KissMeData/214150/price/prices-20240101.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	20240123	120950	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33500	-1000	5	-2.90	4172570600	123842	60.23	34800	34850	33400	44850	24150	34500	33692.69	74.15	0	-45101	35966	35232	34416	33682	32866	34825	33275	65	10350	100	25530	50	1	64776702	21700	28.78	9.24	12	0.19	1164.00	3627.00	43050	20231130	-22.18	17200	20230117	94.77	37950	-11.73	20240102	33050	1.36	20240118	43050	-22.18	20231130	17870	87.47	20230213	0.63	N	214150	100	64 억		48030231	N	N	859	N	00	N
3	20240123	110946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33500	-1000	5	-2.90	3209445750	95041	46.22	34800	34850	33450	44850	24150	34500	33769.07	74.15	0	-35029	35966	35232	34416	33682	32866	34825	33275	65	10350	100	25530	50	1	64776702	21700	28.78	9.24	12	0.15	1164.00	3627.00	43050	20231130	-22.18	17200	20230117	94.77	37950	-11.73	20240102	33050	1.36	20240118	43050	-22.18	20231130	17870	87.47	20230213	0.63	N	214150	100	64 억		48030231	N	N	859	N	00	N
4	20240123	100946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33700	-800	5	-2.32	2144497500	63297	30.78	34800	34850	33550	44850	24150	34500	33879.92	74.15	0	-24763	35966	35232	34416	33682	32866	34825	33275	65	10350	100	25530	50	1	64776702	21830	28.95	9.29	12	0.10	1164.00	3627.00	43050	20231130	-21.72	17200	20230117	95.93	37950	-11.20	20240102	33050	1.97	20240118	43050	-21.72	20231130	17870	88.58	20230213	0.63	N	214150	100	64 억		48030231	N	N	859	N	00	N
5	20240123	090947	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34000	-500	5	-1.45	253924700	7406	3.60	34800	34850	33950	44850	24150	34500	34286.35	74.15	0	-3014	35966	35232	34416	33682	32866	34825	33275	65	10350	100	25530	50	1	64776702	22024	29.21	9.37	12	0.01	1164.00	3627.00	43050	20231130	-21.02	17200	20230117	97.67	37950	-10.41	20240102	33050	2.87	20240118	43050	-21.02	20231130	17870	90.26	20230213	0.63	N	214150	100	64 억		48030231	N	N	859	N	00	N
6	20240119	160941	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	250	2	0.73	4757633750	136491	56.15	34450	35400	34200	44450	23950	34200	34857.33	74.09	0	10519	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22316	29.60	9.50	12	0.21	1164.00	3627.00	43050	20231130	-19.98	17200	20230117	100.29	37950	-9.22	20240102	33050	4.24	20240118	43050	-19.98	20231130	17500	96.86	20230119	0.61	N	214150	100	64 억		47991754	N	N	853	N	00	N
7	20240119	150943	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34550	350	2	1.02	4351602800	124694	51.29	34450	35400	34200	44450	23950	34200	34898.25	74.09	0	5744	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22380	29.68	9.53	12	0.19	1164.00	3627.00	43050	20231130	-19.74	17200	20230117	100.87	37950	-8.96	20240102	33050	4.54	20240118	43050	-19.74	20231130	17500	97.43	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
8	20240119	140941	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	400	2	1.17	3823714550	109379	44.99	34450	35400	34200	44450	23950	34200	34958.40	74.09	0	-246	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22413	29.73	9.54	12	0.17	1164.00	3627.00	43050	20231130	-19.63	17200	20230117	101.16	37950	-8.83	20240102	33050	4.69	20240118	43050	-19.63	20231130	17500	97.71	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
9	20240119	130942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34900	700	2	2.05	3122678850	89169	36.68	34450	35400	34200	44450	23950	34200	35019.78	74.09	0	4785	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22607	29.98	9.62	12	0.14	1164.00	3627.00	43050	20231130	-18.93	17200	20230117	102.91	37950	-8.04	20240102	33050	5.60	20240118	43050	-18.93	20231130	17500	99.43	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
10	20240119	120946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35000	800	2	2.34	2882174050	82288	33.85	34450	35400	34200	44450	23950	34200	35025.45	74.09	0	5521	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22672	30.07	9.65	12	0.13	1164.00	3627.00	43050	20231130	-18.70	17200	20230117	103.49	37950	-7.77	20240102	33050	5.90	20240118	43050	-18.70	20231130	17500	100.00	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
11	20240119	110944	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34950	750	2	2.19	2635388000	75233	30.95	34450	35400	34200	44450	23950	34200	35029.68	74.09	0	5259	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22639	30.03	9.64	12	0.12	1164.00	3627.00	43050	20231130	-18.82	17200	20230117	103.20	37950	-7.91	20240102	33050	5.75	20240118	43050	-18.82	20231130	17500	99.71	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
12	20240119	100949	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	900	2	2.63	2255464650	64348	26.47	34450	35400	34200	44450	23950	34200	35051.05	74.09	0	4913	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22737	30.15	9.68	12	0.10	1164.00	3627.00	43050	20231130	-18.47	17200	20230117	104.07	37950	-7.51	20240102	33050	6.20	20240118	43050	-18.47	20231130	17500	100.57	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
13	20240119	090942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35150	950	2	2.78	595281350	17109	7.04	34450	35200	34200	44450	23950	34200	34793.46	74.09	0	5107	35500	34850	33950	33300	32400	34400	32850	65	10250	100	25300	50	1	64776702	22769	30.20	9.69	12	0.03	1164.00	3627.00	43050	20231130	-18.35	17200	20230117	104.36	37950	-7.38	20240102	33050	6.35	20240118	43050	-18.35	20231130	17500	100.86	20230119	0.61	N	214150	100	64 억		47991754	N	N	944	N	00	N
14	20240118	160939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34200	-500	5	-1.44	8210151700	242016	147.26	34300	34600	33050	45100	24300	34700	33923.68	74.10	0	41063	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	22154	29.38	9.43	12	0.37	1164.00	3627.00	43050	20231130	-20.56	17200	20230117	98.84	37950	-9.88	20240102	33050	3.48	20240118	43050	-20.56	20231130	17300	97.69	20230118	0.61	N	214150	100	64 억		47998390	N	N	944	N	00	N
15	20240118	150941	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34150	-550	5	-1.59	7875469800	232218	141.30	34300	34600	33050	45100	24300	34700	33914.12	74.10	0	40537	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	22121	29.34	9.42	12	0.36	1164.00	3627.00	43050	20231130	-20.67	17200	20230117	98.55	37950	-10.01	20240102	33050	3.33	20240118	43050	-20.67	20231130	17300	97.40	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
