KissMeData/214150/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	-600	5	-1.18	6304350000	125260	136.31	51400	51400	49650	66100	35700	50900	50330.15	76.40	0	-11128	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32192	43.89	10.74	12	0.20	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.27	N	214150	100	64 억		48893147	N	N	646	N	00	N
3	20240830	150949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-400	5	-0.79	5898140400	117202	127.54	51400	51400	49650	66100	35700	50900	50324.57	76.40	0	-10056	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32320	44.07	10.78	12	0.18	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
4	20240830	140947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50200	-700	5	-1.38	4945636200	98333	107.01	51400	51400	49650	66100	35700	50900	50294.78	76.40	0	-12163	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32128	43.80	10.72	12	0.15	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
5	20240830	130942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	-600	5	-1.18	4314597600	85793	93.36	51400	51400	49650	66100	35700	50900	50290.79	76.40	0	-14204	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32192	43.89	10.74	12	0.13	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
6	20240830	120945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49700	-1200	5	-2.36	3744188400	74400	80.97	51400	51400	49650	66100	35700	50900	50325.11	76.40	0	-13601	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	50	1	63999519	31808	43.37	10.61	12	0.12	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
7	20240830	110955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50200	-700	5	-1.38	2795873750	55413	60.30	51400	51400	49850	66100	35700	50900	50455.20	76.40	0	-7913	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32128	43.80	10.72	12	0.09	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
8	20240830	100951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50400	-500	5	-0.98	1293903200	25497	27.75	51400	51400	50300	66100	35700	50900	50747.27	76.40	0	-2063	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32256	43.98	10.76	12	0.04	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
9	20240830	090954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50800	-100	5	-0.20	259060900	5095	5.54	51400	51400	50500	66100	35700	50900	50846.10	76.40	0	-1998	52366	51632	50866	50132	49366	52000	50500	65	15200	100	37660	100	1	63999519	32512	44.33	10.84	12	0.01	1146.00	4685.00	56900	20240619	-10.72	27850	20240206	82.41	56900	-10.72	20240619	27850	82.41	20240206	56900	-10.72	20240619	27850	82.41	20240206	0.27	N	214150	100	64 억		48893147	N	N	554	N	00	N
10	20240829	160953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	200	2	0.39	4638145600	90881	43.71	50100	51600	50100	65900	35500	50700	51037.04	76.39	0	923	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32576	44.42	10.86	12	0.14	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.28	N	214150	100	64 억		48888569	N	N	554	N	00	N
11	20240829	151002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	400	2	0.79	4427306300	86747	41.72	50100	51600	50100	65900	35500	50700	51038.55	76.39	0	670	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32704	44.59	10.91	12	0.14	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
12	20240829	141002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51000	300	2	0.59	3661557400	71759	34.51	50100	51600	50100	65900	35500	50700	51027.58	76.39	0	115	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32640	44.50	10.89	12	0.11	1146.00	4685.00	56900	20240619	-10.37	27850	20240206	83.12	56900	-10.37	20240619	27850	83.12	20240206	56900	-10.37	20240619	27850	83.12	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
13	20240829	131004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	400	2	0.79	2928588400	57448	27.63	50100	51600	50100	65900	35500	50700	50980.02	76.39	0	1914	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32704	44.59	10.91	12	0.09	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
14	20240829	121003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	700	2	1.38	2403576900	47206	22.70	50100	51400	50100	65900	35500	50700	50918.61	76.39	0	3439	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32896	44.85	10.97	12	0.07	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
15	20240829	111002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	400	2	0.79	1983552700	38993	18.75	50100	51300	50100	65900	35500	50700	50871.21	76.39	0	4185	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32704	44.59	10.91	12	0.06	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
16	20240829	100957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	400	2	0.79	1292587200	25418	12.22	50100	51300	50100	65900	35500	50700	50855.67	76.39	0	2549	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32704	44.59	10.91	12	0.04	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
17	20240829	091000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51000	300	2	0.59	420225800	8308	4.00	50100	51200	50100	65900	35500	50700	50574.85	76.39	0	1142	54700	52700	51500	49500	48300	52100	48900	65	15200	100	37510	100	1	63999519	32640	44.50	10.89	12	0.01	1146.00	4685.00	56900	20240619	-10.37	27850	20240206	83.12	56900	-10.37	20240619	27850	83.12	20240206	56900	-10.37	20240619	27850	83.12	20240206	0.28	N	214150	100	64 억		48888569	N	N	1709	N	00	N
18	20240828	160929	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	-2800	5	-5.23	10576365200	205991	100.15	53400	53500	50300	69500	37500	53500	51344.85	76.38	0	-8110	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	32448	44.24	10.82	12	0.32	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.29	N	214150	100	64 억		48880026	N	N	1709	N	00	N
19	20240828	150936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	-2800	5	-5.23	9868659900	192011	93.35	53400	53500	50300	69500	37500	53500	51396.31	76.38	0	-10339	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	32448	44.24	10.82	12	0.30	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
20	20240828	140939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	-2800	5	-5.23	7505670900	145477	70.73	53400	53500	50300	69500	37500	53500	51593.51	76.38	0	-11238	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	32448	44.24	10.82	12	0.23	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
21	20240828	130934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-2000	5	-3.74	5017967700	96549	46.94	53400	53500	51300	69500	37500	53500	51973.26	76.38	0	-4375	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	32960	44.94	10.99	12	0.15	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
22	20240828	120933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51700	-1800	5	-3.36	4236249300	81392	39.57	53400	53500	51300	69500	37500	53500	52047.47	76.38	0	-1979	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	33088	45.11	11.04	12	0.13	1146.00	4685.00	56900	20240619	-9.14	27850	20240206	85.64	56900	-9.14	20240619	27850	85.64	20240206	56900	-9.14	20240619	27850	85.64	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
23	20240828	110933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-2000	5	-3.74	3682956200	70699	34.37	53400	53500	51300	69500	37500	53500	52093.45	76.38	0	-2550	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	32960	44.94	10.99	12	0.11	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
24	20240828	101001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52100	-1400	5	-2.62	2161644200	41257	20.06	53400	53500	51900	69500	37500	53500	52394.58	76.38	0	565	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	33344	45.46	11.12	12	0.06	1146.00	4685.00	56900	20240619	-8.44	27850	20240206	87.07	56900	-8.44	20240619	27850	87.07	20240206	56900	-8.44	20240619	27850	87.07	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
