KissMeData/043150/price/prices-20240601.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	20240628	160508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	500	2	1.89	298483400	11188	103.19	26450	26950	26450	34350	18550	26450	26677.94	27.15	0	-2531	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	4003	7.74	1.00	12	0.08	3483.00	26837.00	43100	20230712	-37.47	26200	20240624	2.86	33750	-20.15	20240102	26200	2.86	20240624	43100	-37.47	20230712	26200	2.86	20240624	0.87	N	043150	500	74 억		4032488	N	N	112	N	00	N
3	20240628	150519	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	500	2	1.89	244021900	9165	84.53	26450	26950	26450	34350	18550	26450	26625.41	27.15	0	-2190	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	4003	7.74	1.00	12	0.06	3483.00	26837.00	43100	20230712	-37.47	26200	20240624	2.86	33750	-20.15	20240102	26200	2.86	20240624	43100	-37.47	20230712	26200	2.86	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
4	20240628	140517	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26550	100	2	0.38	167745750	6314	58.24	26450	26850	26450	34350	18550	26450	26567.27	27.15	0	-1049	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3944	7.62	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.40	26200	20240624	1.34	33750	-21.33	20240102	26200	1.34	20240624	43100	-38.40	20230712	26200	1.34	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
5	20240628	130518	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26550	100	2	0.38	149648700	5633	51.96	26450	26850	26450	34350	18550	26450	26566.43	27.15	0	-799	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3944	7.62	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.40	26200	20240624	1.34	33750	-21.33	20240102	26200	1.34	20240624	43100	-38.40	20230712	26200	1.34	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
6	20240628	120517	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26500	50	2	0.19	106954450	4022	37.10	26450	26850	26450	34350	18550	26450	26592.35	27.15	0	-697	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3936	7.61	0.99	12	0.03	3483.00	26837.00	43100	20230712	-38.52	26200	20240624	1.15	33750	-21.48	20240102	26200	1.15	20240624	43100	-38.52	20230712	26200	1.15	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
7	20240628	110510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26550	100	2	0.38	66077250	2480	22.87	26450	26850	26450	34350	18550	26450	26644.05	27.15	0	-461	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3944	7.62	0.99	12	0.02	3483.00	26837.00	43100	20230712	-38.40	26200	20240624	1.34	33750	-21.33	20240102	26200	1.34	20240624	43100	-38.40	20230712	26200	1.34	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
8	20240628	100507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	250	2	0.95	20271750	762	7.03	26450	26700	26450	34350	18550	26450	26603.35	27.15	0	-144	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3966	7.67	0.99	12	0.01	3483.00	26837.00	43100	20230712	-38.05	26200	20240624	1.91	33750	-20.89	20240102	26200	1.91	20240624	43100	-38.05	20230712	26200	1.91	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
9	20240628	090508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26500	50	2	0.19	4532950	171	1.58	26450	26600	26450	34350	18550	26450	26508.48	27.15	0	-48	27350	26900	26650	26200	25950	26775	26075	74	7900	500	19570	50	1	14854256	3936	7.61	0.99	12	0.00	3483.00	26837.00	43100	20230712	-38.52	26200	20240624	1.15	33750	-21.48	20240102	26200	1.15	20240624	43100	-38.52	20230712	26200	1.15	20240624	0.87	N	043150	500	74 억		4032488	N	N	95	N	00	N
10	20240627	160503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26450	-350	5	-1.31	287703400	10837	58.94	26600	27100	26400	34800	18800	26800	26548.25	27.15	0	-1761	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3929	7.59	0.99	12	0.07	3483.00	26837.00	43100	20230712	-38.63	26200	20240624	0.95	33750	-21.63	20240102	26200	0.95	20240624	43100	-38.63	20230712	26200	0.95	20240624	0.86	N	043150	500	74 억		4032439	N	N	95	N	00	N
11	20240627	150510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26600	-200	5	-0.75	254102050	9568	52.04	26600	27100	26400	34800	18800	26800	26557.49	27.15	0	-958	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3951	7.64	0.99	12	0.06	3483.00	26837.00	43100	20230712	-38.28	26200	20240624	1.53	33750	-21.19	20240102	26200	1.53	20240624	43100	-38.28	20230712	26200	1.53	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
12	20240627	140506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	-150	5	-0.56	177304000	6674	36.30	26600	27100	26400	34800	18800	26800	26566.38	27.15	0	-749	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3959	7.65	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.17	26200	20240624	1.72	33750	-21.04	20240102	26200	1.72	20240624	43100	-38.17	20230712	26200	1.72	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
13	20240627	130507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-100	5	-0.37	161709050	6088	33.11	26600	27100	26400	34800	18800	26800	26561.93	27.15	0	-915	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3966	7.67	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.05	26200	20240624	1.91	33750	-20.89	20240102	26200	1.91	20240624	43100	-38.05	20230712	26200	1.91	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
14	20240627	120509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-100	5	-0.37	152187050	5731	31.17	26600	27100	26400	34800	18800	26800	26555.06	27.15	0	-866	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3966	7.67	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.05	26200	20240624	1.91	33750	-20.89	20240102	26200	1.91	20240624	43100	-38.05	20230712	26200	1.91	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
15	20240627	110508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	-150	5	-0.56	138578100	5220	28.39	26600	27100	26400	34800	18800	26800	26547.53	27.15	0	-746	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3959	7.65	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.17	26200	20240624	1.72	33750	-21.04	20240102	26200	1.72	20240624	43100	-38.17	20230712	26200	1.72	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
16	20240627	100507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26550	-250	5	-0.93	94449400	3555	19.34	26600	27100	26450	34800	18800	26800	26568.05	27.15	0	-152	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3944	7.62	0.99	12	0.02	3483.00	26837.00	43100	20230712	-38.40	26200	20240624	1.34	33750	-21.33	20240102	26200	1.34	20240624	43100	-38.40	20230712	26200	1.34	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
17	20240627	090507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-100	5	-0.37	14914250	561	3.05	26600	27100	26500	34800	18800	26800	26585.12	27.15	0	-326	27600	27200	26800	26400	26000	27400	26600	74	8000	500	19830	50	1	14854256	3966	7.67	0.99	12	0.00	3483.00	26837.00	43100	20230712	-38.05	26200	20240624	1.91	33750	-20.89	20240102	26200	1.91	20240624	43100	-38.05	20230712	26200	1.91	20240624	0.86	N	043150	500	74 억		4032439	N	N	102	N	00	N
18	20240626	160506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26800	400	2	1.52	492289000	18378	95.26	26400	27200	26400	34300	18500	26400	26786.86	27.15	0	-988	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3981	7.69	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.82	26200	20240624	2.29	33750	-20.59	20240102	26200	2.29	20240624	43100	-37.82	20230712	26200	2.29	20240624	0.84	N	043150	500	74 억		4033529	N	N	102	N	00	N