16	20240118	140941	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33850	-850	5	-2.45	7048465300	207831	126.46	34300	34600	33050	45100	24300	34700	33914.41	74.10	0	31837	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	21927	29.08	9.33	12	0.32	1164.00	3627.00	43050	20231130	-21.37	17200	20230117	96.80	37950	-10.80	20240102	33050	2.42	20240118	43050	-21.37	20231130	17300	95.66	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
17	20240118	130939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34150	-550	5	-1.59	5996650800	176914	107.65	34300	34600	33050	45100	24300	34700	33895.85	74.10	0	26660	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	22121	29.34	9.42	12	0.27	1164.00	3627.00	43050	20231130	-20.67	17200	20230117	98.55	37950	-10.01	20240102	33050	3.33	20240118	43050	-20.67	20231130	17300	97.40	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
18	20240118	120942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34100	-600	5	-1.73	5482829000	161883	98.50	34300	34600	33050	45100	24300	34700	33869.08	74.10	0	20789	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	22089	29.30	9.40	12	0.25	1164.00	3627.00	43050	20231130	-20.79	17200	20230117	98.26	37950	-10.14	20240102	33050	3.18	20240118	43050	-20.79	20231130	17300	97.11	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
19	20240118	110942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34050	-650	5	-1.87	4514980800	133594	81.29	34300	34600	33050	45100	24300	34700	33796.28	74.10	0	20158	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	22056	29.25	9.39	12	0.21	1164.00	3627.00	43050	20231130	-20.91	17200	20230117	97.97	37950	-10.28	20240102	33050	3.03	20240118	43050	-20.91	20231130	17300	96.82	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
20	20240118	100938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33900	-800	5	-2.31	3620810550	107271	65.27	34300	34600	33050	45100	24300	34700	33753.86	74.10	0	12230	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	21959	29.12	9.35	12	0.17	1164.00	3627.00	43050	20231130	-21.25	17200	20230117	97.09	37950	-10.67	20240102	33050	2.57	20240118	43050	-21.25	20231130	17300	95.95	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
21	20240118	090939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33150	-1550	5	-4.47	1445167450	42729	26.00	34300	34600	33150	45100	24300	34700	33821.70	74.10	0	8052	36100	35400	34950	34250	33800	35175	34025	65	10400	100	25670	50	1	64776702	21473	28.48	9.14	12	0.07	1164.00	3627.00	43050	20231130	-23.00	17200	20230117	92.73	37950	-12.65	20240102	33150	0.00	20240118	43050	-23.00	20231130	17300	91.62	20230118	0.61	N	214150	100	64 억		47998390	N	N	374	N	00	N
22	20240117	160937	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34700	-50	5	-0.14	5692494000	163075	179.43	35250	35650	34500	45150	24350	34750	34908.53	74.07	0	-239	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22478	29.81	9.57	12	0.25	1164.00	3627.00	43050	20231130	-19.40	17150	20230111	102.33	37950	-8.56	20240102	34500	0.58	20240117	43050	-19.40	20231130	17200	101.74	20230117	0.62	N	214150	100	64 억		47978721	N	N	374	N	00	N
23	20240117	150940	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34700	-50	5	-0.14	5332154050	152690	168.01	35250	35650	34500	45150	24350	34750	34921.44	74.07	0	-1299	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22478	29.81	9.57	12	0.24	1164.00	3627.00	43050	20231130	-19.40	17150	20230111	102.33	37950	-8.56	20240102	34500	0.58	20240117	43050	-19.40	20231130	17200	101.74	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
24	20240117	140937	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34850	100	2	0.29	4497749150	128707	141.62	35250	35650	34500	45150	24350	34750	34945.65	74.07	0	1918	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22575	29.94	9.61	12	0.20	1164.00	3627.00	43050	20231130	-19.05	17150	20230111	103.21	37950	-8.17	20240102	34500	1.01	20240117	43050	-19.05	20231130	17200	102.62	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
25	20240117	130937	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34650	-100	5	-0.29	3543945550	101340	111.50	35250	35650	34500	45150	24350	34750	34970.85	74.07	0	2197	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22445	29.77	9.55	12	0.16	1164.00	3627.00	43050	20231130	-19.51	17150	20230111	102.04	37950	-8.70	20240102	34500	0.43	20240117	43050	-19.51	20231130	17200	101.45	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
26	20240117	120940	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34700	-50	5	-0.14	3139696850	89689	98.69	35250	35650	34500	45150	24350	34750	35006.49	74.07	0	1256	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22478	29.81	9.57	12	0.14	1164.00	3627.00	43050	20231130	-19.40	17150	20230111	102.33	37950	-8.56	20240102	34500	0.58	20240117	43050	-19.40	20231130	17200	101.74	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
27	20240117	110940	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34850	100	2	0.29	2841115750	81091	89.22	35250	35650	34500	45150	24350	34750	35036.14	74.07	0	2711	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22575	29.94	9.61	12	0.13	1164.00	3627.00	43050	20231130	-19.05	17150	20230111	103.21	37950	-8.17	20240102	34500	1.01	20240117	43050	-19.05	20231130	17200	102.62	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
28	20240117	100936	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	-150	5	-0.43	2219820100	63222	69.56	35250	35650	34500	45150	24350	34750	35111.51	74.07	0	490	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22413	29.73	9.54	12	0.10	1164.00	3627.00	43050	20231130	-19.63	17150	20230111	101.75	37950	-8.83	20240102	34500	0.29	20240117	43050	-19.63	20231130	17200	101.16	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
29	20240117	090940	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35300	550	2	1.58	583393750	16489	18.14	35250	35650	34950	45150	24350	34750	35380.78	74.07	0	1637	35616	35182	34866	34432	34116	35400	34650	65	10400	100	25710	50	1	64776702	22866	30.33	9.73	12	0.03	1164.00	3627.00	43050	20231130	-18.00	17150	20230111	105.83	37950	-6.98	20240102	34550	2.17	20240116	43050	-18.00	20231130	17200	105.23	20230117	0.62	N	214150	100	64 억		47978721	N	N	1639	N	00	N