25	20240828	090949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52500	-1000	5	-1.87	677963800	12864	6.25	53400	53500	52200	69500	37500	53500	52702.35	76.38	0	-893	55566	54532	53466	52432	51366	55050	52950	65	16000	100	39590	100	1	63999519	33600	45.81	11.21	12	0.02	1146.00	4685.00	56900	20240619	-7.73	27850	20240206	88.51	56900	-7.73	20240619	27850	88.51	20240206	56900	-7.73	20240619	27850	88.51	20240206	0.29	N	214150	100	64 억		48880026	N	N	1556	N	00	N
26	20240827	160930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53500	400	2	0.75	10966440800	204853	122.31	53300	54500	52400	69000	37200	53100	53533.38	76.34	0	-1976	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	34240	46.68	11.42	12	0.32	1146.00	4685.00	56900	20240619	-5.98	27850	20240206	92.10	56900	-5.98	20240619	27850	92.10	20240206	56900	-5.98	20240619	27850	92.10	20240206	0.31	N	214150	100	64 억		48854165	N	N	1556	N	00	N
27	20240827	150935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53300	200	2	0.38	10492525900	195985	117.02	53300	54500	52400	69000	37200	53100	53537.55	76.34	0	-741	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	34112	46.51	11.38	12	0.31	1146.00	4685.00	56900	20240619	-6.33	27850	20240206	91.38	56900	-6.33	20240619	27850	91.38	20240206	56900	-6.33	20240619	27850	91.38	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
28	20240827	140937	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53200	100	2	0.19	9281999600	173243	103.44	53300	54500	52400	69000	37200	53100	53578.11	76.34	0	-188	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	34048	46.42	11.36	12	0.27	1146.00	4685.00	56900	20240619	-6.50	27850	20240206	91.02	56900	-6.50	20240619	27850	91.02	20240206	56900	-6.50	20240619	27850	91.02	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
29	20240827	130939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52700	-400	5	-0.75	8632919300	160999	96.13	53300	54500	52400	69000	37200	53100	53621.18	76.34	0	-1838	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	33728	45.99	11.25	12	0.25	1146.00	4685.00	56900	20240619	-7.38	27850	20240206	89.23	56900	-7.38	20240619	27850	89.23	20240206	56900	-7.38	20240619	27850	89.23	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
30	20240827	120941	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52700	-400	5	-0.75	7950222800	148039	88.39	53300	54500	52600	69000	37200	53100	53703.86	76.34	0	-656	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	33728	45.99	11.25	12	0.23	1146.00	4685.00	56900	20240619	-7.38	27850	20240206	89.23	56900	-7.38	20240619	27850	89.23	20240206	56900	-7.38	20240619	27850	89.23	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
31	20240827	110938	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53000	-100	5	-0.19	7178826000	133462	79.68	53300	54500	52800	69000	37200	53100	53789.65	76.34	0	-27	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	33920	46.25	11.31	12	0.21	1146.00	4685.00	56900	20240619	-6.85	27850	20240206	90.31	56900	-6.85	20240619	27850	90.31	20240206	56900	-6.85	20240619	27850	90.31	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
32	20240827	100936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53700	600	2	1.13	5503103500	102152	60.99	53300	54500	53100	69000	37200	53100	53872.24	76.34	0	2061	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	34368	46.86	11.46	12	0.16	1146.00	4685.00	56900	20240619	-5.62	27850	20240206	92.82	56900	-5.62	20240619	27850	92.82	20240206	56900	-5.62	20240619	27850	92.82	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
33	20240827	090936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53500	400	2	0.75	2620289400	48633	29.04	53300	54500	53100	69000	37200	53100	53879.96	76.34	0	9630	53900	53500	52800	52400	51700	53700	52600	65	15900	100	39290	100	1	63999519	34240	46.68	11.42	12	0.08	1146.00	4685.00	56900	20240619	-5.98	27850	20240206	92.10	56900	-5.98	20240619	27850	92.10	20240206	56900	-5.98	20240619	27850	92.10	20240206	0.31	N	214150	100	64 억		48854165	N	N	1811	N	00	N
34	20240826	160922	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53100	700	2	1.34	8744452300	166199	43.57	52500	53200	52100	68100	36700	52400	52613.91	76.32	0	6586	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33984	46.34	11.33	12	0.26	1146.00	4685.00	56900	20240619	-6.68	27850	20240206	90.66	56900	-6.68	20240619	27850	90.66	20240206	56900	-6.68	20240619	27850	90.66	20240206	0.32	N	214150	100	64 억		48845861	N	N	1811	N	00	N
35	20240826	150930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53100	700	2	1.34	7774893500	147939	38.78	52500	53200	52100	68100	36700	52400	52554.73	76.32	0	7387	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33984	46.34	11.33	12	0.23	1146.00	4685.00	56900	20240619	-6.68	27850	20240206	90.66	56900	-6.68	20240619	27850	90.66	20240206	56900	-6.68	20240619	27850	90.66	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
36	20240826	140933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52300	-100	5	-0.19	5861914000	111672	29.28	52500	53200	52100	68100	36700	52400	52492.25	76.32	0	-6787	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33472	45.64	11.16	12	0.17	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
37	20240826	130934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52200	-200	5	-0.38	5034484500	95856	25.13	52500	53200	52100	68100	36700	52400	52521.34	76.32	0	-11351	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33408	45.55	11.14	12	0.15	1146.00	4685.00	56900	20240619	-8.26	27850	20240206	87.43	56900	-8.26	20240619	27850	87.43	20240206	56900	-8.26	20240619	27850	87.43	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
38	20240826	120928	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52300	-100	5	-0.19	3829001700	72806	19.09	52500	53200	52100	68100	36700	52400	52591.86	76.32	0	-2354	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33472	45.64	11.16	12	0.11	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
39	20240826	110931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52400	0	3	0.00	3501324400	66543	17.44	52500	53200	52100	68100	36700	52400	52617.49	76.32	0	-1138	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33536	45.72	11.18	12	0.10	1146.00	4685.00	56900	20240619	-7.91	27850	20240206	88.15	56900	-7.91	20240619	27850	88.15	20240206	56900	-7.91	20240619	27850	88.15	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
40	20240826	100933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52700	300	2	0.57	2592170200	49215	12.90	52500	53200	52100	68100	36700	52400	52670.36	76.32	0	-591	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33728	45.99	11.25	12	0.08	1146.00	4685.00	56900	20240619	-7.38	27850	20240206	89.23	56900	-7.38	20240619	27850	89.23	20240206	56900	-7.38	20240619	27850	89.23	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
41	20240826	090927	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52500	100	2	0.19	766927500	14532	3.81	52500	53200	52400	68100	36700	52400	52775.24	76.32	0	-887	56000	54200	51600	49800	47200	55100	50700	65	15700	100	38770	100	1	63999519	33600	45.81	11.21	12	0.02	1146.00	4685.00	56900	20240619	-7.73	27850	20240206	88.51	56900	-7.73	20240619	27850	88.51	20240206	56900	-7.73	20240619	27850	88.51	20240206	0.32	N	214150	100	64 억		48845861	N	N	259	N	00	N
42	20240823	160922	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52400	2900	2	5.86	19065259000	364643	333.58	49050	53400	49000	64300	34650	49500	52285.16	76.18	0	110505	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33536	45.72	11.18	12	0.57	1146.00	4685.00	56900	20240619	-7.91	27850	20240206	88.15	56900	-7.91	20240619	27850	88.15	20240206	56900	-7.91	20240619	27850	88.15	20240206	0.32	N	214150	100	64 억		48752919	N	N	259	N	00	N