19	20240626	150507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	450	2	1.70	478474800	17863	92.59	26400	27200	26400	34300	18500	26400	26785.80	27.15	0	-1117	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3988	7.71	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.70	26200	20240624	2.48	33750	-20.44	20240102	26200	2.48	20240624	43100	-37.70	20230712	26200	2.48	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
20	20240626	140506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	450	2	1.70	469774200	17539	90.91	26400	27200	26400	34300	18500	26400	26784.55	27.15	0	-1091	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3988	7.71	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.70	26200	20240624	2.48	33750	-20.44	20240102	26200	2.48	20240624	43100	-37.70	20230712	26200	2.48	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
21	20240626	130508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	600	2	2.27	356586650	13309	68.99	26400	27200	26400	34300	18500	26400	26792.90	27.15	0	-1140	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	4011	7.75	1.01	12	0.09	3483.00	26837.00	43100	20230712	-37.35	26200	20240624	3.05	33750	-20.00	20240102	26200	3.05	20240624	43100	-37.35	20230712	26200	3.05	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
22	20240626	120506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26750	350	2	1.33	172644150	6478	33.58	26400	26800	26400	34300	18500	26400	26650.84	27.15	0	-302	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3974	7.68	1.00	12	0.04	3483.00	26837.00	43100	20230712	-37.94	26200	20240624	2.10	33750	-20.74	20240102	26200	2.10	20240624	43100	-37.94	20230712	26200	2.10	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
23	20240626	110507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26500	100	2	0.38	70725400	2662	13.80	26400	26700	26400	34300	18500	26400	26568.52	27.15	0	48	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3936	7.61	0.99	12	0.02	3483.00	26837.00	43100	20230712	-38.52	26200	20240624	1.15	33750	-21.48	20240102	26200	1.15	20240624	43100	-38.52	20230712	26200	1.15	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
24	20240626	100506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26600	200	2	0.76	49821600	1875	9.72	26400	26700	26400	34300	18500	26400	26571.52	27.15	0	-162	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3951	7.64	0.99	12	0.01	3483.00	26837.00	43100	20230712	-38.28	26200	20240624	1.53	33750	-21.19	20240102	26200	1.53	20240624	43100	-38.28	20230712	26200	1.53	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
25	20240626	090506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26600	200	2	0.76	26811000	1008	5.22	26400	26600	26400	34300	18500	26400	26598.21	27.15	0	-300	26800	26600	26400	26200	26000	26700	26300	74	7900	500	19530	50	1	14854256	3951	7.64	0.99	12	0.01	3483.00	26837.00	43100	20230712	-38.28	26200	20240624	1.53	33750	-21.19	20240102	26200	1.53	20240624	43100	-38.28	20230712	26200	1.53	20240624	0.84	N	043150	500	74 억		4033529	N	N	110	N	00	N
26	20240625	160506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26400	100	2	0.38	509852500	19282	46.41	26300	26600	26200	34150	18450	26300	26442.00	27.18	0	625	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3922	7.58	0.98	12	0.13	3483.00	26837.00	43100	20230712	-38.75	26200	20240625	0.76	33750	-21.78	20240102	26200	0.76	20240625	43100	-38.75	20230712	26200	0.76	20240625	0.83	N	043150	500	74 억		4037869	N	N	110	N	00	N
27	20240625	150506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26500	200	2	0.76	452225850	17103	41.17	26300	26600	26200	34150	18450	26300	26441.32	27.18	0	170	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3936	7.61	0.99	12	0.12	3483.00	26837.00	43100	20230712	-38.52	26200	20240625	1.15	33750	-21.48	20240102	26200	1.15	20240625	43100	-38.52	20230712	26200	1.15	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
28	20240625	140505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26450	150	2	0.57	430577950	16286	39.20	26300	26600	26200	34150	18450	26300	26438.53	27.18	0	-321	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3929	7.59	0.99	12	0.11	3483.00	26837.00	43100	20230712	-38.63	26200	20240625	0.95	33750	-21.63	20240102	26200	0.95	20240625	43100	-38.63	20230712	26200	0.95	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
29	20240625	130506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26400	100	2	0.38	338388250	12789	30.78	26300	26600	26200	34150	18450	26300	26459.32	27.18	0	-562	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3922	7.58	0.98	12	0.09	3483.00	26837.00	43100	20230712	-38.75	26200	20240625	0.76	33750	-21.78	20240102	26200	0.76	20240625	43100	-38.75	20230712	26200	0.76	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
30	20240625	120509	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26350	50	2	0.19	279758200	10565	25.43	26300	26600	26200	34150	18450	26300	26479.72	27.18	0	-846	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3914	7.57	0.98	12	0.07	3483.00	26837.00	43100	20230712	-38.86	26200	20240625	0.57	33750	-21.93	20240102	26200	0.57	20240625	43100	-38.86	20230712	26200	0.57	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
31	20240625	110509	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26600	300	2	1.14	200850450	7578	18.24	26300	26600	26200	34150	18450	26300	26504.41	27.18	0	-1193	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3951	7.64	0.99	12	0.05	3483.00	26837.00	43100	20230712	-38.28	26200	20240625	1.53	33750	-21.19	20240102	26200	1.53	20240625	43100	-38.28	20230712	26200	1.53	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
32	20240625	100505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26500	200	2	0.76	121205800	4576	11.01	26300	26600	26200	34150	18450	26300	26487.28	27.18	0	-1065	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3936	7.61	0.99	12	0.03	3483.00	26837.00	43100	20230712	-38.52	26200	20240625	1.15	33750	-21.48	20240102	26200	1.15	20240625	43100	-38.52	20230712	26200	1.15	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
33	20240625	090506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26300	0	3	0.00	7971250	303	0.73	26300	26400	26200	34150	18450	26300	26307.76	27.18	0	30	27033	26666	26433	26066	25833	26550	25950	74	7850	500	19460	50	1	14854256	3907	7.55	0.98	12	0.00	3483.00	26837.00	43100	20230712	-38.98	26200	20240625	0.38	33750	-22.07	20240102	26200	0.38	20240625	43100	-38.98	20230712	26200	0.38	20240625	0.83	N	043150	500	74 억		4037869	N	N	743	N	00	N
34	20240624	160504	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26300	-350	5	-1.31	1095997600	41484	99.67	26650	26800	26200	34600	18700	26650	26419.80	27.33	0	-14487	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3907	7.55	0.98	12	0.28	3483.00	26837.00	43100	20230712	-38.98	26200	20240624	0.38	33750	-22.07	20240102	26200	0.38	20240624	43100	-38.98	20230712	26200	0.38	20240624	0.84	N	043150	500	74 억		4059837	N	N	743	N	00	N
35	20240624	150504	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26300	-350	5	-1.31	1044004800	39508	94.93	26650	26800	26200	34600	18700	26650	26425.15	27.33	0	-13777	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3907	7.55	0.98	12	0.27	3483.00	26837.00	43100	20230712	-38.98	26200	20240624	0.38	33750	-22.07	20240102	26200	0.38	20240624	43100	-38.98	20230712	26200	0.38	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
