.68	20220826	7630	19.92	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
92	20230816	140723	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9190	-350	5	-3.67	2839251250	306665	131.20	9450	9460	9040	12400	6680	9540	9258.39	1.28	0	-4422	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1868	19.72	1.18	12	1.51	466.00	7762.00	14450	20220826	-36.40	7630	20230103	20.45	11700	-21.45	20230713	7630	20.45	20230103	14450	-36.40	20220826	7630	20.45	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
93	20230816	130720	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9290	-250	5	-2.62	2433682110	262567	112.34	9450	9460	9040	12400	6680	9540	9268.70	1.28	0	-3668	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1888	19.94	1.20	12	1.29	466.00	7762.00	14450	20220826	-35.71	7630	20230103	21.76	11700	-20.60	20230713	7630	21.76	20230103	14450	-35.71	20220826	7630	21.76	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
94	20230816	120730	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9280	-260	5	-2.73	2342042030	252688	108.11	9450	9460	9040	12400	6680	9540	9268.40	1.28	0	-4169	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1886	19.91	1.20	12	1.24	466.00	7762.00	14450	20220826	-35.78	7630	20230103	21.63	11700	-20.68	20230713	7630	21.63	20230103	14450	-35.78	20220826	7630	21.63	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
95	20230816	110727	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9220	-320	5	-3.35	2070022030	223235	95.51	9450	9460	9040	12400	6680	9540	9272.72	1.28	0	-1936	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1874	19.79	1.19	12	1.10	466.00	7762.00	14450	20220826	-36.19	7630	20230103	20.84	11700	-21.20	20230713	7630	20.84	20230103	14450	-36.19	20220826	7630	20.84	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
96	20230816	100725	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9200	-340	5	-3.56	1781618090	191932	82.12	9450	9460	9040	12400	6680	9540	9282.41	1.28	0	2241	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1870	19.74	1.19	12	0.94	466.00	7762.00	14450	20220826	-36.33	7630	20230103	20.58	11700	-21.37	20230713	7630	20.58	20230103	14450	-36.33	20220826	7630	20.58	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
97	20230816	090722	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	-150	5	-1.57	288471050	30635	13.11	9450	9460	9370	12400	6680	9540	9415.98	1.28	0	434	9993	9766	9643	9416	9293	9705	9355	102	2860	500	6860	10	1	20323614	1908	20.15	1.21	12	0.15	466.00	7762.00	14450	20220826	-35.02	7630	20230103	23.07	11700	-19.74	20230713	7630	23.07	20230103	14450	-35.02	20220826	7630	23.07	20230103	7.59	N	105840	500	101 억		260070	N	N	0	N	00	N
98	20230814	160714	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9540	-270	5	-2.75	2229823280	231590	84.13	9860	9870	9520	12750	6870	9810	9628.50	1.61	0	-64472	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1939	20.47	1.23	12	1.14	466.00	7762.00	14450	20220826	-33.98	7630	20230103	25.03	11700	-18.46	20230713	7630	25.03	20230103	14450	-33.98	20220826	7630	25.03	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
99	20230814	150712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	-260	5	-2.65	2113184740	219373	79.69	9860	9870	9520	12750	6870	9810	9632.83	1.61	0	-63216	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1941	20.49	1.23	12	1.08	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
100	20230814	140714	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	-260	5	-2.65	1944430000	201692	73.27	9860	9870	9520	12750	6870	9810	9640.58	1.61	0	-59364	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1941	20.49	1.23	12	0.99	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
101	20230814	130708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	-250	5	-2.55	1650301300	170842	62.06	9860	9870	9540	12750	6870	9810	9659.80	1.61	0	-47642	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1943	20.52	1.23	12	0.84	466.00	7762.00	14450	20220826	-33.84	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	14450	-33.84	20220826	7630	25.29	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
102	20230814	120712	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	-250	5	-2.55	1547195580	160060	58.15	9860	9870	9540	12750	6870	9810	9666.34	1.61	0	-41941	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1943	20.52	1.23	12	0.79	466.00	7762.00	14450	20220826	-33.84	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	14450	-33.84	20220826	7630	25.29	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