30	20240116	160935	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34750	-100	5	-0.29	3143873450	90220	74.64	34650	35300	34550	45300	24400	34850	34846.81	74.07	0	-5048	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22510	29.85	9.58	12	0.14	1164.00	3627.00	43050	20231130	-19.28	16900	20230110	105.62	37950	-8.43	20240102	34550	0.58	20240116	43050	-19.28	20231130	17200	102.03	20230117	0.64	N	214150	100	64 억		47982395	N	N	1639	N	00	N
31	20240116	150933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34750	-100	5	-0.29	2792789750	80110	66.28	34650	35300	34550	45300	24400	34850	34861.94	74.07	0	-6549	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22510	29.85	9.58	12	0.12	1164.00	3627.00	43050	20231130	-19.28	16900	20230110	105.62	37950	-8.43	20240102	34550	0.58	20240116	43050	-19.28	20231130	17200	102.03	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
32	20240116	140936	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34900	50	2	0.14	2204609900	63238	52.32	34650	35300	34550	45300	24400	34850	34862.11	74.07	0	3050	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22607	29.98	9.62	12	0.10	1164.00	3627.00	43050	20231130	-18.93	16900	20230110	106.51	37950	-8.04	20240102	34550	1.01	20240116	43050	-18.93	20231130	17200	102.91	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
33	20240116	130938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	250	2	0.72	1950733650	55968	46.30	34650	35300	34550	45300	24400	34850	34854.45	74.07	0	4010	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22737	30.15	9.68	12	0.09	1164.00	3627.00	43050	20231130	-18.47	16900	20230110	107.69	37950	-7.51	20240102	34550	1.59	20240116	43050	-18.47	20231130	17200	104.07	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
34	20240116	120935	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34950	100	2	0.29	1746294050	50143	41.48	34650	35300	34550	45300	24400	34850	34826.27	74.07	0	3627	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22639	30.03	9.64	12	0.08	1164.00	3627.00	43050	20231130	-18.82	16900	20230110	106.80	37950	-7.91	20240102	34550	1.16	20240116	43050	-18.82	20231130	17200	103.20	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
35	20240116	110934	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	250	2	0.72	1534702150	44102	36.49	34650	35300	34550	45300	24400	34850	34798.91	74.07	0	2922	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22737	30.15	9.68	12	0.07	1164.00	3627.00	43050	20231130	-18.47	16900	20230110	107.69	37950	-7.51	20240102	34550	1.59	20240116	43050	-18.47	20231130	17200	104.07	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
36	20240116	100934	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34650	-200	5	-0.57	1099905350	31594	26.14	34650	35300	34550	45300	24400	34850	34813.73	74.07	0	-739	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22445	29.77	9.55	12	0.05	1164.00	3627.00	43050	20231130	-19.51	16900	20230110	105.03	37950	-8.70	20240102	34550	0.29	20240116	43050	-19.51	20231130	17200	101.45	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
37	20240116	090932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35150	300	2	0.86	168999550	4847	4.01	34650	35300	34650	45300	24400	34850	34866.87	74.07	0	48	36016	35432	35016	34432	34016	35225	34225	65	10450	100	25780	50	1	64776702	22769	30.20	9.69	12	0.01	1164.00	3627.00	43050	20231130	-18.35	16900	20230110	107.99	37950	-7.38	20240102	34600	1.59	20240115	43050	-18.35	20231130	17200	104.36	20230117	0.64	N	214150	100	64 억		47982395	N	N	1101	N	00	N
38	20240115	160932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34850	-500	5	-1.41	4183119150	119872	67.72	35600	35600	34600	45950	24750	35350	34896.66	74.07	492	33300	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22575	29.94	9.61	12	0.19	1164.00	3627.00	43050	20231130	-19.05	16900	20230110	106.21	37950	-8.17	20240102	34600	0.72	20240115	43050	-19.05	20231130	17200	102.62	20230117	0.65	N	214150	100	64 억		47978634	N	N	1101	N	00	N
39	20240115	150933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34850	-500	5	-1.41	3877983800	111116	62.78	35600	35600	34600	45950	24750	35350	34900.20	74.07	492	29218	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22575	29.94	9.61	12	0.17	1164.00	3627.00	43050	20231130	-19.05	16900	20230110	106.21	37950	-8.17	20240102	34600	0.72	20240115	43050	-19.05	20231130	17200	102.62	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
40	20240115	140933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34850	-500	5	-1.41	3237627600	92699	52.37	35600	35600	34600	45950	24750	35350	34926.10	74.07	492	21817	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22575	29.94	9.61	12	0.14	1164.00	3627.00	43050	20231130	-19.05	16900	20230110	106.21	37950	-8.17	20240102	34600	0.72	20240115	43050	-19.05	20231130	17200	102.62	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
41	20240115	130931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34750	-600	5	-1.70	2685581750	76831	43.41	35600	35600	34600	45950	24750	35350	34954.25	74.07	492	15002	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22510	29.85	9.58	12	0.12	1164.00	3627.00	43050	20231130	-19.28	16900	20230110	105.62	37950	-8.43	20240102	34600	0.43	20240115	43050	-19.28	20231130	17200	102.03	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
42	20240115	120932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	-250	5	-0.71	2312504800	66136	37.36	35600	35600	34600	45950	24750	35350	34965.73	74.07	492	10569	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22737	30.15	9.68	12	0.10	1164.00	3627.00	43050	20231130	-18.47	16900	20230110	107.69	37950	-7.51	20240102	34600	1.45	20240115	43050	-18.47	20231130	17200	104.07	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
43	20240115	110931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34950	-400	5	-1.13	1839312250	52596	29.71	35600	35600	34600	45950	24750	35350	34970.36	74.07	492	3102	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22639	30.03	9.64	12	0.08	1164.00	3627.00	43050	20231130	-18.82	16900	20230110	106.80	37950	-7.91	20240102	34600	1.01	20240115	43050	-18.82	20231130	17200	103.20	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
44	20240115	100929	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	-250	5	-0.71	751050100	21360	12.07	35600	35600	35050	45950	24750	35350	35161.26	74.07	492	780	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22737	30.15	9.68	12	0.03	1164.00	3627.00	43050	20231130	-18.47	16900	20230110	107.69	37950	-7.51	20240102	35000	0.29	20240112	43050	-18.47	20231130	17200	104.07	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