43	20240823	150931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52300	2800	2	5.66	18447322200	352837	322.78	49050	53400	49000	64300	34650	49500	52283.40	76.18	0	108548	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33472	45.64	11.16	12	0.55	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
44	20240823	140930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52500	3000	2	6.06	16937697800	324074	296.47	49050	53400	49000	64300	34650	49500	52265.51	76.18	0	104448	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33600	45.81	11.21	12	0.51	1146.00	4685.00	56900	20240619	-7.73	27850	20240206	88.51	56900	-7.73	20240619	27850	88.51	20240206	56900	-7.73	20240619	27850	88.51	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
45	20240823	130931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53000	3500	2	7.07	14798750800	283405	259.26	49050	53400	49000	64300	34650	49500	52218.35	76.18	0	99150	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33920	46.25	11.31	12	0.44	1146.00	4685.00	56900	20240619	-6.85	27850	20240206	90.31	56900	-6.85	20240619	27850	90.31	20240206	56900	-6.85	20240619	27850	90.31	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
46	20240823	120928	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53100	3600	2	7.27	12981365800	249119	227.90	49050	53400	49000	64300	34650	49500	52109.83	76.18	0	88320	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33984	46.34	11.33	12	0.39	1146.00	4685.00	56900	20240619	-6.68	27850	20240206	90.66	56900	-6.68	20240619	27850	90.66	20240206	56900	-6.68	20240619	27850	90.66	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
47	20240823	110926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52700	3200	2	6.46	10540286800	203080	185.78	49050	53400	49000	64300	34650	49500	51902.97	76.18	0	77509	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33728	45.99	11.25	12	0.32	1146.00	4685.00	56900	20240619	-7.38	27850	20240206	89.23	56900	-7.38	20240619	27850	89.23	20240206	56900	-7.38	20240619	27850	89.23	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
48	20240823	100929	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	2400	2	4.85	5329075000	103928	95.07	49050	52200	49000	64300	34650	49500	51277.80	76.18	0	44717	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	33216	45.29	11.08	12	0.16	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
49	20240823	090929	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	500	2	1.01	454579700	9128	8.35	49050	50200	49000	64300	34650	49500	49802.90	76.18	0	3866	52400	50950	50150	48700	47900	50550	48300	65	14800	100	36630	100	1	63999519	32000	43.63	10.67	12	0.01	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.32	N	214150	100	64 억		48752919	N	N	1004	N	00	N
50	20240822	160923	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	-1200	5	-2.37	5436075050	108816	62.34	51300	51600	49350	65900	35500	50700	49956.99	76.21	0	-2590	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31680	43.19	10.57	12	0.17	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.32	N	214150	100	64 억		48774772	N	N	1004	N	00	N
51	20240822	150930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49350	-1350	5	-2.66	5054941550	101114	57.92	51300	51600	49350	65900	35500	50700	49992.50	76.21	0	-3497	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31584	43.06	10.53	12	0.16	1146.00	4685.00	56900	20240619	-13.27	27850	20240206	77.20	56900	-13.27	20240619	27850	77.20	20240206	56900	-13.27	20240619	27850	77.20	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
52	20240822	140932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49800	-900	5	-1.78	4241595750	84702	48.52	51300	51600	49450	65900	35500	50700	50076.69	76.21	0	-3991	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31872	43.46	10.63	12	0.13	1146.00	4685.00	56900	20240619	-12.48	27850	20240206	78.82	56900	-12.48	20240619	27850	78.82	20240206	56900	-12.48	20240619	27850	78.82	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
53	20240822	130931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49650	-1050	5	-2.07	3704676850	73946	42.36	51300	51600	49450	65900	35500	50700	50099.76	76.21	0	-7977	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31776	43.32	10.60	12	0.12	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
54	20240822	120935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49700	-1000	5	-1.97	2950407350	58735	33.65	51300	51600	49600	65900	35500	50700	50232.52	76.21	0	-6496	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31808	43.37	10.61	12	0.09	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
55	20240822	110927	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49850	-850	5	-1.68	2522027200	50123	28.71	51300	51600	49600	65900	35500	50700	50316.76	76.21	0	-5652	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31904	43.50	10.64	12	0.08	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
56	20240822	100926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49650	-1050	5	-2.07	1904925450	37737	21.62	51300	51600	49600	65900	35500	50700	50478.98	76.21	0	-4040	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	50	1	63999519	31776	43.32	10.60	12	0.06	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
57	20240822	090926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	200	2	0.39	328171300	6437	3.69	51300	51300	50700	65900	35500	50700	50982.03	76.21	0	-488	52300	51500	50600	49800	48900	51900	50200	65	15200	100	37510	100	1	63999519	32576	44.42	10.86	12	0.01	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.32	N	214150	100	64 억		48774772	N	N	2199	N	00	N
58	20240821	160921	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	700	2	1.40	8807292400	173559	121.27	49750	51400	49700	65000	35000	50000	50745.30	76.19	0	22244	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32448	44.24	10.82	12	0.27	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.32	N	214150	100	64 억		48763627	N	N	2199	N	00	N
59	20240821	150933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	900	2	1.80	8286380400	163316	114.11	49750	51400	49700	65000	35000	50000	50738.33	76.19	0	20580	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32576	44.42	10.86	12	0.26	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
60	20240821	140930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50400	400	2	0.80	6488570700	127957	89.41	49750	51400	49700	65000	35000	50000	50708.99	76.19	0	16073	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32256	43.98	10.76	12	0.20	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
61	20240821	130935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	500	2	1.00	5790672300	114109	79.73	49750	51400	49700	65000	35000	50000	50746.85	76.19	0	14643	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32320	44.07	10.78	12	0.18	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
62	20240821	120936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	500	2	1.00	5333336000	105051	73.40	49750	51400	49700	65000	35000	50000	50769.02	76.19	0	14613	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32320	44.07	10.78	12	0.16	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
63	20240821	110930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	300	2	0.60	4749835800	93492	65.33	49750	51400	49700	65000	35000	50000	50804.73	76.19	0	13842	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32192	43.89	10.74	12	0.15	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
64	20240821	100935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	900	2	1.80	3415542300	67128	46.90	49750	51400	49700	65000	35000	50000	50881.04	76.19	0	14402	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32576	44.42	10.86	12	0.10	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