103	20230814	110708	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9580	-230	5	-2.34	1220376710	125878	45.73	9860	9870	9580	12750	6870	9810	9694.90	1.61	0	-32942	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1947	20.56	1.23	12	0.62	466.00	7762.00	14450	20220826	-33.70	7630	20230103	25.56	11700	-18.12	20230713	7630	25.56	20230103	14450	-33.70	20220826	7630	25.56	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
104	20230814	100709	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9640	-170	5	-1.73	920899180	94740	34.42	9860	9870	9620	12750	6870	9810	9720.27	1.61	0	-25583	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1959	20.69	1.24	12	0.47	466.00	7762.00	14450	20220826	-33.29	7630	20230103	26.34	11700	-17.61	20230713	7630	26.34	20230103	14450	-33.29	20220826	7630	26.34	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
105	20230814	090709	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	-110	5	-1.12	273585790	27976	10.16	9860	9870	9680	12750	6870	9810	9779.29	1.61	0	-9433	10110	9960	9710	9560	9310	10035	9635	102	2940	500	7060	10	1	20323614	1971	20.82	1.25	12	0.14	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	7.55	N	105840	500	101 억		326795	N	N	0	N	00	N
106	20230811	160709	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9810	220	2	2.29	2595905850	267225	185.97	9570	9860	9460	12460	6720	9590	9712.74	1.49	0	25260	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1994	21.05	1.26	12	1.31	466.00	7762.00	14450	20220826	-32.11	7630	20230103	28.57	11700	-16.15	20230713	7630	28.57	20230103	14450	-32.11	20220826	7630	28.57	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
107	20230811	150704	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	100	2	1.04	1642628080	169947	118.27	9570	9760	9460	12460	6720	9590	9665.53	1.49	0	18730	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1969	20.79	1.25	12	0.84	466.00	7762.00	14450	20220826	-32.94	7630	20230103	27.00	11700	-17.18	20230713	7630	27.00	20230103	14450	-32.94	20220826	7630	27.00	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
108	20230811	140704	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9680	90	2	0.94	1394254930	144313	100.43	9570	9760	9460	12460	6720	9590	9661.33	1.49	0	12008	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1967	20.77	1.25	12	0.71	466.00	7762.00	14450	20220826	-33.01	7630	20230103	26.87	11700	-17.26	20230713	7630	26.87	20230103	14450	-33.01	20220826	7630	26.87	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
109	20230811	130702	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	100	2	1.04	1261276880	130591	90.88	9570	9760	9460	12460	6720	9590	9658.22	1.49	0	12312	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1969	20.79	1.25	12	0.64	466.00	7762.00	14450	20220826	-32.94	7630	20230103	27.00	11700	-17.18	20230713	7630	27.00	20230103	14450	-32.94	20220826	7630	27.00	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
110	20230811	120657	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	100	2	1.04	1101773360	114130	79.43	9570	9760	9460	12460	6720	9590	9653.67	1.49	0	9584	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1969	20.79	1.25	12	0.56	466.00	7762.00	14450	20220826	-32.94	7630	20230103	27.00	11700	-17.18	20230713	7630	27.00	20230103	14450	-32.94	20220826	7630	27.00	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
111	20230811	110656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9730	140	2	1.46	976456290	101224	70.45	9570	9760	9460	12460	6720	9590	9646.49	1.49	0	5684	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1977	20.88	1.25	12	0.50	466.00	7762.00	14450	20220826	-32.66	7630	20230103	27.52	11700	-16.84	20230713	7630	27.52	20230103	14450	-32.66	20220826	7630	27.52	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
112	20230811	100655	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9720	130	2	1.36	643724840	66987	46.62	9570	9750	9460	12460	6720	9590	9609.70	1.49	0	7532	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1975	20.86	1.25	12	0.33	466.00	7762.00	14450	20220826	-32.73	7630	20230103	27.39	11700	-16.92	20230713	7630	27.39	20230103	14450	-32.73	20220826	7630	27.39	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