45	20240115	090931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35150	-200	5	-0.57	152151450	4315	2.44	35600	35600	35050	45950	24750	35350	35260.43	74.07	492	-759	36983	36166	35583	34766	34183	35875	34475	65	10600	100	26150	50	1	64776702	22769	30.20	9.69	12	0.01	1164.00	3627.00	43050	20231130	-18.35	16900	20230110	107.99	37950	-7.38	20240102	35000	0.43	20240112	43050	-18.35	20231130	17200	104.36	20230117	0.65	N	214150	100	64 억		47978634	N	N	3587	N	00	N
46	20240112	160942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35350	-750	5	-2.08	6239546550	176381	156.45	36200	36400	35000	46900	25300	36100	35375.19	74.06	0	28784	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22899	30.37	9.75	12	0.27	1164.00	3627.00	43050	20231130	-17.89	16900	20230110	109.17	37950	-6.85	20240102	35000	1.00	20240112	43050	-17.89	20231130	17200	105.52	20230117	0.66	N	214150	100	64 억		47971512	N	N	3587	N	00	N
47	20240112	150930	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35400	-700	5	-1.94	5991640800	169370	150.23	36200	36400	35000	46900	25300	36100	35375.80	74.06	0	25323	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22931	30.41	9.76	12	0.26	1164.00	3627.00	43050	20231130	-17.77	16900	20230110	109.47	37950	-6.72	20240102	35000	1.14	20240112	43050	-17.77	20231130	17200	105.81	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
48	20240112	140928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35200	-900	5	-2.49	4962719650	140254	124.41	36200	36400	35000	46900	25300	36100	35383.51	74.06	0	14742	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22801	30.24	9.70	12	0.22	1164.00	3627.00	43050	20231130	-18.23	16900	20230110	108.28	37950	-7.25	20240102	35000	0.57	20240112	43050	-18.23	20231130	17200	104.65	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
49	20240112	130924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35200	-900	5	-2.49	4406944900	124464	110.40	36200	36400	35000	46900	25300	36100	35407.07	74.06	0	13944	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22801	30.24	9.70	12	0.19	1164.00	3627.00	43050	20231130	-18.23	16900	20230110	108.28	37950	-7.25	20240102	35000	0.57	20240112	43050	-18.23	20231130	17200	104.65	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
50	20240112	120928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35350	-750	5	-2.08	3960766600	111846	99.21	36200	36400	35000	46900	25300	36100	35412.33	74.06	0	11974	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22899	30.37	9.75	12	0.17	1164.00	3627.00	43050	20231130	-17.89	16900	20230110	109.17	37950	-6.85	20240102	35000	1.00	20240112	43050	-17.89	20231130	17200	105.52	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
51	20240112	110924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35350	-750	5	-2.08	3437269700	97019	86.06	36200	36400	35000	46900	25300	36100	35428.44	74.06	0	12222	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22899	30.37	9.75	12	0.15	1164.00	3627.00	43050	20231130	-17.89	16900	20230110	109.17	37950	-6.85	20240102	35000	1.00	20240112	43050	-17.89	20231130	17200	105.52	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
52	20240112	100924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35300	-800	5	-2.22	2671186950	75335	66.82	36200	36400	35000	46900	25300	36100	35456.96	74.06	0	8145	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	22866	30.33	9.73	12	0.12	1164.00	3627.00	43050	20231130	-18.00	16900	20230110	108.88	37950	-6.98	20240102	35000	0.86	20240112	43050	-18.00	20231130	17200	105.23	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
53	20240112	090927	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36000	-100	5	-0.28	203682450	5644	5.01	36200	36400	35900	46900	25300	36100	36088.20	74.06	0	-1435	37300	36700	36400	35800	35500	36550	35650	65	10800	100	26710	50	1	64776702	23320	30.93	9.93	12	0.01	1164.00	3627.00	43050	20231130	-16.38	16900	20230110	113.02	37950	-5.14	20240102	35800	0.56	20240108	43050	-16.38	20231130	17200	109.30	20230117	0.66	N	214150	100	64 억		47971512	N	N	543	N	00	N
54	20240111	160920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36100	-600	5	-1.63	4070891450	112133	100.04	36950	37000	36100	47700	25700	36700	36304.54	74.09	0	-13376	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23384	31.01	9.95	12	0.17	1164.00	3627.00	43050	20231130	-16.14	16900	20230110	113.61	37950	-4.87	20240102	35800	0.84	20240108	43050	-16.14	20231130	17150	110.50	20230111	0.66	N	214150	100	64 억		47994142	N	N	543	N	00	N
55	20240111	150926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36200	-500	5	-1.36	3651172500	100515	89.68	36950	37000	36100	47700	25700	36700	36324.65	74.09	0	-12803	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23449	31.10	9.98	12	0.16	1164.00	3627.00	43050	20231130	-15.91	16900	20230110	114.20	37950	-4.61	20240102	35800	1.12	20240108	43050	-15.91	20231130	17150	111.08	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
56	20240111	140924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36250	-450	5	-1.23	2859257900	78653	70.17	36950	37000	36100	47700	25700	36700	36352.81	74.09	0	-15616	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23482	31.14	9.99	12	0.12	1164.00	3627.00	43050	20231130	-15.80	16900	20230110	114.50	37950	-4.48	20240102	35800	1.26	20240108	43050	-15.80	20231130	17150	111.37	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
57	20240111	130921	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36300	-400	5	-1.09	2405220550	66124	58.99	36950	37000	36100	47700	25700	36700	36374.40	74.09	0	-16313	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23514	31.19	10.01	12	0.10	1164.00	3627.00	43050	20231130	-15.68	16900	20230110	114.79	37950	-4.35	20240102	35800	1.40	20240108	43050	-15.68	20231130	17150	111.66	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
58	20240111	120921	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36450	-250	5	-0.68	2175030450	59789	53.34	36950	37000	36100	47700	25700	36700	36378.44	74.09	0	-14340	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23611	31.31	10.05	12	0.09	1164.00	3627.00	43050	20231130	-15.33	16900	20230110	115.68	37950	-3.95	20240102	35800	1.82	20240108	43050	-15.33	20231130	17150	112.54	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