36	20240624	140505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26300	-350	5	-1.31	926840450	35049	84.21	26650	26800	26250	34600	18700	26650	26444.13	27.33	0	-12652	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3907	7.55	0.98	12	0.24	3483.00	26837.00	43100	20230712	-38.98	26250	20240624	0.19	33750	-22.07	20240102	26250	0.19	20240624	43100	-38.98	20230712	26250	0.19	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
37	20240624	130503	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26400	-250	5	-0.94	872446000	32983	79.25	26650	26800	26250	34600	18700	26650	26451.38	27.33	0	-11705	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3922	7.58	0.98	12	0.22	3483.00	26837.00	43100	20230712	-38.75	26250	20240624	0.57	33750	-21.78	20240102	26250	0.57	20240624	43100	-38.75	20230712	26250	0.57	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
38	20240624	120505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26400	-250	5	-0.94	760255050	28719	69.00	26650	26800	26250	34600	18700	26650	26472.20	27.33	0	-10666	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3922	7.58	0.98	12	0.19	3483.00	26837.00	43100	20230712	-38.75	26250	20240624	0.57	33750	-21.78	20240102	26250	0.57	20240624	43100	-38.75	20230712	26250	0.57	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
39	20240624	110506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26400	-250	5	-0.94	561857700	21186	50.90	26650	26800	26400	34600	18700	26650	26520.24	27.33	0	-9143	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3922	7.58	0.98	12	0.14	3483.00	26837.00	43100	20230712	-38.75	26400	20240624	0.00	33750	-21.78	20240102	26400	0.00	20240624	43100	-38.75	20230712	26400	0.00	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
40	20240624	100505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26500	-150	5	-0.56	334404500	12615	30.31	26650	26700	26400	34600	18700	26650	26508.48	27.33	0	-4226	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3936	7.61	0.99	12	0.08	3483.00	26837.00	43100	20230712	-38.52	26400	20240624	0.38	33750	-21.48	20240102	26400	0.38	20240624	43100	-38.52	20230712	26400	0.38	20240624	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
41	20240624	090505	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	0	3	0.00	10576000	397	0.95	26650	26650	26600	34600	18700	26650	26639.80	27.33	0	-210	27316	26982	26766	26432	26216	26875	26325	74	7950	500	19720	50	1	14854256	3959	7.65	0.99	12	0.00	3483.00	26837.00	43100	20230712	-38.17	26500	20240610	0.57	33750	-21.04	20240102	26500	0.57	20240610	43100	-38.17	20230712	26500	0.57	20240610	0.84	N	043150	500	74 억		4059837	N	N	288	N	00	N
42	20240621	160449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	-550	5	-2.02	1100253950	41204	168.28	27100	27100	26550	35350	19050	27200	26702.75	27.41	0	-12451	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3959	7.65	0.99	12	0.28	3483.00	26837.00	43100	20230712	-38.17	26500	20240610	0.57	33750	-21.04	20240102	26500	0.57	20240610	43100	-38.17	20230712	26500	0.57	20240610	0.83	N	043150	500	74 억		4071728	N	N	288	N	00	N
43	20240621	150448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26800	-400	5	-1.47	1015178050	38017	155.27	27100	27100	26550	35350	19050	27200	26703.27	27.41	0	-11626	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3981	7.69	1.00	12	0.26	3483.00	26837.00	43100	20230712	-37.82	26500	20240610	1.13	33750	-20.59	20240102	26500	1.13	20240610	43100	-37.82	20230712	26500	1.13	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
44	20240621	140449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	-550	5	-2.02	944048500	35351	144.38	27100	27100	26550	35350	19050	27200	26705.00	27.41	0	-10962	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3959	7.65	0.99	12	0.24	3483.00	26837.00	43100	20230712	-38.17	26500	20240610	0.57	33750	-21.04	20240102	26500	0.57	20240610	43100	-38.17	20230712	26500	0.57	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
45	20240621	130450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26600	-600	5	-2.21	695437750	25994	106.16	27100	27100	26550	35350	19050	27200	26753.78	27.41	0	-9156	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3951	7.64	0.99	12	0.17	3483.00	26837.00	43100	20230712	-38.28	26500	20240610	0.38	33750	-21.19	20240102	26500	0.38	20240610	43100	-38.28	20230712	26500	0.38	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
46	20240621	120451	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26750	-450	5	-1.65	458249950	17088	69.79	27100	27100	26700	35350	19050	27200	26817.06	27.41	0	-7623	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3974	7.68	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.94	26500	20240610	0.94	33750	-20.74	20240102	26500	0.94	20240610	43100	-37.94	20230712	26500	0.94	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
47	20240621	110450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26750	-450	5	-1.65	327692300	12206	49.85	27100	27100	26750	35350	19050	27200	26846.82	27.41	0	-4873	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3974	7.68	1.00	12	0.08	3483.00	26837.00	43100	20230712	-37.94	26500	20240610	0.94	33750	-20.74	20240102	26500	0.94	20240610	43100	-37.94	20230712	26500	0.94	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
48	20240621	100448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	-350	5	-1.29	263813200	9821	40.11	27100	27100	26800	35350	19050	27200	26862.15	27.41	0	-3863	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	3988	7.71	1.00	12	0.07	3483.00	26837.00	43100	20230712	-37.70	26500	20240610	1.32	33750	-20.44	20240102	26500	1.32	20240610	43100	-37.70	20230712	26500	1.32	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
49	20240621	090452	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	-150	5	-0.55	9786500	362	1.48	27100	27100	26900	35350	19050	27200	27034.53	27.41	0	-148	27600	27400	27050	26850	26500	27500	26950	74	8150	500	20120	50	1	14854256	4018	7.77	1.01	12	0.00	3483.00	26837.00	43100	20230712	-37.24	26500	20240610	2.08	33750	-19.85	20240102	26500	2.08	20240610	43100	-37.24	20230712	26500	2.08	20240610	0.83	N	043150	500	74 억		4071728	N	N	159	N	00	N
50	20240620	160448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	500	2	1.87	655313000	24327	95.32	26700	27250	26700	34700	18700	26700	26937.03	27.41	0	1444	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	4040	7.81	1.01	12	0.16	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.81	N	043150	500	74 억		4070898	N	N	159	N	00	N
51	20240620	150448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	450	2	1.69	595982050	22145	86.77	26700	27250	26700	34700	18700	26700	26912.71	27.41	0	3119	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	4033	7.80	1.01	12	0.15	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
52	20240620	140448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	150	2	0.56	412612500	15352	60.15	26700	27000	26700	34700	18700	26700	26876.79	27.41	0	2888	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	3988	7.71	1.00	12	0.10	3483.00	26837.00	43100	20230712	-37.70	26500	20240610	1.32	33750	-20.44	20240102	26500	1.32	20240610	43100	-37.70	20230712	26500	1.32	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
53	20240620	130448	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26900	200	2	0.75	235252450	8745	34.27	26700	27000	26700	34700	18700	26700	26901.37	27.41	0	-66	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	3996	7.72	1.00	12	0.06	3483.00	26837.00	43100	20230712	-37.59	26500	20240610	1.51	33750	-20.30	20240102	26500	1.51	20240610	43100	-37.59	20230712	26500	1.51	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