113	20230811	090702	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9540	-50	5	-0.52	112749490	11838	8.24	9570	9600	9460	12460	6720	9590	9524.37	1.49	0	-4173	9736	9662	9546	9472	9356	9700	9510	102	2870	500	6900	10	1	20323614	1939	20.47	1.23	12	0.06	466.00	7762.00	14450	20220826	-33.98	7630	20230103	25.03	11700	-18.46	20230713	7630	25.03	20230103	14450	-33.98	20220826	7630	25.03	20230103	7.58	N	105840	500	101 억		301927	N	N	16	N	00	N
114	20230810	160656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9590	40	2	0.42	1352717850	142226	89.64	9480	9620	9430	12410	6690	9550	9511.01	1.57	0	-10777	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1949	20.58	1.24	12	0.70	466.00	7762.00	14450	20220826	-33.63	7630	20230103	25.69	11700	-18.03	20230713	7630	25.69	20230103	14450	-33.63	20220826	7630	25.69	20230103	7.55	N	105840	500	101 억		319822	N	N	16	N	00	N
115	20230810	150653	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9580	30	2	0.31	1238858320	130358	82.16	9480	9620	9430	12410	6690	9550	9503.50	1.57	0	-12695	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1947	20.56	1.23	12	0.64	466.00	7762.00	14450	20220826	-33.70	7630	20230103	25.56	11700	-18.12	20230713	7630	25.56	20230103	14450	-33.70	20220826	7630	25.56	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
116	20230810	140653	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	20	2	0.21	1072952220	113063	71.26	9480	9610	9430	12410	6690	9550	9489.85	1.57	0	-14044	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1945	20.54	1.23	12	0.56	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
117	20230810	130647	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9470	-80	5	-0.84	799393930	84378	53.18	9480	9570	9430	12410	6690	9550	9473.93	1.57	0	-16932	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1925	20.32	1.22	12	0.42	466.00	7762.00	14450	20220826	-34.46	7630	20230103	24.12	11700	-19.06	20230713	7630	24.12	20230103	14450	-34.46	20220826	7630	24.12	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
118	20230810	120659	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9460	-90	5	-0.94	668746660	70547	44.46	9480	9570	9430	12410	6690	9550	9479.42	1.57	0	-16838	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1923	20.30	1.22	12	0.35	466.00	7762.00	14450	20220826	-34.53	7630	20230103	23.98	11700	-19.15	20230713	7630	23.98	20230103	14450	-34.53	20220826	7630	23.98	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
119	20230810	110700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9480	-70	5	-0.73	511928360	53966	34.01	9480	9570	9430	12410	6690	9550	9486.09	1.57	0	-9309	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1927	20.34	1.22	12	0.27	466.00	7762.00	14450	20220826	-34.39	7630	20230103	24.25	11700	-18.97	20230713	7630	24.25	20230103	14450	-34.39	20220826	7630	24.25	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
120	20230810	100656	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9450	-100	5	-1.05	398008510	41924	26.42	9480	9570	9450	12410	6690	9550	9493.53	1.57	0	-6853	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1921	20.28	1.22	12	0.21	466.00	7762.00	14450	20220826	-34.60	7630	20230103	23.85	11700	-19.23	20230713	7630	23.85	20230103	14450	-34.60	20220826	7630	23.85	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
121	20230810	090705	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	0	3	0.00	83544210	8799	5.55	9480	9550	9450	12410	6690	9550	9494.55	1.57	0	2285	9756	9652	9526	9422	9296	9665	9435	102	2860	500	6870	10	1	20323614	1941	20.49	1.23	12	0.04	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.55	N	105840	500	101 억		319822	N	N	101	N	00	N
122	20230809	160654	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	0	3	0.00	1499762720	157582	71.13	9550	9630	9400	12410	6690	9550	9517.25	1.46	0	22113	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1941	20.49	1.23	12	0.78	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.79	N	105840	500	101 억		297645	N	N	101	N	00	N
123	20230809	150646	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	10	2	0.10	1380945880	145142	65.52	9550	9630	9400	12410	6690	9550	9514.43	1.46	0	21123	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1943	20.52	1.23	12	0.71	466.00	7762.00	14450	20220826	-33.84	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	14450	-33.84	20220826	7630	25.29	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