59	20240111	110923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36250	-450	5	-1.23	1914085050	52638	46.96	36950	37000	36100	47700	25700	36700	36363.18	74.09	0	-15552	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23482	31.14	9.99	12	0.08	1164.00	3627.00	43050	20231130	-15.80	16900	20230110	114.50	37950	-4.48	20240102	35800	1.26	20240108	43050	-15.80	20231130	17150	111.37	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
60	20240111	100922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36150	-550	5	-1.50	1509717000	41506	37.03	36950	37000	36100	47700	25700	36700	36373.46	74.09	0	-16741	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23417	31.06	9.97	12	0.06	1164.00	3627.00	43050	20231130	-16.03	16900	20230110	113.91	37950	-4.74	20240102	35800	0.98	20240108	43050	-16.03	20231130	17150	110.79	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
61	20240111	090922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	-50	5	-0.14	188752550	5143	4.59	36950	37000	36550	47700	25700	36700	36700.87	74.09	0	-3639	38233	37466	37033	36266	35833	37250	36050	65	11000	100	27150	50	1	64776702	23741	31.49	10.10	12	0.01	1164.00	3627.00	43050	20231130	-14.87	16900	20230110	116.86	37950	-3.43	20240102	35800	2.37	20240108	43050	-14.87	20231130	17150	113.70	20230111	0.66	N	214150	100	64 억		47994142	N	N	1587	N	00	N
62	20240110	160919	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-800	5	-2.13	4074962250	110245	48.85	37750	37800	36600	48750	26250	37500	36963.42	74.08	0	-4206	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23773	31.53	10.12	12	0.17	1164.00	3627.00	43050	20231130	-14.75	16850	20230104	117.80	37950	-3.29	20240102	35800	2.51	20240108	43050	-14.75	20231130	16900	117.16	20230110	0.66	N	214150	100	64 억		47988568	N	N	1587	N	00	N
63	20240110	150921	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-800	5	-2.13	3745494450	101261	44.87	37750	37800	36650	48750	26250	37500	36988.51	74.08	0	-4023	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23773	31.53	10.12	12	0.16	1164.00	3627.00	43050	20231130	-14.75	16850	20230104	117.80	37950	-3.29	20240102	35800	2.51	20240108	43050	-14.75	20231130	16900	117.16	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
64	20240110	140923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-800	5	-2.13	3139216450	84743	37.55	37750	37800	36700	48750	26250	37500	37043.96	74.08	0	-2389	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23773	31.53	10.12	12	0.13	1164.00	3627.00	43050	20231130	-14.75	16850	20230104	117.80	37950	-3.29	20240102	35800	2.51	20240108	43050	-14.75	20231130	16900	117.16	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
65	20240110	130919	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-600	5	-1.60	2667992350	71948	31.88	37750	37800	36750	48750	26250	37500	37082.23	74.08	0	-1339	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23903	31.70	10.17	12	0.11	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	35800	3.07	20240108	43050	-14.29	20231130	16900	118.34	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
66	20240110	120921	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-600	5	-1.60	2457432950	66241	29.35	37750	37800	36750	48750	26250	37500	37098.36	74.08	0	-540	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23903	31.70	10.17	12	0.10	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	35800	3.07	20240108	43050	-14.29	20231130	16900	118.34	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
67	20240110	110920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	-550	5	-1.47	1729496150	46511	20.61	37750	37800	36850	48750	26250	37500	37184.66	74.08	0	-1371	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	23935	31.74	10.19	12	0.07	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
68	20240110	100918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37150	-350	5	-0.93	913775400	24451	10.83	37750	37800	37100	48750	26250	37500	37371.69	74.08	0	-3554	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	24065	31.92	10.24	12	0.04	1164.00	3627.00	43050	20231130	-13.70	16850	20230104	120.47	37950	-2.11	20240102	35800	3.77	20240108	43050	-13.70	20231130	16900	119.82	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
69	20240110	090919	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	-200	5	-0.53	268183100	7142	3.16	37750	37800	37300	48750	26250	37500	37550.15	74.08	0	-1042	38200	37850	37350	37000	36500	38025	37175	65	11250	100	27750	50	1	64776702	24162	32.04	10.28	12	0.01	1164.00	3627.00	43050	20231130	-13.36	16850	20230104	121.36	37950	-1.71	20240102	35800	4.19	20240108	43050	-13.36	20231130	16900	120.71	20230110	0.66	N	214150	100	64 억		47988568	N	N	1331	N	00	N
70	20240109	160916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37500	550	2	1.49	8360679050	223939	199.17	37000	37700	36850	48000	25900	36950	37333.93	73.99	6029	64142	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24291	32.22	10.34	12	0.35	1164.00	3627.00	43050	20231130	-12.89	16850	20230104	122.55	37950	-1.19	20240102	35800	4.75	20240108	43050	-12.89	20231130	16900	121.89	20230110	0.68	N	214150	100	64 억		47926492	N	N	1331	N	00	N
71	20240109	150918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37400	450	2	1.22	7877883400	211051	187.70	37000	37700	36850	48000	25900	36950	37326.95	73.99	6029	60097	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24226	32.13	10.31	12	0.33	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	37950	-1.45	20240102	35800	4.47	20240108	43050	-13.12	20231130	16900	121.30	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
72	20240109	140918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37600	650	2	1.76	6581371100	176451	156.93	37000	37700	36850	48000	25900	36950	37298.61	73.99	6029	53282	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24356	32.30	10.37	12	0.27	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	37950	-0.92	20240102	35800	5.03	20240108	43050	-12.66	20231130	16900	122.49	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
73	20240109	130917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	300	2	0.81	4642914600	124766	110.96	37000	37650	36850	48000	25900	36950	37213.02	73.99	6029	30685	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24129	32.00	10.27	12	0.19	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	37950	-1.84	20240102	35800	4.05	20240108	43050	-13.47	20231130	16900	120.41	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