54	20240620	120447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26900	200	2	0.75	185566150	6898	27.03	26700	27000	26700	34700	18700	26700	26901.44	27.41	0	-840	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	3996	7.72	1.00	12	0.05	3483.00	26837.00	43100	20230712	-37.59	26500	20240610	1.51	33750	-20.30	20240102	26500	1.51	20240610	43100	-37.59	20230712	26500	1.51	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
55	20240620	110449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	250	2	0.94	151776000	5642	22.11	26700	27000	26700	34700	18700	26700	26901.10	27.41	0	-199	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	4003	7.74	1.00	12	0.04	3483.00	26837.00	43100	20230712	-37.47	26500	20240610	1.70	33750	-20.15	20240102	26500	1.70	20240610	43100	-37.47	20230712	26500	1.70	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
56	20240620	100449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26900	200	2	0.75	81140400	3020	11.83	26700	27000	26700	34700	18700	26700	26867.68	27.41	0	-59	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	3996	7.72	1.00	12	0.02	3483.00	26837.00	43100	20230712	-37.59	26500	20240610	1.51	33750	-20.30	20240102	26500	1.51	20240610	43100	-37.59	20230712	26500	1.51	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
57	20240620	090454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	150	2	0.56	4441550	166	0.65	26700	26850	26700	34700	18700	26700	26756.33	27.41	0	-31	27400	27050	26850	26500	26300	26950	26400	74	8000	500	19750	50	1	14854256	3988	7.71	1.00	12	0.00	3483.00	26837.00	43100	20230712	-37.70	26500	20240610	1.32	33750	-20.44	20240102	26500	1.32	20240610	43100	-37.70	20230712	26500	1.32	20240610	0.81	N	043150	500	74 억		4070898	N	N	48	N	00	N
58	20240619	160447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-400	5	-1.48	682657350	25511	150.42	27000	27200	26650	35200	19000	27100	26759.60	27.51	0	-5156	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	3966	7.67	0.99	12	0.17	3483.00	26837.00	43100	20230712	-38.05	26500	20240610	0.75	33750	-20.89	20240102	26500	0.75	20240610	43100	-38.05	20230712	26500	0.75	20240610	0.82	N	043150	500	74 억		4085706	N	N	48	N	00	N
59	20240619	150445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26750	-350	5	-1.29	650921500	24323	143.41	27000	27200	26650	35200	19000	27100	26761.56	27.51	0	-4652	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	3974	7.68	1.00	12	0.16	3483.00	26837.00	43100	20230712	-37.94	26500	20240610	0.94	33750	-20.74	20240102	26500	0.94	20240610	43100	-37.94	20230712	26500	0.94	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
60	20240619	140450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-400	5	-1.48	558440500	20874	123.08	27000	27200	26650	35200	19000	27100	26752.92	27.51	0	-2994	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	3966	7.67	0.99	12	0.14	3483.00	26837.00	43100	20230712	-38.05	26500	20240610	0.75	33750	-20.89	20240102	26500	0.75	20240610	43100	-38.05	20230712	26500	0.75	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
61	20240619	130446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-400	5	-1.48	454953250	16996	100.21	27000	27200	26650	35200	19000	27100	26768.25	27.51	0	-2793	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	3966	7.67	0.99	12	0.11	3483.00	26837.00	43100	20230712	-38.05	26500	20240610	0.75	33750	-20.89	20240102	26500	0.75	20240610	43100	-38.05	20230712	26500	0.75	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
62	20240619	120445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26700	-400	5	-1.48	364823050	13618	80.29	27000	27200	26650	35200	19000	27100	26789.77	27.51	0	-2970	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	3966	7.67	0.99	12	0.09	3483.00	26837.00	43100	20230712	-38.05	26500	20240610	0.75	33750	-20.89	20240102	26500	0.75	20240610	43100	-38.05	20230712	26500	0.75	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
63	20240619	110447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	-150	5	-0.55	119233000	4425	26.09	27000	27200	26850	35200	19000	27100	26945.31	27.51	0	-1152	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	4003	7.74	1.00	12	0.03	3483.00	26837.00	43100	20230712	-37.47	26500	20240610	1.70	33750	-20.15	20240102	26500	1.70	20240610	43100	-37.47	20230712	26500	1.70	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
64	20240619	100449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	0	3	0.00	42880050	1588	9.36	27000	27200	26950	35200	19000	27100	27002.55	27.51	0	-223	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	4026	7.78	1.01	12	0.01	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
65	20240619	090453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-100	5	-0.37	8093400	300	1.77	27000	27000	26950	35200	19000	27100	26978.00	27.51	0	-41	27500	27300	27050	26850	26600	27175	26725	74	8100	500	20050	50	1	14854256	4011	7.75	1.01	12	0.00	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.82	N	043150	500	74 억		4085706	N	N	7	N	00	N
66	20240618	160444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	0	3	0.00	457520900	16959	116.79	27150	27250	26800	35200	19000	27100	26977.76	27.54	0	-5281	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4026	7.78	1.01	12	0.11	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.82	N	043150	500	74 억		4090124	N	N	7	N	00	N
67	20240618	150442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	-150	5	-0.55	422323850	15658	107.83	27150	27250	26800	35200	19000	27100	26971.76	27.54	0	-5124	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4003	7.74	1.00	12	0.11	3483.00	26837.00	43100	20230712	-37.47	26500	20240610	1.70	33750	-20.15	20240102	26500	1.70	20240610	43100	-37.47	20230712	26500	1.70	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
68	20240618	140443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	-250	5	-0.92	377772800	14000	96.41	27150	27250	26800	35200	19000	27100	26983.77	27.54	0	-4874	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	3988	7.71	1.00	12	0.09	3483.00	26837.00	43100	20230712	-37.70	26500	20240610	1.32	33750	-20.44	20240102	26500	1.32	20240610	43100	-37.70	20230712	26500	1.32	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
69	20240618	130447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	-150	5	-0.55	327861450	12143	83.62	27150	27250	26850	35200	19000	27100	27000.04	27.54	0	-3645	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4003	7.74	1.00	12	0.08	3483.00	26837.00	43100	20230712	-37.47	26500	20240610	1.70	33750	-20.15	20240102	26500	1.70	20240610	43100	-37.47	20230712	26500	1.70	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
70	20240618	120447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-100	5	-0.37	285868250	10583	72.88	27150	27250	26900	35200	19000	27100	27012.02	27.54	0	-2987	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4011	7.75	1.01	12	0.07	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
71	20240618	110444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-100	5	-0.37	252405600	9342	64.33	27150	27250	26900	35200	19000	27100	27018.37	27.54	0	-2391	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4011	7.75	1.01	12	0.06	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