124	20230809	140646	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	10	2	0.10	997163930	104895	47.35	9550	9630	9400	12410	6690	9550	9506.28	1.46	0	-2011	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1943	20.52	1.23	12	0.52	466.00	7762.00	14450	20220826	-33.84	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	14450	-33.84	20220826	7630	25.29	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
125	20230809	130700	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9590	40	2	0.42	906925990	95465	43.09	9550	9630	9400	12410	6690	9550	9500.06	1.46	0	-1520	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1949	20.58	1.24	12	0.47	466.00	7762.00	14450	20220826	-33.63	7630	20230103	25.69	11700	-18.03	20230713	7630	25.69	20230103	14450	-33.63	20220826	7630	25.69	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
126	20230809	120658	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	0	3	0.00	750360860	79089	35.70	9550	9630	9400	12410	6690	9550	9487.51	1.46	0	-1253	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1941	20.49	1.23	12	0.39	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
127	20230809	110655	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9460	-90	5	-0.94	625034140	65918	29.75	9550	9630	9400	12410	6690	9550	9481.94	1.46	0	-1459	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1923	20.30	1.22	12	0.32	466.00	7762.00	14450	20220826	-34.53	7630	20230103	23.98	11700	-19.15	20230713	7630	23.98	20230103	14450	-34.53	20220826	7630	23.98	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
128	20230809	100644	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9540	-10	5	-0.10	475709870	50193	22.66	9550	9630	9400	12410	6690	9550	9477.54	1.46	0	-939	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1939	20.47	1.23	12	0.25	466.00	7762.00	14450	20220826	-33.98	7630	20230103	25.03	11700	-18.46	20230713	7630	25.03	20230103	14450	-33.98	20220826	7630	25.03	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
129	20230809	090647	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9420	-130	5	-1.36	122452780	12956	5.85	9550	9550	9400	12410	6690	9550	9451.05	1.46	0	1045	10003	9776	9663	9436	9323	9720	9380	102	2860	500	6870	10	1	20323614	1914	20.21	1.21	12	0.06	466.00	7762.00	14450	20220826	-34.81	7630	20230103	23.46	11700	-19.49	20230713	7630	23.46	20230103	14450	-34.81	20220826	7630	23.46	20230103	7.79	N	105840	500	101 억		297645	N	N	175	N	00	N
130	20230808	160701	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9550	-190	5	-1.95	2098118710	216463	41.28	9800	9890	9550	12660	6820	9740	9693.51	1.69	0	-44776	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1941	20.49	1.23	12	1.07	466.00	7762.00	14450	20220826	-33.91	7630	20230103	25.16	11700	-18.38	20230713	7630	25.16	20230103	14450	-33.91	20220826	7630	25.16	20230103	7.80	N	105840	500	101 억		343408	N	N	175	N	00	N
131	20230808	150652	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9580	-160	5	-1.64	1952843350	201269	38.39	9800	9890	9570	12660	6820	9740	9702.65	1.69	0	-45381	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1947	20.56	1.23	12	0.99	466.00	7762.00	14450	20220826	-33.70	7630	20230103	25.56	11700	-18.12	20230713	7630	25.56	20230103	14450	-33.70	20220826	7630	25.56	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
132	20230808	140649	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	-70	5	-0.72	1688702180	173753	33.14	9800	9890	9600	12660	6820	9740	9718.98	1.69	0	-42417	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1965	20.75	1.25	12	0.85	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
133	20230808	130641	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	-40	5	-0.41	1576325560	162125	30.92	9800	9890	9600	12660	6820	9740	9722.90	1.69	0	-41209	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1971	20.82	1.25	12	0.80	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
134	20230808	120648	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9650	-90	5	-0.92	1437725120	147858	28.20	9800	9890	9600	12660	6820	9740	9723.69	1.69	0	-41279	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1961	20.71	1.24	12	0.73	466.00	7762.00	14450	20220826	-33.22	7630	20230103	26.47	11700	-17.52	20230713	7630	26.47	20230103	14450	-33.22	20220826	7630	26.47	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
135	20230808	110639	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9630	-110	5	-1.13	1281575150	131651	25.11	9800	9890	9600	12660	6820	9740	9734.64	1.69	0	-39287	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1957	20.67	1.24	12	0.65	466.00	7762.00	14450	20220826	-33.36	7630	20230103	26.21	11700	-17.69	20230713	7630	26.21	20230103	14450	-33.36	20220826	7630	26.21	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