65	20240821	090926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	900	2	1.80	954933700	18893	13.20	49750	50900	49700	65000	35000	50000	50544.31	76.19	0	9118	51500	50750	49550	48800	47600	51125	49175	65	15000	100	37000	100	1	63999519	32576	44.42	10.86	12	0.03	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.32	N	214150	100	64 억		48763627	N	N	513	N	00	N
66	20240820	160915	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	1000	2	2.04	7040027100	142364	134.10	49000	50300	48350	63700	34300	49000	49450.52	76.19	0	3685	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	100	1	63999519	32000	43.63	10.67	12	0.22	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.30	N	214150	100	64 억		48762850	N	N	513	N	00	N
67	20240820	150927	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49950	950	2	1.94	6457448600	130708	123.12	49000	50300	48350	63700	34300	49000	49403.67	76.19	0	3151	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31968	43.59	10.66	12	0.20	1146.00	4685.00	56900	20240619	-12.21	27850	20240206	79.35	56900	-12.21	20240619	27850	79.35	20240206	56900	-12.21	20240619	27850	79.35	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
68	20240820	140924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49900	900	2	1.84	4839129050	98350	92.64	49000	49950	48350	63700	34300	49000	49203.17	76.19	0	6392	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31936	43.54	10.65	12	0.15	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
69	20240820	130926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	450	2	0.92	3745178900	76315	71.88	49000	49900	48350	63700	34300	49000	49075.28	76.19	0	7424	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31648	43.15	10.55	12	0.12	1146.00	4685.00	56900	20240619	-13.09	27850	20240206	77.56	56900	-13.09	20240619	27850	77.56	20240206	56900	-13.09	20240619	27850	77.56	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
70	20240820	120920	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	500	2	1.02	3262089850	66560	62.70	49000	49900	48350	63700	34300	49000	49009.77	76.19	0	7545	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31680	43.19	10.57	12	0.10	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
71	20240820	110918	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	450	2	0.92	2415377750	49497	46.62	49000	49500	48350	63700	34300	49000	48798.41	76.19	0	1943	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31648	43.15	10.55	12	0.08	1146.00	4685.00	56900	20240619	-13.09	27850	20240206	77.56	56900	-13.09	20240619	27850	77.56	20240206	56900	-13.09	20240619	27850	77.56	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
72	20240820	100916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48600	-400	5	-0.82	1545945400	31760	29.92	49000	49300	48350	63700	34300	49000	48675.71	76.19	0	-6503	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31104	42.41	10.37	12	0.05	1146.00	4685.00	56900	20240619	-14.59	27850	20240206	74.51	56900	-14.59	20240619	27850	74.51	20240206	56900	-14.59	20240619	27850	74.51	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
73	20240820	090919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	-150	5	-0.31	176368700	3605	3.40	49000	49300	48600	63700	34300	49000	48923.04	76.19	0	-1274	49866	49432	48866	48432	47866	49150	48150	65	14700	100	36260	50	1	63999519	31264	42.63	10.43	12	0.01	1146.00	4685.00	56900	20240619	-14.15	27850	20240206	75.40	56900	-14.15	20240619	27850	75.40	20240206	56900	-14.15	20240619	27850	75.40	20240206	0.30	N	214150	100	64 억		48762850	N	N	5034	N	00	N
74	20240819	160908	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	150	2	0.31	5171717450	105810	79.48	49200	49300	48300	63500	34200	48850	48877.38	76.20	0	-4082	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31360	42.76	10.46	12	0.17	1146.00	4685.00	56900	20240619	-13.88	27850	20240206	75.94	56900	-13.88	20240619	27850	75.94	20240206	56900	-13.88	20240619	27850	75.94	20240206	0.31	N	214150	100	64 억		48768168	N	N	5034	N	00	N
75	20240819	150917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	50	2	0.10	4809126400	98402	73.92	49200	49300	48300	63500	34200	48850	48872.25	76.20	0	-2711	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31296	42.67	10.44	12	0.15	1146.00	4685.00	56900	20240619	-14.06	27850	20240206	75.58	56900	-14.06	20240619	27850	75.58	20240206	56900	-14.06	20240619	27850	75.58	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
76	20240819	140917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	150	2	0.31	4046088150	82805	62.20	49200	49300	48300	63500	34200	48850	48862.85	76.20	0	-1907	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31360	42.76	10.46	12	0.13	1146.00	4685.00	56900	20240619	-13.88	27850	20240206	75.94	56900	-13.88	20240619	27850	75.94	20240206	56900	-13.88	20240619	27850	75.94	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
77	20240819	130913	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49050	200	2	0.41	3539097750	72455	54.43	49200	49300	48300	63500	34200	48850	48845.46	76.20	0	-3008	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31392	42.80	10.47	12	0.11	1146.00	4685.00	56900	20240619	-13.80	27850	20240206	76.12	56900	-13.80	20240619	27850	76.12	20240206	56900	-13.80	20240619	27850	76.12	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
78	20240819	120913	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49100	250	2	0.51	3184166300	65231	49.00	49200	49300	48300	63500	34200	48850	48813.69	76.20	0	-3325	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31424	42.84	10.48	12	0.10	1146.00	4685.00	56900	20240619	-13.71	27850	20240206	76.30	56900	-13.71	20240619	27850	76.30	20240206	56900	-13.71	20240619	27850	76.30	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
79	20240819	110914	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	100	2	0.20	2699635800	55359	41.58	49200	49300	48300	63500	34200	48850	48765.95	76.20	0	-5875	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31328	42.71	10.45	12	0.09	1146.00	4685.00	56900	20240619	-13.97	27850	20240206	75.76	56900	-13.97	20240619	27850	75.76	20240206	56900	-13.97	20240619	27850	75.76	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
80	20240819	100916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48650	-200	5	-0.41	2059960550	42273	31.75	49200	49300	48300	63500	34200	48850	48729.88	76.20	0	-8978	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31136	42.45	10.38	12	0.07	1146.00	4685.00	56900	20240619	-14.50	27850	20240206	74.69	56900	-14.50	20240619	27850	74.69	20240206	56900	-14.50	20240619	27850	74.69	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
81	20240819	090914	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	-50	5	-0.10	577427900	11831	8.89	49200	49300	48300	63500	34200	48850	48806.27	76.20	0	-2302	50116	49482	48516	47882	46916	49800	48200	65	14650	100	36140	50	1	63999519	31232	42.58	10.42	12	0.02	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.31	N	214150	100	64 억		48768168	N	N	1644	N	00	N
82	20240816	160907	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	1400	2	2.95	6386530250	131706	118.21	47750	49150	47550	61600	33250	47450	48490.14	76.19	0	9291	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	31264	42.63	10.43	12	0.21	1146.00	4685.00	56900	20240619	-14.15	27850	20240206	75.40	56900	-14.15	20240619	27850	75.40	20240206	56900	-14.15	20240619	27850	75.40	20240206	0.33	N	214150	100	64 억		48759484	N	N	1644	N	00	N