72	20240618	100446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	-50	5	-0.18	180009100	6657	45.84	27150	27250	26900	35200	19000	27100	27040.57	27.54	0	-1809	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4018	7.77	1.01	12	0.04	3483.00	26837.00	43100	20230712	-37.24	26500	20240610	2.08	33750	-19.85	20240102	26500	2.08	20240610	43100	-37.24	20230712	26500	2.08	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
73	20240618	090449	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	50	2	0.18	7227150	266	1.83	27150	27250	27100	35200	19000	27100	27169.74	27.54	0	59	27433	27266	27083	26916	26733	27175	26825	74	8100	500	20050	50	1	14854256	4033	7.80	1.01	12	0.00	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.82	N	043150	500	74 억		4090124	N	N	0	N	00	N
74	20240617	160441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	100	2	0.37	389879000	14416	36.96	27150	27250	26900	35100	18900	27000	27045.11	27.55	0	-1660	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4026	7.78	1.01	12	0.10	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
75	20240617	150446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	50	2	0.19	350574050	12963	33.23	27150	27250	26900	35100	18900	27000	27044.46	27.55	0	-1833	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4018	7.77	1.01	12	0.09	3483.00	26837.00	43100	20230712	-37.24	26500	20240610	2.08	33750	-19.85	20240102	26500	2.08	20240610	43100	-37.24	20230712	26500	2.08	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
76	20240617	140439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	0	3	0.00	286909250	10601	27.18	27150	27250	26950	35100	18900	27000	27064.81	27.55	0	-2006	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4011	7.75	1.01	12	0.07	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
77	20240617	130440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	-50	5	-0.19	278201300	10279	26.35	27150	27250	26950	35100	18900	27000	27065.49	27.55	0	-2120	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4003	7.74	1.00	12	0.07	3483.00	26837.00	43100	20230712	-37.47	26500	20240610	1.70	33750	-20.15	20240102	26500	1.70	20240610	43100	-37.47	20230712	26500	1.70	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
78	20240617	120440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	100	2	0.37	246651800	9112	23.36	27150	27250	26950	35100	18900	27000	27069.46	27.55	0	-2160	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4026	7.78	1.01	12	0.06	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
79	20240617	110438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	100	2	0.37	166039500	6134	15.72	27150	27250	26950	35100	18900	27000	27069.55	27.55	0	-1159	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4026	7.78	1.01	12	0.04	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
80	20240617	100440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	200	2	0.74	137822800	5094	13.06	27150	27250	26950	35100	18900	27000	27056.73	27.55	0	-1263	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4040	7.81	1.01	12	0.03	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
81	20240617	090441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	0	3	0.00	50505000	1870	4.79	27150	27150	26950	35100	18900	27000	27008.35	27.55	0	-605	27933	27466	27083	26616	26233	27275	26425	74	8100	500	19980	50	1	14854256	4011	7.75	1.01	12	0.01	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.85	N	043150	500	74 억		4092624	N	N	14	N	00	N
82	20240614	160404	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-200	5	-0.74	1052230350	38916	60.79	27250	27550	26700	35350	19050	27200	27038.61	27.55	0	477	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4011	7.75	1.01	12	0.26	3483.00	26837.00	43100	20230712	-37.35	26500	20240610	1.89	33750	-20.00	20240102	26500	1.89	20240610	43100	-37.35	20230712	26500	1.89	20240610	0.86	N	043150	500	74 억		4092595	N	N	14	N	00	N
83	20240614	150405	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	-100	5	-0.37	620896150	22882	35.74	27250	27550	27000	35350	19050	27200	27134.70	27.55	0	96	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4026	7.78	1.01	12	0.15	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
84	20240614	140404	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	-100	5	-0.37	575990700	21224	33.15	27250	27550	27000	35350	19050	27200	27138.65	27.55	0	354	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4026	7.78	1.01	12	0.14	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
85	20240614	130404	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	-100	5	-0.37	452260600	16654	26.01	27250	27550	27000	35350	19050	27200	27156.27	27.55	0	45	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4026	7.78	1.01	12	0.11	3483.00	26837.00	43100	20230712	-37.12	26500	20240610	2.26	33750	-19.70	20240102	26500	2.26	20240610	43100	-37.12	20230712	26500	2.26	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
86	20240614	120407	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	-50	5	-0.18	421664900	15527	24.25	27250	27550	27000	35350	19050	27200	27156.88	27.55	0	-209	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4033	7.80	1.01	12	0.10	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
87	20240614	110432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	-50	5	-0.18	312461250	11491	17.95	27250	27550	27050	35350	19050	27200	27191.82	27.55	0	-868	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4033	7.80	1.01	12	0.08	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
88	20240614	100432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27250	50	2	0.18	260309850	9568	14.95	27250	27550	27050	35350	19050	27200	27206.30	27.55	0	-731	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4048	7.82	1.02	12	0.06	3483.00	26837.00	43100	20230712	-36.77	26500	20240610	2.83	33750	-19.26	20240102	26500	2.83	20240610	43100	-36.77	20230712	26500	2.83	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
89	20240614	090435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27500	300	2	1.10	18281300	668	1.04	27250	27550	27250	35350	19050	27200	27367.22	27.55	0	-78	27800	27500	27350	27050	26900	27425	26975	74	8150	500	20120	50	1	14854256	4085	7.90	1.02	12	0.00	3483.00	26837.00	43100	20230712	-36.19	26500	20240610	3.77	33750	-18.52	20240102	26500	3.77	20240610	43100	-36.19	20230712	26500	3.77	20240610	0.86	N	043150	500	74 억		4092595	N	N	73	N	00	N
90	20240613	160429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	-100	5	-0.37	1745819600	63808	379.70	27300	27650	27200	35450	19150	27300	27361.13	27.51	0	-8727	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4040	7.81	1.01	12	0.43	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.86	N	043150	500	74 억		4085773	N	N	73	N	00	N
91	20240613	150437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	1234327300	45010	267.84	27300	27650	27200	35450	19150	27300	27423.40	27.51	0	818	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4063	7.85	1.02	12	0.30	3483.00	26837.00	43100	20230712	-36.54	26500	20240610	3.21	33750	-18.96	20240102	26500	3.21	20240610	43100	-36.54	20230712	26500	3.21	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
92	20240613	140431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27300	0	3	0.00	1199930100	43751	260.35	27300	27650	27200	35450	19150	27300	27426.35	27.51	0	1699	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4055	7.84	1.02	12	0.29	3483.00	26837.00	43100	20230712	-36.66	26500	20240610	3.02	33750	-19.11	20240102	26500	3.02	20240610	43100	-36.66	20230712	26500	3.02	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