136	20230808	100651	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9770	30	2	0.31	885797070	90685	17.30	9800	9890	9630	12660	6820	9740	9767.85	1.69	0	-31926	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1986	20.97	1.26	12	0.45	466.00	7762.00	14450	20220826	-32.39	7630	20230103	28.05	11700	-16.50	20230713	7630	28.05	20230103	14450	-32.39	20220826	7630	28.05	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
137	20230808	090652	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9800	60	2	0.62	294675710	29941	5.71	9800	9890	9800	12660	6820	9740	9841.88	1.69	0	-13410	10100	9920	9720	9540	9340	10010	9630	102	2920	500	7010	10	1	20323614	1992	21.03	1.26	12	0.15	466.00	7762.00	14450	20220826	-32.18	7630	20230103	28.44	11700	-16.24	20230713	7630	28.44	20230103	14450	-32.18	20220826	7630	28.44	20230103	7.80	N	105840	500	101 억		343408	N	N	0	N	00	N
138	20230807	160647	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9740	340	2	3.62	5054991690	518782	314.92	9600	9900	9520	12220	6580	9400	9743.96	1.39	0	66384	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1980	20.90	1.25	12	2.55	466.00	7762.00	14450	20220826	-32.60	7630	20230103	27.65	11700	-16.75	20230713	7630	27.65	20230103	14450	-32.60	20220826	7630	27.65	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
139	20230807	150647	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9740	340	2	3.62	4873584670	500146	303.61	9600	9900	9520	12220	6580	9400	9744.32	1.39	0	66699	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1980	20.90	1.25	12	2.46	466.00	7762.00	14450	20220826	-32.60	7630	20230103	27.65	11700	-16.75	20230713	7630	27.65	20230103	14450	-32.60	20220826	7630	27.65	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
140	20230807	140649	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9730	330	2	3.51	4458217140	457459	277.70	9600	9900	9520	12220	6580	9400	9745.61	1.39	0	66975	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1977	20.88	1.25	12	2.25	466.00	7762.00	14450	20220826	-32.66	7630	20230103	27.52	11700	-16.84	20230713	7630	27.52	20230103	14450	-32.66	20220826	7630	27.52	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
141	20230807	130643	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9790	390	2	4.15	4088086640	419436	254.62	9600	9900	9520	12220	6580	9400	9746.63	1.39	0	59268	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1990	21.01	1.26	12	2.06	466.00	7762.00	14450	20220826	-32.25	7630	20230103	28.31	11700	-16.32	20230713	7630	28.31	20230103	14450	-32.25	20220826	7630	28.31	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
142	20230807	120642	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9860	460	2	4.89	3777617490	387852	235.44	9600	9900	9520	12220	6580	9400	9739.84	1.39	0	56841	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	2004	21.16	1.27	12	1.91	466.00	7762.00	14450	20220826	-31.76	7630	20230103	29.23	11700	-15.73	20230713	7630	29.23	20230103	14450	-31.76	20220826	7630	29.23	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
143	20230807	110637	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9760	360	2	3.83	3052597630	314189	190.73	9600	9900	9520	12220	6580	9400	9715.80	1.39	0	31730	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1984	20.94	1.26	12	1.55	466.00	7762.00	14450	20220826	-32.46	7630	20230103	27.92	11700	-16.58	20230713	7630	27.92	20230103	14450	-32.46	20220826	7630	27.92	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
144	20230807	100644	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9690	290	2	3.09	1511360050	156342	94.91	9600	9760	9520	12220	6580	9400	9667.01	1.39	0	16735	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1969	20.79	1.25	12	0.77	466.00	7762.00	14450	20220826	-32.94	7630	20230103	27.00	11700	-17.18	20230713	7630	27.00	20230103	14450	-32.94	20220826	7630	27.00	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
145	20230807	090642	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	300	2	3.19	404398210	41791	25.37	9600	9750	9600	12220	6580	9400	9676.68	1.39	0	4813	9800	9600	9490	9290	9180	9545	9235	102	2820	500	6760	10	1	20323614	1971	20.82	1.25	12	0.21	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	7.69	N	105840	500	101 억		281648	N	N	464	N	00	N