74	20240109	120925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37050	100	2	0.27	3801446200	102139	90.84	37000	37650	36850	48000	25900	36950	37218.41	73.99	6029	21225	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24000	31.83	10.22	12	0.16	1164.00	3627.00	43050	20231130	-13.94	16850	20230104	119.88	37950	-2.37	20240102	35800	3.49	20240108	43050	-13.94	20231130	16900	119.23	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
75	20240109	110920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	0	3	0.00	3061835550	82125	73.04	37000	37650	36900	48000	25900	36950	37282.70	73.99	6029	16242	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	23935	31.74	10.19	12	0.13	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
76	20240109	100918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	300	2	0.81	2108018600	56423	50.18	37000	37650	37000	48000	25900	36950	37361.11	73.99	6029	9983	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24129	32.00	10.27	12	0.09	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	37950	-1.84	20240102	35800	4.05	20240108	43050	-13.47	20231130	16900	120.41	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
77	20240109	090918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37350	400	2	1.08	391592000	10517	9.35	37000	37450	37000	48000	25900	36950	37234.68	73.99	6029	1785	37916	37432	36616	36132	35316	37025	35725	65	11050	100	27340	50	1	64776702	24194	32.09	10.30	12	0.02	1164.00	3627.00	43050	20231130	-13.24	16850	20230104	121.66	37950	-1.58	20240102	35800	4.33	20240108	43050	-13.24	20231130	16900	121.01	20230110	0.68	N	214150	100	64 억		47926492	N	N	1825	N	00	N
78	20240108	160916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	0	3	0.00	4113847600	112290	89.93	37050	37100	35800	48000	25900	36950	36635.41	73.98	-4702	-7144	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23935	31.74	10.19	12	0.17	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.66	N	214150	100	64 억		47924939	N	N	1823	N	00	N
79	20240108	150917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	0	3	0.00	4008730750	109447	87.66	37050	37100	35800	48000	25900	36950	36626.94	73.98	-4702	-7738	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23935	31.74	10.19	12	0.17	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
80	20240108	140916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	0	3	0.00	3627053250	99135	79.40	37050	37100	35800	48000	25900	36950	36586.76	73.98	-4702	-3414	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23935	31.74	10.19	12	0.15	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
81	20240108	130916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37000	50	2	0.14	2910153150	79620	63.77	37050	37100	35800	48000	25900	36950	36550.19	73.98	-4702	-6291	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23967	31.79	10.20	12	0.12	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	37950	-2.50	20240102	35800	3.35	20240108	43050	-14.05	20231130	16900	118.93	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
82	20240108	120917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	0	3	0.00	2603532000	71341	57.14	37050	37050	35800	48000	25900	36950	36493.75	73.98	-4702	-3782	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23935	31.74	10.19	12	0.11	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	35800	3.21	20240108	43050	-14.17	20231130	16900	118.64	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
83	20240108	110918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-50	5	-0.14	2247143450	61690	49.41	37050	37050	35800	48000	25900	36950	36425.80	73.98	-4702	-5206	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23903	31.70	10.17	12	0.10	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	35800	3.07	20240108	43050	-14.29	20231130	16900	118.34	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
84	20240108	100918	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-250	5	-0.68	1658435150	45686	36.59	37050	37050	35800	48000	25900	36950	36299.76	73.98	-4702	-7837	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23773	31.53	10.12	12	0.07	1164.00	3627.00	43050	20231130	-14.75	16850	20230104	117.80	37950	-3.29	20240102	35800	2.51	20240108	43050	-14.75	20231130	16900	117.16	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
85	20240108	090916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36550	-400	5	-1.08	260204900	7088	5.68	37050	37050	36550	48000	25900	36950	36708.30	73.98	-4702	-2308	38550	37750	37000	36200	35450	38150	36600	65	11050	100	27340	50	1	64776702	23676	31.40	10.08	12	0.01	1164.00	3627.00	43050	20231130	-15.10	16850	20230104	116.91	37950	-3.69	20240102	36250	0.83	20240105	43050	-15.10	20231130	16900	116.27	20230110	0.66	N	214150	100	64 억		47924939	N	N	1570	N	00	N
86	20240105	160915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	400	2	1.09	4627649750	124723	104.32	36550	37800	36250	47500	25600	36550	37104.39	73.98	-32661	-3429	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23935	31.74	10.19	12	0.19	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	36250	1.93	20240105	43050	-14.17	20231130	16900	118.64	20230110	0.67	N	214150	100	64 억		47922240	N	N	1569	N	00	N
87	20240105	150917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	350	2	0.96	4178583600	112568	94.15	36550	37800	36250	47500	25600	36550	37120.53	73.98	-32661	-5501	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23903	31.70	10.17	12	0.17	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	36250	1.79	20240105	43050	-14.29	20231130	16900	118.34	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
88	20240105	140914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36850	300	2	0.82	3821167100	102887	86.05	36550	37800	36250	47500	25600	36550	37139.45	73.98	-32661	-4875	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23870	31.66	10.16	12	0.16	1164.00	3627.00	43050	20231130	-14.40	16850	20230104	118.69	37950	-2.90	20240102	36250	1.66	20240105	43050	-14.40	20231130	16900	118.05	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