93	20240613	130432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27500	200	2	0.73	489146950	17797	105.90	27300	27650	27200	35450	19150	27300	27484.80	27.51	0	1859	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4085	7.90	1.02	12	0.12	3483.00	26837.00	43100	20230712	-36.19	26500	20240610	3.77	33750	-18.52	20240102	26500	3.77	20240610	43100	-36.19	20230712	26500	3.77	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
94	20240613	120434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27500	200	2	0.73	418955950	15249	90.74	27300	27650	27200	35450	19150	27300	27474.32	27.51	0	2234	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4085	7.90	1.02	12	0.10	3483.00	26837.00	43100	20230712	-36.19	26500	20240610	3.77	33750	-18.52	20240102	26500	3.77	20240610	43100	-36.19	20230712	26500	3.77	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
95	20240613	110429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27550	250	2	0.92	347553900	12658	75.32	27300	27550	27200	35450	19150	27300	27457.25	27.51	0	1621	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4092	7.91	1.03	12	0.09	3483.00	26837.00	43100	20230712	-36.08	26500	20240610	3.96	33750	-18.37	20240102	26500	3.96	20240610	43100	-36.08	20230712	26500	3.96	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
96	20240613	100430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27450	150	2	0.55	207358600	7560	44.99	27300	27550	27200	35450	19150	27300	27428.39	27.51	0	594	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4077	7.88	1.02	12	0.05	3483.00	26837.00	43100	20230712	-36.31	26500	20240610	3.58	33750	-18.67	20240102	26500	3.58	20240610	43100	-36.31	20230712	26500	3.58	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
97	20240613	090434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	16361150	599	3.56	27300	27400	27200	35450	19150	27300	27314.11	27.51	0	-85	27733	27516	27183	26966	26633	27625	27075	74	8150	500	20200	50	1	14854256	4063	7.85	1.02	12	0.00	3483.00	26837.00	43100	20230712	-36.54	26500	20240610	3.21	33750	-18.96	20240102	26500	3.21	20240610	43100	-36.54	20230712	26500	3.21	20240610	0.86	N	043150	500	74 억		4085773	N	N	154	N	00	N
98	20240612	160427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27300	100	2	0.37	451575800	16591	73.60	26950	27400	26850	35350	19050	27200	27218.08	27.51	0	162	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4055	7.84	1.02	12	0.11	3483.00	26837.00	43100	20230712	-36.66	26500	20240610	3.02	33750	-19.11	20240102	26500	3.02	20240610	43100	-36.66	20230712	26500	3.02	20240610	0.82	N	043150	500	74 억		4086185	N	N	154	N	00	N
99	20240612	150434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	0	3	0.00	417076850	15322	67.97	26950	27400	26850	35350	19050	27200	27220.78	27.51	0	-286	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4040	7.81	1.01	12	0.10	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
100	20240612	140429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	0	3	0.00	366691150	13471	59.76	26950	27400	26850	35350	19050	27200	27220.78	27.51	0	-3	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4040	7.81	1.01	12	0.09	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
101	20240612	130428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	0	3	0.00	298304200	10955	48.60	26950	27400	26850	35350	19050	27200	27229.96	27.51	0	725	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4040	7.81	1.01	12	0.07	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
102	20240612	120427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	0	3	0.00	232902950	8553	37.94	26950	27400	26850	35350	19050	27200	27230.56	27.51	0	311	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4040	7.81	1.01	12	0.06	3483.00	26837.00	43100	20230712	-36.89	26500	20240610	2.64	33750	-19.41	20240102	26500	2.64	20240610	43100	-36.89	20230712	26500	2.64	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
103	20240612	110427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27250	50	2	0.18	134890100	4946	21.94	26950	27400	26850	35350	19050	27200	27272.56	27.51	0	519	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4048	7.82	1.02	12	0.03	3483.00	26837.00	43100	20230712	-36.77	26500	20240610	2.83	33750	-19.26	20240102	26500	2.83	20240610	43100	-36.77	20230712	26500	2.83	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
104	20240612	100428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27300	100	2	0.37	67136750	2462	10.92	26950	27400	26850	35350	19050	27200	27269.19	27.51	0	15	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4055	7.84	1.02	12	0.02	3483.00	26837.00	43100	20230712	-36.66	26500	20240610	3.02	33750	-19.11	20240102	26500	3.02	20240610	43100	-36.66	20230712	26500	3.02	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
105	20240612	090427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27250	50	2	0.18	8856350	327	1.45	26950	27250	26850	35350	19050	27200	27083.64	27.51	0	-52	27866	27532	27266	26932	26666	27700	27100	74	8150	500	20120	50	1	14854256	4048	7.82	1.02	12	0.00	3483.00	26837.00	43100	20230712	-36.77	26500	20240610	2.83	33750	-19.26	20240102	26500	2.83	20240610	43100	-36.77	20230712	26500	2.83	20240610	0.82	N	043150	500	74 억		4086185	N	N	224	N	00	N
106	20240610	160423	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27300	650	2	2.44	883281800	32701	105.04	26650	27450	26500	34600	18700	26650	27010.70	27.52	0	-483	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	4055	7.84	1.02	12	0.22	3483.00	26837.00	43100	20230712	-36.66	26500	20240610	3.02	33750	-19.11	20240102	26500	3.02	20240610	43100	-36.66	20230712	26500	3.02	20240610	0.81	N	043150	500	74 억		4087758	N	N	165	N	00	N
107	20240610	150428	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27350	700	2	2.63	791278950	29336	94.23	26650	27450	26500	34600	18700	26650	26972.97	27.52	0	-1304	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	4063	7.85	1.02	12	0.20	3483.00	26837.00	43100	20230712	-36.54	26500	20240610	3.21	33750	-18.96	20240102	26500	3.21	20240610	43100	-36.54	20230712	26500	3.21	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
108	20240610	140426	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27350	700	2	2.63	689456250	25618	82.29	26650	27450	26500	34600	18700	26650	26912.96	27.52	0	-1395	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	4063	7.85	1.02	12	0.17	3483.00	26837.00	43100	20230712	-36.54	26500	20240610	3.21	33750	-18.96	20240102	26500	3.21	20240610	43100	-36.54	20230712	26500	3.21	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
109	20240610	130424	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27150	500	2	1.88	546399000	20364	65.41	26650	27250	26500	34600	18700	26650	26831.61	27.52	0	-2155	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	4033	7.80	1.01	12	0.14	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
110	20240610	120426	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27150	500	2	1.88	462685900	17280	55.51	26650	27200	26500	34600	18700	26650	26775.80	27.52	0	-2871	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	4033	7.80	1.01	12	0.12	3483.00	26837.00	43100	20230712	-37.01	26500	20240610	2.45	33750	-19.56	20240102	26500	2.45	20240610	43100	-37.01	20230712	26500	2.45	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
111	20240610	110427	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26850	200	2	0.75	253884850	9540	30.64	26650	26850	26500	34600	18700	26650	26612.67	27.52	0	-2413	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	3988	7.71	1.00	12	0.06	3483.00	26837.00	43100	20230712	-37.70	26500	20240610	1.32	33750	-20.44	20240102	26500	1.32	20240610	43100	-37.70	20230712	26500	1.32	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