146	20230804	160638	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	20	2	0.21	1553490890	162821	52.26	9450	9690	9380	12190	6570	9380	9541.42	1.32	0	11927	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1910	20.17	1.21	12	0.80	466.00	7762.00	14450	20220826	-34.95	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	14450	-34.95	20220826	7630	23.20	20230103	7.64	N	105840	500	101 억		267470	N	N	464	N	00	N
147	20230804	150638	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9460	80	2	0.85	1423243650	148987	47.82	9450	9690	9400	12190	6570	9380	9552.80	1.32	0	8853	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1923	20.30	1.22	12	0.73	466.00	7762.00	14450	20220826	-34.53	7630	20230103	23.98	11700	-19.15	20230713	7630	23.98	20230103	14450	-34.53	20220826	7630	23.98	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
148	20230804	140647	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9540	160	2	1.71	1301366980	136133	43.70	9450	9690	9400	12190	6570	9380	9559.53	1.32	0	8805	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1939	20.47	1.23	12	0.67	466.00	7762.00	14450	20220826	-33.98	7630	20230103	25.03	11700	-18.46	20230713	7630	25.03	20230103	14450	-33.98	20220826	7630	25.03	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
149	20230804	130636	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9560	180	2	1.92	1185917650	124012	39.81	9450	9690	9400	12190	6570	9380	9562.93	1.32	0	9330	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1943	20.52	1.23	12	0.61	466.00	7762.00	14450	20220826	-33.84	7630	20230103	25.29	11700	-18.29	20230713	7630	25.29	20230103	14450	-33.84	20220826	7630	25.29	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
150	20230804	120635	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	190	2	2.03	1101644600	115184	36.97	9450	9690	9400	12190	6570	9380	9564.22	1.32	0	12350	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1945	20.54	1.23	12	0.57	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
151	20230804	110641	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	190	2	2.03	967597190	101152	32.47	9450	9690	9400	12190	6570	9380	9565.77	1.32	0	15995	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1945	20.54	1.23	12	0.50	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
152	20230804	100632	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9570	190	2	2.03	403255340	42448	13.62	9450	9580	9400	12190	6570	9380	9499.98	1.32	0	12519	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1945	20.54	1.23	12	0.21	466.00	7762.00	14450	20220826	-33.77	7630	20230103	25.43	11700	-18.21	20230713	7630	25.43	20230103	14450	-33.77	20220826	7630	25.43	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
153	20230804	090631	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9530	150	2	1.60	53296340	5637	1.81	9450	9530	9400	12190	6570	9380	9454.73	1.32	0	-1195	9986	9682	9506	9202	9026	9595	9115	102	2810	500	6750	10	1	20323614	1937	20.45	1.23	12	0.03	466.00	7762.00	14450	20220826	-34.05	7630	20230103	24.90	11700	-18.55	20230713	7630	24.90	20230103	14450	-34.05	20220826	7630	24.90	20230103	7.64	N	105840	500	101 억		267470	N	N	142	N	00	N
154	20230803	160633	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9380	-420	5	-4.29	2926056910	309025	58.20	9800	9810	9330	12740	6860	9800	9468.55	1.68	0	-74168	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1906	20.13	1.21	12	1.52	466.00	7762.00	14450	20220826	-35.09	7630	20230103	22.94	11700	-19.83	20230713	7630	22.94	20230103	14450	-35.09	20220826	7630	22.94	20230103	7.73	N	105840	500	101 억		342197	N	N	142	N	00	N
155	20230803	150636	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9400	-400	5	-4.08	2741004350	289307	54.49	9800	9810	9330	12740	6860	9800	9473.87	1.68	0	-72353	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1910	20.17	1.21	12	1.42	466.00	7762.00	14450	20220826	-34.95	7630	20230103	23.20	11700	-19.66	20230713	7630	23.20	20230103	14450	-34.95	20220826	7630	23.20	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
156	20230803	140631	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9440	-360	5	-3.67	2512110120	264997	49.91	9800	9810	9330	12740	6860	9800	9479.22	1.68	0	-67018	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1919	20.26	1.22	12	1.30	466.00	7762.00	14450	20220826	-34.67	7630	20230103	23.72	11700	-19.32	20230713	7630	23.72	20230103	14450	-34.67	20220826	7630	23.72	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