83	20240816	150909	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	1400	2	2.95	6069359250	125215	112.39	47750	49150	47550	61600	33250	47450	48471.50	76.19	0	9377	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	31264	42.63	10.43	12	0.20	1146.00	4685.00	56900	20240619	-14.15	27850	20240206	75.40	56900	-14.15	20240619	27850	75.40	20240206	56900	-14.15	20240619	27850	75.40	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
84	20240816	140913	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	1350	2	2.85	5510166000	113769	102.11	47750	49150	47550	61600	33250	47450	48432.93	76.19	0	10236	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	31232	42.58	10.42	12	0.18	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
85	20240816	130915	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	1550	2	3.27	4746325500	98166	88.11	47750	49150	47550	61600	33250	47450	48349.99	76.19	0	14733	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	31360	42.76	10.46	12	0.15	1146.00	4685.00	56900	20240619	-13.88	27850	20240206	75.94	56900	-13.88	20240619	27850	75.94	20240206	56900	-13.88	20240619	27850	75.94	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
86	20240816	120910	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	1500	2	3.16	4171470650	86416	77.56	47750	49150	47550	61600	33250	47450	48271.97	76.19	0	15674	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	31328	42.71	10.45	12	0.14	1146.00	4685.00	56900	20240619	-13.97	27850	20240206	75.76	56900	-13.97	20240619	27850	75.76	20240206	56900	-13.97	20240619	27850	75.76	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
87	20240816	110914	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48250	800	2	1.69	2825144100	58819	52.79	47750	48400	47550	61600	33250	47450	48031.15	76.19	0	10984	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	30880	42.10	10.30	12	0.09	1146.00	4685.00	56900	20240619	-15.20	27850	20240206	73.25	56900	-15.20	20240619	27850	73.25	20240206	56900	-15.20	20240619	27850	73.25	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
88	20240816	100910	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48250	800	2	1.69	2207496400	46028	41.31	47750	48350	47550	61600	33250	47450	47959.86	76.19	0	12554	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	30880	42.10	10.30	12	0.07	1146.00	4685.00	56900	20240619	-15.20	27850	20240206	73.25	56900	-15.20	20240619	27850	73.25	20240206	56900	-15.20	20240619	27850	73.25	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
89	20240816	090912	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47950	500	2	1.05	506954550	10592	9.51	47750	48100	47600	61600	33250	47450	47862.02	76.19	0	-19	48750	48100	47150	46500	45550	47625	46025	65	14150	100	35110	50	1	63999519	30688	41.84	10.23	12	0.02	1146.00	4685.00	56900	20240619	-15.73	27850	20240206	72.17	56900	-15.73	20240619	27850	72.17	20240206	56900	-15.73	20240619	27850	72.17	20240206	0.33	N	214150	100	64 억		48759484	N	N	308	N	00	N
90	20240814	160911	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47450	800	2	1.71	5203466450	110966	41.73	47800	47800	46200	60600	32700	46650	46892.13	76.18	0	1841	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30368	41.40	10.13	12	0.17	1146.00	4685.00	56900	20240619	-16.61	27850	20240206	70.38	56900	-16.61	20240619	27850	70.38	20240206	56900	-16.61	20240619	27850	70.38	20240206	0.32	N	214150	100	64 억		48753590	N	N	274	N	00	N
91	20240814	150913	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47250	600	2	1.29	4925662850	105103	39.52	47800	47800	46200	60600	32700	46650	46865.15	76.18	0	1418	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30240	41.23	10.09	12	0.16	1146.00	4685.00	56900	20240619	-16.96	27850	20240206	69.66	56900	-16.96	20240619	27850	69.66	20240206	56900	-16.96	20240619	27850	69.66	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
92	20240814	140917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47150	500	2	1.07	4094402800	87585	32.93	47800	47800	46200	60600	32700	46650	46747.79	76.18	0	2511	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30176	41.14	10.06	12	0.14	1146.00	4685.00	56900	20240619	-17.14	27850	20240206	69.30	56900	-17.14	20240619	27850	69.30	20240206	56900	-17.14	20240619	27850	69.30	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
93	20240814	130913	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47000	350	2	0.75	3224193050	69060	25.97	47800	47800	46200	60600	32700	46650	46686.85	76.18	0	-8370	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30080	41.01	10.03	12	0.11	1146.00	4685.00	56900	20240619	-17.40	27850	20240206	68.76	56900	-17.40	20240619	27850	68.76	20240206	56900	-17.40	20240619	27850	68.76	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
94	20240814	120909	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47000	350	2	0.75	2883221550	61808	23.24	47800	47800	46200	60600	32700	46650	46648.03	76.18	0	-9136	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30080	41.01	10.03	12	0.10	1146.00	4685.00	56900	20240619	-17.40	27850	20240206	68.76	56900	-17.40	20240619	27850	68.76	20240206	56900	-17.40	20240619	27850	68.76	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
95	20240814	110906	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46600	-50	5	-0.11	2573431850	55193	20.75	47800	47800	46200	60600	32700	46650	46626.04	76.18	0	-7314	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	29824	40.66	9.95	12	0.09	1146.00	4685.00	56900	20240619	-18.10	27850	20240206	67.32	56900	-18.10	20240619	27850	67.32	20240206	56900	-18.10	20240619	27850	67.32	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
96	20240814	100905	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46550	-100	5	-0.21	1822397850	39014	14.67	47800	47800	46200	60600	32700	46650	46711.42	76.18	0	-6655	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	29792	40.62	9.94	12	0.06	1146.00	4685.00	56900	20240619	-18.19	27850	20240206	67.15	56900	-18.19	20240619	27850	67.15	20240206	56900	-18.19	20240619	27850	67.15	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
97	20240814	090937	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47000	350	2	0.75	563353200	11953	4.49	47800	47800	46550	60600	32700	46650	47131.66	76.18	0	-4981	51650	49150	47400	44900	43150	48275	44025	65	13950	100	34520	50	1	63999519	30080	41.01	10.03	12	0.02	1146.00	4685.00	56900	20240619	-17.40	27850	20240206	68.76	56900	-17.40	20240619	27850	68.76	20240206	56900	-17.40	20240619	27850	68.76	20240206	0.32	N	214150	100	64 억		48753590	N	N	1069	N	00	N
98	20240813	160856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46650	-2900	5	-5.85	12442111900	263073	230.40	49850	49900	45650	64400	34700	49550	47295.90	76.25	0	-42079	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	29856	40.71	9.96	12	0.41	1146.00	4685.00	56900	20240619	-18.01	27850	20240206	67.50	56900	-18.01	20240619	27850	67.50	20240206	56900	-18.01	20240619	27850	67.50	20240206	0.31	N	214150	100	64 억		48799972	N	N	1069	N	00	N
99	20240813	150903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46800	-2750	5	-5.55	11806416200	249491	218.50	49850	49900	45650	64400	34700	49550	47321.65	76.25	0	-42976	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	29952	40.84	9.99	12	0.39	1146.00	4685.00	56900	20240619	-17.75	27850	20240206	68.04	56900	-17.75	20240619	27850	68.04	20240206	56900	-17.75	20240619	27850	68.04	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
100	20240813	140903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47100	-2450	5	-4.94	10311035750	217475	190.46	49850	49900	45650	64400	34700	49550	47412.11	76.25	0	-46924	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	30144	41.10	10.05	12	0.34	1146.00	4685.00	56900	20240619	-17.22	27850	20240206	69.12	56900	-17.22	20240619	27850	69.12	20240206	56900	-17.22	20240619	27850	69.12	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