112	20240610	100425	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26650	0	3	0.00	175687850	6612	21.24	26650	26800	26500	34600	18700	26650	26571.06	27.52	0	-1193	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	3959	7.65	0.99	12	0.04	3483.00	26837.00	43100	20230712	-38.17	26500	20240610	0.57	33750	-21.04	20240102	26500	0.57	20240610	43100	-38.17	20230712	26500	0.57	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
113	20240610	090430	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26550	-100	5	-0.38	31344150	1176	3.78	26650	26800	26550	34600	18700	26650	26653.19	27.52	0	-651	27216	26932	26766	26482	26316	26850	26400	74	7950	500	19720	50	1	14854256	3944	7.62	0.99	12	0.01	3483.00	26837.00	43100	20230712	-38.40	26550	20240610	0.00	33750	-21.33	20240102	26550	0.00	20240610	43100	-38.40	20230712	26550	0.00	20240610	0.81	N	043150	500	74 억		4087758	N	N	227	N	00	N
114	20240607	160438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26650	-200	5	-0.74	829320250	30956	100.20	26850	27050	26600	34900	18800	26850	26790.29	27.50	0	-1365	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3959	7.65	0.99	12	0.21	3483.00	26837.00	43100	20230712	-38.17	26550	20240605	0.38	33750	-21.04	20240102	26550	0.38	20240605	43100	-38.17	20230712	26550	0.38	20240605	0.82	N	043150	500	74 억		4085010	N	N	227	N	00	N
115	20240607	150441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26800	-50	5	-0.19	704343400	26272	85.04	26850	27050	26600	34900	18800	26850	26809.66	27.50	0	-1855	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3981	7.69	1.00	12	0.18	3483.00	26837.00	43100	20230712	-37.82	26550	20240605	0.94	33750	-20.59	20240102	26550	0.94	20240605	43100	-37.82	20230712	26550	0.94	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
116	20240607	140439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26900	50	2	0.19	634758450	23675	76.63	26850	27050	26600	34900	18800	26850	26811.34	27.50	0	-1627	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3996	7.72	1.00	12	0.16	3483.00	26837.00	43100	20230712	-37.59	26550	20240605	1.32	33750	-20.30	20240102	26550	1.32	20240605	43100	-37.59	20230712	26550	1.32	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
117	20240607	130438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26800	-50	5	-0.19	570253950	21273	68.86	26850	27050	26600	34900	18800	26850	26806.47	27.50	0	-398	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3981	7.69	1.00	12	0.14	3483.00	26837.00	43100	20230712	-37.82	26550	20240605	0.94	33750	-20.59	20240102	26550	0.94	20240605	43100	-37.82	20230712	26550	0.94	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
118	20240607	120439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	425940900	15880	51.40	26850	27050	26600	34900	18800	26850	26822.47	27.50	0	-397	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3988	7.71	1.00	12	0.11	3483.00	26837.00	43100	20230712	-37.70	26550	20240605	1.13	33750	-20.44	20240102	26550	1.13	20240605	43100	-37.70	20230712	26550	1.13	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
119	20240607	110437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26800	-50	5	-0.19	403758650	15054	48.73	26850	27050	26600	34900	18800	26850	26820.69	27.50	0	-99	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3981	7.69	1.00	12	0.10	3483.00	26837.00	43100	20230712	-37.82	26550	20240605	0.94	33750	-20.59	20240102	26550	0.94	20240605	43100	-37.82	20230712	26550	0.94	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
120	20240607	100437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26850	0	3	0.00	292609950	10908	35.31	26850	27050	26600	34900	18800	26850	26825.26	27.50	0	576	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	3988	7.71	1.00	12	0.07	3483.00	26837.00	43100	20230712	-37.70	26550	20240605	1.13	33750	-20.44	20240102	26550	1.13	20240605	43100	-37.70	20230712	26550	1.13	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
121	20240607	090435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	100	2	0.37	59139550	2192	7.09	26850	27050	26850	34900	18800	26850	26979.72	27.50	0	841	27383	27116	26833	26566	26283	27125	26575	74	8050	500	19860	50	1	14854256	4003	7.74	1.00	12	0.01	3483.00	26837.00	43100	20230712	-37.47	26550	20240605	1.51	33750	-20.15	20240102	26550	1.51	20240605	43100	-37.47	20230712	26550	1.51	20240605	0.82	N	043150	500	74 억		4085010	N	N	7	N	00	N
122	20240605	160435	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26850	-200	5	-0.74	823665700	30734	156.54	26850	27100	26550	35150	18950	27050	26799.81	27.56	0	-9641	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	3988	7.71	1.00	12	0.21	3483.00	26837.00	43100	20230712	-37.70	26550	20240605	1.13	33750	-20.44	20240102	26550	1.13	20240605	43100	-37.70	20230712	26550	1.13	20240605	0.81	N	043150	500	74 억		4093098	N	N	7	N	00	N
123	20240605	150433	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26950	-100	5	-0.37	742023800	27695	141.06	26850	27100	26550	35150	18950	27050	26792.70	27.56	0	-9164	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	4003	7.74	1.00	12	0.19	3483.00	26837.00	43100	20230712	-37.47	26550	20240605	1.51	33750	-20.15	20240102	26550	1.51	20240605	43100	-37.47	20230712	26550	1.51	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
124	20240605	140433	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27000	-50	5	-0.18	646779100	24154	123.03	26850	27100	26550	35150	18950	27050	26777.31	27.56	0	-9190	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	4011	7.75	1.01	12	0.16	3483.00	26837.00	43100	20230712	-37.35	26550	20240605	1.69	33750	-20.00	20240102	26550	1.69	20240605	43100	-37.35	20230712	26550	1.69	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
125	20240605	130436	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26950	-100	5	-0.37	589864050	22040	112.26	26850	27100	26550	35150	18950	27050	26763.34	27.56	0	-8646	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	4003	7.74	1.00	12	0.15	3483.00	26837.00	43100	20230712	-37.47	26550	20240605	1.51	33750	-20.15	20240102	26550	1.51	20240605	43100	-37.47	20230712	26550	1.51	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
126	20240605	120434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27050	0	3	0.00	540286150	20201	102.89	26850	27100	26550	35150	18950	27050	26745.52	27.56	0	-8280	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	4018	7.77	1.01	12	0.14	3483.00	26837.00	43100	20230712	-37.24	26550	20240605	1.88	33750	-19.85	20240102	26550	1.88	20240605	43100	-37.24	20230712	26550	1.88	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
127	20240605	110436	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26850	-200	5	-0.74	466028550	17446	88.86	26850	27050	26550	35150	18950	27050	26712.63	27.56	0	-6981	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	3988	7.71	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.70	26550	20240605	1.13	33750	-20.44	20240102	26550	1.13	20240605	43100	-37.70	20230712	26550	1.13	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
128	20240605	100436	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26600	-450	5	-1.66	360129050	13492	68.72	26850	27050	26550	35150	18950	27050	26692.04	27.56	0	-4963	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	3951	7.64	0.99	12	0.09	3483.00	26837.00	43100	20230712	-38.28	26550	20240605	0.19	33750	-21.19	20240102	26550	0.19	20240605	43100	-38.28	20230712	26550	0.19	20240605	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