157	20230803	130635	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9390	-410	5	-4.18	2405982950	253733	47.79	9800	9810	9330	12740	6860	9800	9481.77	1.68	0	-62604	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1908	20.15	1.21	12	1.25	466.00	7762.00	14450	20220826	-35.02	7630	20230103	23.07	11700	-19.74	20230713	7630	23.07	20230103	14450	-35.02	20220826	7630	23.07	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
158	20230803	120637	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9380	-420	5	-4.29	2267922930	239037	45.02	9800	9810	9330	12740	6860	9800	9487.16	1.68	0	-58931	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1906	20.13	1.21	12	1.18	466.00	7762.00	14450	20220826	-35.09	7630	20230103	22.94	11700	-19.83	20230713	7630	22.94	20230103	14450	-35.09	20220826	7630	22.94	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
159	20230803	110629	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9410	-390	5	-3.98	1922406210	202156	38.07	9800	9810	9390	12740	6860	9800	9508.87	1.68	0	-47527	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1912	20.19	1.21	12	0.99	466.00	7762.00	14450	20220826	-34.88	7630	20230103	23.33	11700	-19.57	20230713	7630	23.33	20230103	14450	-34.88	20220826	7630	23.33	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
160	20230803	100628	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9490	-310	5	-3.16	1343464980	140752	26.51	9800	9810	9420	12740	6860	9800	9544.08	1.68	0	-22819	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1929	20.36	1.22	12	0.69	466.00	7762.00	14450	20220826	-34.33	7630	20230103	24.38	11700	-18.89	20230713	7630	24.38	20230103	14450	-34.33	20220826	7630	24.38	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
161	20230803	090627	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9580	-220	5	-2.24	332543650	34428	6.48	9800	9810	9540	12740	6860	9800	9657.23	1.68	0	-5691	10173	9986	9773	9586	9373	10080	9680	102	2940	500	7050	10	1	20323614	1947	20.56	1.23	12	0.17	466.00	7762.00	14450	20220826	-33.70	7630	20230103	25.56	11700	-18.12	20230713	7630	25.56	20230103	14450	-33.70	20220826	7630	25.56	20230103	7.73	N	105840	500	101 억		342197	N	N	6	N	00	N
162	20230802	160632	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9800	100	2	1.03	5173174540	527141	220.83	9670	9960	9560	12610	6790	9700	9813.68	1.92	0	-47342	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1992	21.03	1.26	12	2.59	466.00	7762.00	14450	20220826	-32.18	7630	20230103	28.44	11700	-16.24	20230713	7630	28.44	20230103	14450	-32.18	20220826	7630	28.44	20230103	7.71	N	105840	500	101 억		391165	N	N	6	N	00	N
163	20230802	150640	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9830	130	2	1.34	4962093560	505611	211.81	9670	9960	9560	12610	6790	9700	9814.07	1.92	0	-46534	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1998	21.09	1.27	12	2.49	466.00	7762.00	14450	20220826	-31.97	7630	20230103	28.83	11700	-15.98	20230713	7630	28.83	20230103	14450	-31.97	20220826	7630	28.83	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
164	20230802	140633	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9760	60	2	0.62	3663988050	373767	156.58	9670	9960	9560	12610	6790	9700	9802.89	1.92	0	-18064	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1984	20.94	1.26	12	1.84	466.00	7762.00	14450	20220826	-32.46	7630	20230103	27.92	11700	-16.58	20230713	7630	27.92	20230103	14450	-32.46	20220826	7630	27.92	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
165	20230802	130630	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	0	3	0.00	2998660770	304892	127.73	9670	9960	9610	12610	6790	9700	9835.19	1.92	0	-12251	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1971	20.82	1.25	12	1.50	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
166	20230802	120625	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9740	40	2	0.41	2885308100	293220	122.84	9670	9960	9610	12610	6790	9700	9840.12	1.92	0	-8316	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1980	20.90	1.25	12	1.44	466.00	7762.00	14450	20220826	-32.60	7630	20230103	27.65	11700	-16.75	20230713	7630	27.65	20230103	14450	-32.60	20220826	7630	27.65	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