101	20240813	130903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46800	-2750	5	-5.55	9448193050	199092	174.36	49850	49900	45650	64400	34700	49550	47455.99	76.25	0	-46165	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	29952	40.84	9.99	12	0.31	1146.00	4685.00	56900	20240619	-17.75	27850	20240206	68.04	56900	-17.75	20240619	27850	68.04	20240206	56900	-17.75	20240619	27850	68.04	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
102	20240813	120857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47200	-2350	5	-4.74	8988545700	189324	165.81	49850	49900	45650	64400	34700	49550	47476.60	76.25	0	-44454	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	30208	41.19	10.07	12	0.30	1146.00	4685.00	56900	20240619	-17.05	27850	20240206	69.48	56900	-17.05	20240619	27850	69.48	20240206	56900	-17.05	20240619	27850	69.48	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
103	20240813	110856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46350	-3200	5	-6.46	7098822950	148567	130.11	49850	49900	46250	64400	34700	49550	47781.48	76.25	0	-33962	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	29664	40.45	9.89	12	0.23	1146.00	4685.00	56900	20240619	-18.54	27850	20240206	66.43	56900	-18.54	20240619	27850	66.43	20240206	56900	-18.54	20240619	27850	66.43	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
104	20240813	100858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48100	-1450	5	-2.93	3408905950	70157	61.44	49850	49900	47950	64400	34700	49550	48589.12	76.25	0	-7690	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	30784	41.97	10.27	12	0.11	1146.00	4685.00	56900	20240619	-15.47	27850	20240206	72.71	56900	-15.47	20240619	27850	72.71	20240206	56900	-15.47	20240619	27850	72.71	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
105	20240813	090902	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49150	-400	5	-0.81	348465650	7052	6.18	49850	49900	49100	64400	34700	49550	49412.94	76.25	0	-1864	51883	50716	50133	48966	48383	50425	48675	65	14850	100	36660	50	1	63999519	31456	42.89	10.49	12	0.01	1146.00	4685.00	56900	20240619	-13.62	27850	20240206	76.48	56900	-13.62	20240619	27850	76.48	20240206	56900	-13.62	20240619	27850	76.48	20240206	0.31	N	214150	100	64 억		48799972	N	N	2399	N	00	N
106	20240812	160850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49550	-450	5	-0.90	5684624350	113703	37.68	50800	51300	49550	65000	35000	50000	49998.57	76.27	0	-15411	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31712	43.24	10.58	12	0.18	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.29	N	214150	100	64 억		48811442	N	N	2399	N	00	N
107	20240812	150852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49700	-300	5	-0.60	5264345250	105230	34.87	50800	51300	49600	65000	35000	50000	50027.04	76.27	0	-15165	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31808	43.37	10.61	12	0.16	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
108	20240812	140852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49900	-100	5	-0.20	4413022200	88131	29.21	50800	51300	49600	65000	35000	50000	50073.44	76.27	0	-11188	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31936	43.54	10.65	12	0.14	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
109	20240812	130848	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50100	100	2	0.20	4011790550	80086	26.54	50800	51300	49600	65000	35000	50000	50093.53	76.27	0	-8411	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	100	1	63999519	32064	43.72	10.69	12	0.13	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
110	20240812	120848	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49950	-50	5	-0.10	3676008500	73380	24.32	50800	51300	49600	65000	35000	50000	50095.51	76.27	0	-7945	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31968	43.59	10.66	12	0.11	1146.00	4685.00	56900	20240619	-12.21	27850	20240206	79.35	56900	-12.21	20240619	27850	79.35	20240206	56900	-12.21	20240619	27850	79.35	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
111	20240812	110850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49950	-50	5	-0.10	3395050700	67753	22.45	50800	51300	49600	65000	35000	50000	50109.23	76.27	0	-8621	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31968	43.59	10.66	12	0.11	1146.00	4685.00	56900	20240619	-12.21	27850	20240206	79.35	56900	-12.21	20240619	27850	79.35	20240206	56900	-12.21	20240619	27850	79.35	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
112	20240812	100842	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49900	-100	5	-0.20	2692409500	53646	17.78	50800	51300	49650	65000	35000	50000	50188.45	76.27	0	-10002	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	50	1	63999519	31936	43.54	10.65	12	0.08	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
113	20240812	090841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	0	3	0.00	914882250	18133	6.01	50800	51300	49800	65000	35000	50000	50453.99	76.27	0	-6299	54066	52032	50966	48932	47866	51500	48400	65	15000	100	37000	100	1	63999519	32000	43.63	10.67	12	0.03	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.29	N	214150	100	64 억		48811442	N	N	1942	N	00	N
114	20240809	160838	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	700	2	1.42	15433998650	300650	114.86	51200	53000	49900	64000	34550	49300	51337.25	76.20	0	15192	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	32000	43.63	10.67	12	0.47	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.31	N	214150	100	64 억		48769337	N	N	1941	N	00	N
115	20240809	150857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49900	600	2	1.22	14777464700	287523	109.85	51200	53000	49900	64000	34550	49300	51395.77	76.20	0	14125	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	50	1	63999519	31936	43.54	10.65	12	0.45	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
116	20240809	140901	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50200	900	2	1.83	13668258100	265393	101.39	51200	53000	50100	64000	34550	49300	51501.95	76.20	0	11145	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	32128	43.80	10.72	12	0.41	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
117	20240809	130854	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	1200	2	2.43	12758292400	247332	94.49	51200	53000	50100	64000	34550	49300	51583.67	76.20	0	12773	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	32320	44.07	10.78	12	0.39	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
118	20240809	120853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	1600	2	3.25	12209860100	236528	90.37	51200	53000	50100	64000	34550	49300	51621.20	76.20	0	14137	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	32576	44.42	10.86	12	0.37	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
119	20240809	110846	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50400	1100	2	2.23	11345172400	219495	83.86	51200	53000	50100	64000	34550	49300	51687.61	76.20	0	11577	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	32256	43.98	10.76	12	0.34	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
120	20240809	100855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	2600	2	5.27	9106869400	175646	67.11	51200	53000	50100	64000	34550	49300	51847.86	76.20	0	19354	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	33216	45.29	11.08	12	0.27	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
121	20240809	090849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51600	2300	2	4.67	2758061100	53927	20.60	51200	51700	50100	64000	34550	49300	51144.35	76.20	0	3252	52933	51116	49883	48066	46833	50500	47450	65	14700	100	36480	100	1	63999519	33024	45.03	11.01	12	0.08	1146.00	4685.00	56900	20240619	-9.31	27850	20240206	85.28	56900	-9.31	20240619	27850	85.28	20240206	56900	-9.31	20240619	27850	85.28	20240206	0.31	N	214150	100	64 억		48769337	N	N	1450	N	00	N