129	20240605	090435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26950	-100	5	-0.37	7528900	280	1.43	26850	27000	26850	35150	18950	27050	26888.93	27.56	0	-266	27516	27282	27066	26832	26616	27175	26725	74	8100	500	20010	50	1	14854256	4003	7.74	1.00	12	0.00	3483.00	26837.00	43100	20230712	-37.47	26700	20240531	0.94	33750	-20.15	20240102	26700	0.94	20240531	43100	-37.47	20230712	26700	0.94	20240531	0.81	N	043150	500	74 억		4093098	N	N	78	N	00	N
130	20240604	160431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	-100	5	-0.37	529686900	19620	53.19	27300	27300	26850	35250	19050	27150	26997.27	27.60	0	-7996	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4018	7.77	1.01	12	0.13	3483.00	26837.00	43100	20230712	-37.24	26700	20240531	1.31	33750	-19.85	20240102	26700	1.31	20240531	43100	-37.24	20230712	26700	1.31	20240531	0.79	N	043150	500	74 억		4099104	N	N	78	N	00	N
131	20240604	150432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	26900	-250	5	-0.92	481469100	17833	48.35	27300	27300	26850	35250	19050	27150	26998.77	27.60	0	-7536	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	3996	7.72	1.00	12	0.12	3483.00	26837.00	43100	20230712	-37.59	26700	20240531	0.75	33750	-20.30	20240102	26700	0.75	20240531	43100	-37.59	20230712	26700	0.75	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
132	20240604	140433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	-100	5	-0.37	336932650	12471	33.81	27300	27300	26900	35250	19050	27150	27017.29	27.60	0	-4162	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4018	7.77	1.01	12	0.08	3483.00	26837.00	43100	20230712	-37.24	26700	20240531	1.31	33750	-19.85	20240102	26700	1.31	20240531	43100	-37.24	20230712	26700	1.31	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
133	20240604	130431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-150	5	-0.55	287114400	10628	28.81	27300	27300	26900	35250	19050	27150	27014.90	27.60	0	-3326	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4011	7.75	1.01	12	0.07	3483.00	26837.00	43100	20230712	-37.35	26700	20240531	1.12	33750	-20.00	20240102	26700	1.12	20240531	43100	-37.35	20230712	26700	1.12	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
134	20240604	120431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27050	-100	5	-0.37	226251350	8372	22.70	27300	27300	26900	35250	19050	27150	27024.77	27.60	0	-2556	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4018	7.77	1.01	12	0.06	3483.00	26837.00	43100	20230712	-37.24	26700	20240531	1.31	33750	-19.85	20240102	26700	1.31	20240531	43100	-37.24	20230712	26700	1.31	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
135	20240604	110428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27100	-50	5	-0.18	125652700	4643	12.59	27300	27300	27000	35250	19050	27150	27062.83	27.60	0	-2158	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4026	7.78	1.01	12	0.03	3483.00	26837.00	43100	20230712	-37.12	26700	20240531	1.50	33750	-19.70	20240102	26700	1.50	20240531	43100	-37.12	20230712	26700	1.50	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
136	20240604	100429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27000	-150	5	-0.55	79865550	2951	8.00	27300	27300	27000	35250	19050	27150	27063.89	27.60	0	-1423	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4011	7.75	1.01	12	0.02	3483.00	26837.00	43100	20230712	-37.35	26700	20240531	1.12	33750	-20.00	20240102	26700	1.12	20240531	43100	-37.35	20230712	26700	1.12	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
137	20240604	090431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	0	3	0.00	7948100	292	0.79	27300	27300	27150	35250	19050	27150	27219.52	27.60	0	-176	27583	27366	27183	26966	26783	27475	27075	74	8100	500	20090	50	1	14854256	4033	7.80	1.01	12	0.00	3483.00	26837.00	43100	20230712	-37.01	26700	20240531	1.69	33750	-19.56	20240102	26700	1.69	20240531	43100	-37.01	20230712	26700	1.69	20240531	0.79	N	043150	500	74 억		4099104	N	N	0	N	00	N
138	20240603	160426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	450	2	1.69	1001619750	36821	22.83	27100	27400	27000	34700	18700	26700	27202.40	27.58	0	3006	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4033	7.80	1.01	12	0.25	3483.00	26837.00	43100	20230712	-37.01	26700	20240531	1.69	33750	-19.56	20240102	26700	1.69	20240531	43100	-37.01	20230712	26700	1.69	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
139	20240603	150427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	450	2	1.69	908837950	33404	20.71	27100	27400	27000	34700	18700	26700	27207.46	27.58	0	2301	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4033	7.80	1.01	12	0.22	3483.00	26837.00	43100	20230712	-37.01	26700	20240531	1.69	33750	-19.56	20240102	26700	1.69	20240531	43100	-37.01	20230712	26700	1.69	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
140	20240603	140425	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	500	2	1.87	845694400	31076	19.27	27100	27400	27000	34700	18700	26700	27213.75	27.58	0	2434	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4040	7.81	1.01	12	0.21	3483.00	26837.00	43100	20230712	-36.89	26700	20240531	1.87	33750	-19.41	20240102	26700	1.87	20240531	43100	-36.89	20230712	26700	1.87	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
141	20240603	130426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	500	2	1.87	753968250	27698	17.18	27100	27400	27000	34700	18700	26700	27221.04	27.58	0	3052	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4040	7.81	1.01	12	0.19	3483.00	26837.00	43100	20230712	-36.89	26700	20240531	1.87	33750	-19.41	20240102	26700	1.87	20240531	43100	-36.89	20230712	26700	1.87	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
142	20240603	120426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	500	2	1.87	701859250	25785	15.99	27100	27400	27000	34700	18700	26700	27219.67	27.58	0	3375	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4040	7.81	1.01	12	0.17	3483.00	26837.00	43100	20230712	-36.89	26700	20240531	1.87	33750	-19.41	20240102	26700	1.87	20240531	43100	-36.89	20230712	26700	1.87	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
143	20240603	110424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27200	500	2	1.87	567117350	20843	12.92	27100	27400	27000	34700	18700	26700	27209.01	27.58	0	4466	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4040	7.81	1.01	12	0.14	3483.00	26837.00	43100	20230712	-36.89	26700	20240531	1.87	33750	-19.41	20240102	26700	1.87	20240531	43100	-36.89	20230712	26700	1.87	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
144	20240603	100422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27250	550	2	2.06	386419350	14198	8.80	27100	27400	27000	34700	18700	26700	27216.46	27.58	0	3834	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4048	7.82	1.02	12	0.10	3483.00	26837.00	43100	20230712	-36.77	26700	20240531	2.06	33750	-19.26	20240102	26700	2.06	20240531	43100	-36.77	20230712	26700	2.06	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N
145	20240603	090422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27150	450	2	1.69	56637350	2091	1.30	27100	27200	27000	34700	18700	26700	27086.25	27.58	0	-236	28300	27500	27100	26300	25900	27300	26100	74	8000	500	19750	50	1	14854256	4033	7.80	1.01	12	0.01	3483.00	26837.00	43100	20230712	-37.01	26700	20240531	1.69	33750	-19.56	20240102	26700	1.69	20240531	43100	-37.01	20230712	26700	1.69	20240531	0.73	N	043150	500	74 억		4097241	N	N	79	N	00	N