167	20230802	110624	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9850	150	2	1.55	2350633440	238375	99.86	9670	9960	9610	12610	6790	9700	9861.13	1.92	0	21	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	2002	21.14	1.27	12	1.17	466.00	7762.00	14450	20220826	-31.83	7630	20230103	29.10	11700	-15.81	20230713	7630	29.10	20230103	14450	-31.83	20220826	7630	29.10	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
168	20230802	100626	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9910	210	2	2.16	1541092640	156596	65.60	9670	9950	9610	12610	6790	9700	9841.27	1.92	0	6721	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	2014	21.27	1.28	12	0.77	466.00	7762.00	14450	20220826	-31.42	7630	20230103	29.88	11700	-15.30	20230713	7630	29.88	20230103	14450	-31.42	20220826	7630	29.88	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
169	20230802	090626	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9790	90	2	0.93	214107260	22093	9.26	9670	9790	9610	12610	6790	9700	9691.15	1.92	0	13813	9900	9800	9650	9550	9400	9725	9475	102	2910	500	6980	10	1	20323614	1990	21.01	1.26	12	0.11	466.00	7762.00	14450	20220826	-32.25	7630	20230103	28.31	11700	-16.32	20230713	7630	28.31	20230103	14450	-32.25	20220826	7630	28.31	20230103	7.71	N	105840	500	101 억		391165	N	N	3	N	00	N
170	20230801	160627	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9700	60	2	0.62	2287435210	237446	116.15	9720	9750	9500	12530	6750	9640	9633.43	1.93	0	179	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1971	20.82	1.25	12	1.17	466.00	7762.00	14450	20220826	-32.87	7630	20230103	27.13	11700	-17.09	20230713	7630	27.13	20230103	14450	-32.87	20220826	7630	27.13	20230103	7.74	N	105840	500	101 억		391824	N	N	3	N	00	N
171	20230801	150624	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	30	2	0.31	2158457320	224135	109.64	9720	9750	9500	12530	6750	9640	9630.17	1.93	0	-2766	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1965	20.75	1.25	12	1.10	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
172	20230801	140636	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9640	0	3	0.00	1868145860	194085	94.94	9720	9750	9500	12530	6750	9640	9625.40	1.93	0	-7864	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1959	20.69	1.24	12	0.95	466.00	7762.00	14450	20220826	-33.29	7630	20230103	26.34	11700	-17.61	20230713	7630	26.34	20230103	14450	-33.29	20220826	7630	26.34	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
173	20230801	130622	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9640	0	3	0.00	1038371340	107556	52.61	9720	9750	9570	12530	6750	9640	9654.24	1.93	0	7154	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1959	20.69	1.24	12	0.53	466.00	7762.00	14450	20220826	-33.29	7630	20230103	26.34	11700	-17.61	20230713	7630	26.34	20230103	14450	-33.29	20220826	7630	26.34	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
174	20230801	120622	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9670	30	2	0.31	908720570	94125	46.04	9720	9750	9570	12530	6750	9640	9654.40	1.93	0	6526	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1965	20.75	1.25	12	0.46	466.00	7762.00	14450	20220826	-33.08	7630	20230103	26.74	11700	-17.35	20230713	7630	26.74	20230103	14450	-33.08	20220826	7630	26.74	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
175	20230801	110619	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9650	10	2	0.10	743666660	76998	37.66	9720	9750	9570	12530	6750	9640	9658.26	1.93	0	8592	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1961	20.71	1.24	12	0.38	466.00	7762.00	14450	20220826	-33.22	7630	20230103	26.47	11700	-17.52	20230713	7630	26.47	20230103	14450	-33.22	20220826	7630	26.47	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
176	20230801	100624	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9630	-10	5	-0.10	495886070	51348	25.12	9720	9750	9570	12530	6750	9640	9657.36	1.93	0	2092	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1957	20.67	1.24	12	0.25	466.00	7762.00	14450	20220826	-33.36	7630	20230103	26.21	11700	-17.69	20230713	7630	26.21	20230103	14450	-33.36	20220826	7630	26.21	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N
177	20230801	090618	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	9730	90	2	0.93	147726120	15217	7.44	9720	9750	9670	12530	6750	9640	9707.97	1.93	0	3203	9900	9770	9620	9490	9340	9835	9555	102	2890	500	6940	10	1	20323614	1977	20.88	1.25	12	0.07	466.00	7762.00	14450	20220826	-32.66	7630	20230103	27.52	11700	-16.84	20230713	7630	27.52	20230103	14450	-32.66	20220826	7630	27.52	20230103	7.74	N	105840	500	101 억		391824	N	N	136	N	00	N