122	20240808	160834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49300	-2000	5	-3.90	13028022200	259939	72.25	50200	51700	48650	66600	36000	51300	50119.60	76.28	0	-48671	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	50	1	63999519	31552	43.02	10.52	12	0.41	1146.00	4685.00	56900	20240619	-13.36	27850	20240206	77.02	56900	-13.36	20240619	27850	77.02	20240206	56900	-13.36	20240619	27850	77.02	20240206	0.33	N	214150	100	64 억		48817343	N	N	1450	N	00	N
123	20240808	150845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49350	-1950	5	-3.80	12259343700	244357	67.92	50200	51700	48650	66600	36000	51300	50169.64	76.28	0	-51931	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	50	1	63999519	31584	43.06	10.53	12	0.38	1146.00	4685.00	56900	20240619	-13.27	27850	20240206	77.20	56900	-13.27	20240619	27850	77.20	20240206	56900	-13.27	20240619	27850	77.20	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
124	20240808	140847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49650	-1650	5	-3.22	11178082450	222480	61.84	50200	51700	48650	66600	36000	51300	50242.91	76.28	0	-49236	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	50	1	63999519	31776	43.32	10.60	12	0.35	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
125	20240808	130845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49800	-1500	5	-2.92	9609901950	190669	53.00	50200	51700	48850	66600	36000	51300	50400.79	76.28	0	-44588	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	50	1	63999519	31872	43.46	10.63	12	0.30	1146.00	4685.00	56900	20240619	-12.48	27850	20240206	78.82	56900	-12.48	20240619	27850	78.82	20240206	56900	-12.48	20240619	27850	78.82	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
126	20240808	120850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	-1850	5	-3.61	8836241850	175161	48.69	50200	51700	48850	66600	36000	51300	50446.22	76.28	0	-43011	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	50	1	63999519	31648	43.15	10.55	12	0.27	1146.00	4685.00	56900	20240619	-13.09	27850	20240206	77.56	56900	-13.09	20240619	27850	77.56	20240206	56900	-13.09	20240619	27850	77.56	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
127	20240808	110844	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-800	5	-1.56	4766787350	93913	26.10	50200	51700	49800	66600	36000	51300	50757.27	76.28	0	-21821	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	100	1	63999519	32320	44.07	10.78	12	0.15	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
128	20240808	100841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	-400	5	-0.78	3702711450	72909	20.27	50200	51700	49800	66600	36000	51300	50785.12	76.28	0	-13784	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	100	1	63999519	32576	44.42	10.86	12	0.11	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
129	20240808	090837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50400	-900	5	-1.75	1087125000	21502	5.98	50200	51200	49800	66600	36000	51300	50557.97	76.28	0	-321	56466	53882	49216	46632	41966	55175	47925	65	15300	100	37960	100	1	63999519	32256	43.98	10.76	12	0.03	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.33	N	214150	100	64 억		48817343	N	N	3033	N	00	N
130	20240807	160823	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51300	5600	2	12.25	17733039350	358891	225.68	44950	51800	44550	59400	32000	45700	49408.69	76.11	0	98072	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	100	1	63999519	32832	44.76	10.95	12	0.56	1146.00	4685.00	56900	20240619	-9.84	27850	20240206	84.20	56900	-9.84	20240619	27850	84.20	20240206	56900	-9.84	20240619	27850	84.20	20240206	0.35	N	214150	100	64 억		48711788	N	N	3033	N	00	N
131	20240807	150835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	5200	2	11.38	16530700950	335319	210.86	44950	51800	44550	59400	32000	45700	49298.43	76.11	0	90932	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	100	1	63999519	32576	44.42	10.86	12	0.52	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
132	20240807	140841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50400	4700	2	10.28	12113146950	248924	156.53	44950	50900	44550	59400	32000	45700	48662.03	76.11	0	70208	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	100	1	63999519	32256	43.98	10.76	12	0.39	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
133	20240807	130835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49850	4150	2	9.08	9160958550	190207	119.61	44950	49900	44550	59400	32000	45700	48163.10	76.11	0	51054	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	50	1	63999519	31904	43.50	10.64	12	0.30	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
134	20240807	120837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	3800	2	8.32	8068249100	168215	105.78	44950	49700	44550	59400	32000	45700	47963.91	76.11	0	44850	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	50	1	63999519	31680	43.19	10.57	12	0.26	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
135	20240807	110835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49150	3450	2	7.55	6819588350	142880	89.85	44950	49700	44550	59400	32000	45700	47729.48	76.11	0	37179	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	50	1	63999519	31456	42.89	10.49	12	0.22	1146.00	4685.00	56900	20240619	-13.62	27850	20240206	76.48	56900	-13.62	20240619	27850	76.48	20240206	56900	-13.62	20240619	27850	76.48	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
136	20240807	100830	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47900	2200	2	4.81	4556061850	96518	60.69	44950	48800	44550	59400	32000	45700	47204.27	76.11	0	19644	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	50	1	63999519	30656	41.80	10.22	12	0.15	1146.00	4685.00	56900	20240619	-15.82	27850	20240206	71.99	56900	-15.82	20240619	27850	71.99	20240206	56900	-15.82	20240619	27850	71.99	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
137	20240807	090857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45800	100	2	0.22	542643750	12014	7.55	44950	45800	44550	59400	32000	45700	45167.62	76.11	0	-417	47366	46532	45066	44232	42766	46950	44650	65	13700	100	33810	50	1	63999519	29312	39.97	9.78	12	0.02	1146.00	4685.00	56900	20240619	-19.51	27850	20240206	64.45	56900	-19.51	20240619	27850	64.45	20240206	56900	-19.51	20240619	27850	64.45	20240206	0.35	N	214150	100	64 억		48711788	N	N	89	N	00	N
138	20240806	160821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45700	3050	2	7.15	7112010150	157957	51.82	44150	45900	43600	55400	29900	42650	45027.12	76.14	0	244	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	29248	39.88	9.75	12	0.25	1146.00	4685.00	56900	20240619	-19.68	27850	20240206	64.09	56900	-19.68	20240619	27850	64.09	20240206	56900	-19.68	20240619	27850	64.09	20240206	0.35	N	214150	100	64 억		48729088	N	N	89	N	00	N
139	20240806	150833	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45900	3250	2	7.62	6595868400	146673	48.12	44150	45900	43600	55400	29900	42650	44972.87	76.14	0	2438	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	29376	40.05	9.80	12	0.23	1146.00	4685.00	56900	20240619	-19.33	27850	20240206	64.81	56900	-19.33	20240619	27850	64.81	20240206	56900	-19.33	20240619	27850	64.81	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
140	20240806	140828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45350	2700	2	6.33	5745336600	128024	42.00	44150	45750	43600	55400	29900	42650	44880.30	76.14	0	-6072	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	29024	39.57	9.68	12	0.20	1146.00	4685.00	56900	20240619	-20.30	27850	20240206	62.84	56900	-20.30	20240619	27850	62.84	20240206	56900	-20.30	20240619	27850	62.84	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