89	20240105	130915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36950	400	2	1.09	3502288350	94250	78.83	36550	37800	36250	47500	25600	36550	37159.56	73.98	-32661	-3736	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23935	31.74	10.19	12	0.15	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	37950	-2.64	20240102	36250	1.93	20240105	43050	-14.17	20231130	16900	118.64	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
90	20240105	120915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36850	300	2	0.82	3174007500	85367	71.40	36550	37800	36250	47500	25600	36550	37180.73	73.98	-32661	-3011	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23870	31.66	10.16	12	0.13	1164.00	3627.00	43050	20231130	-14.40	16850	20230104	118.69	37950	-2.90	20240102	36250	1.66	20240105	43050	-14.40	20231130	16900	118.05	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
91	20240105	110913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	350	2	0.96	2996864350	80564	67.38	36550	37800	36250	47500	25600	36550	37198.55	73.98	-32661	-2368	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23903	31.70	10.17	12	0.12	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	36250	1.79	20240105	43050	-14.29	20231130	16900	118.34	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
92	20240105	100916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	700	2	1.92	2409416750	64718	54.13	36550	37800	36250	47500	25600	36550	37229.47	73.98	-32661	-70	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	24129	32.00	10.27	12	0.10	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	37950	-1.84	20240102	36250	2.76	20240105	43050	-13.47	20231130	16900	120.41	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
93	20240105	090913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	150	2	0.41	350703900	9613	8.04	36550	36700	36250	47500	25600	36550	36482.25	73.98	-32661	-4949	37650	37100	36800	36250	35950	36950	36100	65	10950	100	27040	50	1	64776702	23773	31.53	10.12	12	0.01	1164.00	3627.00	43050	20231130	-14.75	16850	20230104	117.80	37950	-3.29	20240102	36250	1.24	20240105	43050	-14.75	20231130	16900	117.16	20230110	0.67	N	214150	100	64 억		47922240	N	N	3113	N	00	N
94	20240104	160911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36550	-800	5	-2.14	4376935550	119107	87.05	36850	37350	36500	48550	26150	37350	36748.48	74.08	7492	-36917	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23676	31.40	10.08	12	0.18	1164.00	3627.00	43050	20231130	-15.10	16850	20230104	116.91	37950	-3.69	20240102	36500	0.14	20240104	43050	-15.10	20231130	16850	116.91	20230104	0.66	N	214150	100	64 억		47984373	N	N	3113	N	00	N
95	20240104	150913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	-700	5	-1.87	4101800100	111583	81.55	36850	37350	36500	48550	26150	37350	36760.01	74.08	7492	-34977	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23741	31.49	10.10	12	0.17	1164.00	3627.00	43050	20231130	-14.87	16850	20230104	117.51	37950	-3.43	20240102	36500	0.41	20240104	43050	-14.87	20231130	16850	117.51	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
96	20240104	140913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36550	-800	5	-2.14	3578702400	97274	71.10	36850	37350	36500	48550	26150	37350	36789.84	74.08	7492	-31912	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23676	31.40	10.08	12	0.15	1164.00	3627.00	43050	20231130	-15.10	16850	20230104	116.91	37950	-3.69	20240102	36500	0.14	20240104	43050	-15.10	20231130	16850	116.91	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
97	20240104	130913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	-700	5	-1.87	2981292800	80956	59.17	36850	37350	36500	48550	26150	37350	36826.00	74.08	7492	-29891	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23741	31.49	10.10	12	0.12	1164.00	3627.00	43050	20231130	-14.87	16850	20230104	117.51	37950	-3.43	20240102	36500	0.41	20240104	43050	-14.87	20231130	16850	117.51	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
98	20240104	120911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	-700	5	-1.87	2672038150	72528	53.01	36850	37350	36500	48550	26150	37350	36841.38	74.08	7492	-29132	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23741	31.49	10.10	12	0.11	1164.00	3627.00	43050	20231130	-14.87	16850	20230104	117.51	37950	-3.43	20240102	36500	0.41	20240104	43050	-14.87	20231130	16850	117.51	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
99	20240104	110911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36600	-750	5	-2.01	2328699400	63153	46.16	36850	37350	36500	48550	26150	37350	36873.83	74.08	7492	-27703	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	23708	31.44	10.09	12	0.10	1164.00	3627.00	43050	20231130	-14.98	16850	20230104	117.21	37950	-3.56	20240102	36500	0.27	20240104	43050	-14.98	20231130	16850	117.21	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
100	20240104	100910	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	-250	5	-0.67	865748650	23365	17.08	36850	37350	36850	48550	26150	37350	37053.06	74.08	7492	-3112	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	24032	31.87	10.23	12	0.04	1164.00	3627.00	43050	20231130	-13.82	16850	20230104	120.18	37950	-2.24	20240102	36750	0.95	20240103	43050	-13.82	20231130	16850	120.18	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
101	20240104	090913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37050	-300	5	-0.80	285674450	7724	5.65	36850	37150	36850	48550	26150	37350	36984.68	74.08	7492	-525	37883	37616	37183	36916	36483	37750	37050	65	11200	100	27630	50	1	64776702	24000	31.83	10.22	12	0.01	1164.00	3627.00	43050	20231130	-13.94	16850	20230104	119.88	37950	-2.37	20240102	36750	0.82	20240103	43050	-13.94	20231130	16850	119.88	20230104	0.66	N	214150	100	64 억		47984373	N	N	8450	N	00	N
102	20240103	160909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37350	-300	5	-0.80	5040232050	136071	114.75	37300	37450	36750	48900	26400	37650	37041.11	74.04	-6037	-36585	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	24194	32.09	10.30	12	0.21	1164.00	3627.00	43050	20231130	-13.24	16850	20230104	121.66	37950	-1.58	20240102	36750	1.63	20240103	43050	-13.24	20231130	16850	121.66	20230104	0.65	N	214150	100	64 억		47960312	N	N	8450	N	00	N
103	20240103	150907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	-350	5	-0.93	4636477900	125259	105.63	37300	37350	36750	48900	26400	37650	37015.13	74.04	-6037	-32550	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	24162	32.04	10.28	12	0.19	1164.00	3627.00	43050	20231130	-13.36	16850	20230104	121.36	37950	-1.71	20240102	36750	1.50	20240103	43050	-13.36	20231130	16850	121.36	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
104	20240103	140905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	-550	5	-1.46	4064916850	109895	92.68	37300	37350	36750	48900	26400	37650	36989.10	74.04	-6037	-28974	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	24032	31.87	10.23	12	0.17	1164.00	3627.00	43050	20231130	-13.82	16850	20230104	120.18	37950	-2.24	20240102	36750	0.95	20240103	43050	-13.82	20231130	16850	120.18	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
105	20240103	130907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37000	-650	5	-1.73	3701098800	100072	84.39	37300	37350	36750	48900	26400	37650	36984.36	74.04	-6037	-27899	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	23967	31.79	10.20	12	0.15	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	37950	-2.50	20240102	36750	0.68	20240103	43050	-14.05	20231130	16850	119.58	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
106	20240103	120911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37050	-600	5	-1.59	2992347900	80876	68.20	37300	37350	36750	48900	26400	37650	36999.21	74.04	-6037	-20657	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	24000	31.83	10.22	12	0.12	1164.00	3627.00	43050	20231130	-13.94	16850	20230104	119.88	37950	-2.37	20240102	36750	0.82	20240103	43050	-13.94	20231130	16850	119.88	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
107	20240103	110906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37150	-500	5	-1.33	2520634050	68158	57.48	37300	37350	36750	48900	26400	37650	36982.22	74.04	-6037	-15387	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	24065	31.92	10.24	12	0.11	1164.00	3627.00	43050	20231130	-13.70	16850	20230104	120.47	37950	-2.11	20240102	36750	1.09	20240103	43050	-13.70	20231130	16850	120.47	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
108	20240103	100906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-750	5	-1.99	1844493200	49820	42.01	37300	37350	36800	48900	26400	37650	37023.15	74.04	-6037	-12571	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	23903	31.70	10.17	12	0.08	1164.00	3627.00	43050	20231130	-14.29	16850	20230104	118.99	37950	-2.77	20240102	36800	0.27	20240103	43050	-14.29	20231130	16850	118.99	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
109	20240103	090907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36850	-800	5	-2.12	500055050	13493	11.38	37300	37350	36800	48900	26400	37650	37060.33	74.04	-6037	-8993	38450	38050	37550	37150	36650	37800	36900	65	11250	100	27860	50	1	64776702	23870	31.66	10.16	12	0.02	1164.00	3627.00	43050	20231130	-14.40	16850	20230104	118.69	37950	-2.90	20240102	36800	0.14	20240103	43050	-14.40	20231130	16850	118.69	20230104	0.65	N	214150	100	64 억		47960312	N	N	1809	N	00	N
110	20240102	160905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-100	5	-0.26	4371668050	116525	91.06	37750	37950	37050	49050	26450	37750	37516.93	74.00	-39361	-5264	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24388	32.35	10.38	12	0.18	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	37950	-0.79	20240102	37050	1.62	20240102	43050	-12.54	20231130	16850	123.44	20230104	0.66	N	214150	100	64 억		47934544	N	N	1809	N	00	N
111	20240102	150905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-100	5	-0.26	4175550000	111319	86.99	37750	37950	37050	49050	26450	37750	37509.77	74.00	-39361	-4472	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24388	32.35	10.38	12	0.17	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	37950	-0.79	20240102	37050	1.62	20240102	43050	-12.54	20231130	16850	123.44	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
112	20240102	140906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-100	5	-0.26	3504406800	93498	73.07	37750	37950	37050	49050	26450	37750	37481.09	74.00	-39361	-2567	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24388	32.35	10.38	12	0.14	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	37950	-0.79	20240102	37050	1.62	20240102	43050	-12.54	20231130	16850	123.44	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
113	20240102	130900	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37800	50	2	0.13	2933624450	78373	61.25	37750	37950	37050	49050	26450	37750	37431.57	74.00	-39361	-1539	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24486	32.47	10.42	12	0.12	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	37950	-0.40	20240102	37050	2.02	20240102	43050	-12.20	20231130	16850	124.33	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
114	20240102	120859	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-100	5	-0.26	2362205800	63229	49.41	37750	37900	37050	49050	26450	37750	37359.53	74.00	-39361	-3232	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24388	32.35	10.38	12	0.10	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	37900	-0.66	20240102	37050	1.62	20240102	43050	-12.54	20231130	16850	123.44	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
115	20240102	110859	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	-500	5	-1.32	1799685400	48232	37.69	37750	37900	37050	49050	26450	37750	37313.10	74.00	-39361	-3736	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24129	32.00	10.27	12	0.07	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	37900	-1.72	20240102	37050	0.54	20240102	43050	-13.47	20231130	16850	121.07	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
116	20240102	100851	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37450	-300	5	-0.79	358136300	9521	7.44	37750	37900	37450	49050	26450	37750	37615.41	74.00	-39361	-2511	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24259	32.17	10.33	12	0.01	1164.00	3627.00	43050	20231130	-13.01	16850	20230104	122.26	37900	-1.19	20240102	37450	0.00	20240102	43050	-13.01	20231130	16850	122.26	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N
117	20240102	090840	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	0	3	0.00	0	0	0.00	0	0	0	49050	26450	37750	0.00	74.00	-39361	0	38216	37982	37516	37282	36816	38100	37400	65	11300	100	27930	50	1	64776702	24453	32.43	10.41	12	0.00	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	0	0.00	0	0	0.00	0	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47934544	N	N	12114	N	00	N