141	20240806	130831	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45100	2450	2	5.74	4993043500	111412	36.55	44150	45750	43600	55400	29900	42650	44819.69	76.14	0	-3868	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	28864	39.35	9.63	12	0.17	1146.00	4685.00	56900	20240619	-20.74	27850	20240206	61.94	56900	-20.74	20240619	27850	61.94	20240206	56900	-20.74	20240619	27850	61.94	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
142	20240806	120833	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44650	2000	2	4.69	4568321900	101964	33.45	44150	45750	43600	55400	29900	42650	44807.26	76.14	0	-5214	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	28576	38.96	9.53	12	0.16	1146.00	4685.00	56900	20240619	-21.53	27850	20240206	60.32	56900	-21.53	20240619	27850	60.32	20240206	56900	-21.53	20240619	27850	60.32	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
143	20240806	110821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44400	1750	2	4.10	4096000800	91339	29.96	44150	45750	43600	55400	29900	42650	44848.47	76.14	0	-6270	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	28416	38.74	9.48	12	0.14	1146.00	4685.00	56900	20240619	-21.97	27850	20240206	59.43	56900	-21.97	20240619	27850	59.43	20240206	56900	-21.97	20240619	27850	59.43	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
144	20240806	100821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44800	2150	2	5.04	3230693100	71871	23.58	44150	45750	43600	55400	29900	42650	44957.31	76.14	0	-1877	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	28672	39.09	9.56	12	0.11	1146.00	4685.00	56900	20240619	-21.27	27850	20240206	60.86	56900	-21.27	20240619	27850	60.86	20240206	56900	-21.27	20240619	27850	60.86	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
145	20240806	090827	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44050	1400	2	3.28	1586350200	35379	11.61	44150	45750	43600	55400	29900	42650	44850.44	76.14	0	-1922	46050	44350	42700	41000	39350	43525	40175	65	12750	100	31560	50	1	63999519	28192	38.44	9.40	12	0.06	1146.00	4685.00	56900	20240619	-22.58	27850	20240206	58.17	56900	-22.58	20240619	27850	58.17	20240206	56900	-22.58	20240619	27850	58.17	20240206	0.35	N	214150	100	64 억		48729088	N	N	233	N	00	N
146	20240805	160811	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	42650	-1850	5	-4.16	13023016500	301329	121.55	43500	44400	41050	57800	31150	44500	43218.80	76.08	0	65675	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27296	37.22	9.10	12	0.47	1146.00	4685.00	56900	20240619	-25.04	27850	20240206	53.14	56900	-25.04	20240619	27850	53.14	20240206	56900	-25.04	20240619	27850	53.14	20240206	0.36	N	214150	100	64 억		48690651	N	N	233	N	00	N
147	20240805	150825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	42450	-2050	5	-4.61	11923442100	275544	111.15	43500	44400	41050	57800	31150	44500	43272.37	76.08	0	56637	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27168	37.04	9.06	12	0.43	1146.00	4685.00	56900	20240619	-25.40	27850	20240206	52.42	56900	-25.40	20240619	27850	52.42	20240206	56900	-25.40	20240619	27850	52.42	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
148	20240805	140826	58	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43250	-1250	5	-2.81	8422028700	193399	78.01	43500	44400	42600	57800	31150	44500	43547.43	76.08	0	47255	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27680	37.74	9.23	12	0.30	1146.00	4685.00	56900	20240619	-23.99	27850	20240206	55.30	56900	-23.99	20240619	27850	55.30	20240206	56900	-23.99	20240619	27850	55.30	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
149	20240805	130825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43450	-1050	5	-2.36	7107495800	163121	65.80	43500	44400	42600	57800	31150	44500	43571.92	76.08	0	41021	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27808	37.91	9.27	12	0.25	1146.00	4685.00	56900	20240619	-23.64	27850	20240206	56.01	56900	-23.64	20240619	27850	56.01	20240206	56900	-23.64	20240619	27850	56.01	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
150	20240805	120820	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43700	-800	5	-1.80	5790863450	132900	53.61	43500	44400	42600	57800	31150	44500	43573.09	76.08	0	37932	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27968	38.13	9.33	12	0.21	1146.00	4685.00	56900	20240619	-23.20	27850	20240206	56.91	56900	-23.20	20240619	27850	56.91	20240206	56900	-23.20	20240619	27850	56.91	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
151	20240805	110819	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43750	-750	5	-1.69	4627444950	106446	42.94	43500	44400	42600	57800	31150	44500	43472.23	76.08	0	33554	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	28000	38.18	9.34	12	0.17	1146.00	4685.00	56900	20240619	-23.11	27850	20240206	57.09	56900	-23.11	20240619	27850	57.09	20240206	56900	-23.11	20240619	27850	57.09	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
152	20240805	100817	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43400	-1100	5	-2.47	3297408150	76075	30.69	43500	44000	42600	57800	31150	44500	43344.18	76.08	0	28266	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27776	37.87	9.26	12	0.12	1146.00	4685.00	56900	20240619	-23.73	27850	20240206	55.83	56900	-23.73	20240619	27850	55.83	20240206	56900	-23.73	20240619	27850	55.83	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
153	20240805	090812	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	43500	-1000	5	-2.25	922710100	21220	8.56	43500	44000	43000	57800	31150	44500	43483.04	76.08	0	7454	48366	46432	45366	43432	42366	45900	42900	65	13300	100	32930	50	1	63999519	27840	37.96	9.28	12	0.03	1146.00	4685.00	56900	20240619	-23.55	27850	20240206	56.19	56900	-23.55	20240619	27850	56.19	20240206	56900	-23.55	20240619	27850	56.19	20240206	0.36	N	214150	100	64 억		48690651	N	N	912	N	00	N
154	20240802	160805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44500	-2800	5	-5.92	11152740450	247311	189.60	47300	47300	44300	61400	33150	47300	45096.53	76.11	0	64054	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	28480	38.83	9.50	12	0.39	1146.00	4685.00	56900	20240619	-21.79	27850	20240206	59.78	56900	-21.79	20240619	27850	59.78	20240206	56900	-21.79	20240619	27850	59.78	20240206	0.34	N	214150	100	64 억		48707836	N	N	912	N	00	N
155	20240802	150805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44600	-2700	5	-5.71	9938201400	220032	168.69	47300	47300	44300	61400	33150	47300	45165.62	76.11	0	51649	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	28544	38.92	9.52	12	0.34	1146.00	4685.00	56900	20240619	-21.62	27850	20240206	60.14	56900	-21.62	20240619	27850	60.14	20240206	56900	-21.62	20240619	27850	60.14	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
156	20240802	140808	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44600	-2700	5	-5.71	7604378350	167655	128.54	47300	47300	44550	61400	33150	47300	45355.56	76.11	0	24732	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	28544	38.92	9.52	12	0.26	1146.00	4685.00	56900	20240619	-21.62	27850	20240206	60.14	56900	-21.62	20240619	27850	60.14	20240206	56900	-21.62	20240619	27850	60.14	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
157	20240802	130805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	44850	-2450	5	-5.18	5414933200	118737	91.03	47300	47300	44800	61400	33150	47300	45602.29	76.11	0	5980	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	28704	39.14	9.57	12	0.19	1146.00	4685.00	56900	20240619	-21.18	27850	20240206	61.04	56900	-21.18	20240619	27850	61.04	20240206	56900	-21.18	20240619	27850	61.04	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
158	20240802	120806	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45200	-2100	5	-4.44	4196206000	91656	70.27	47300	47300	45150	61400	33150	47300	45779.63	76.11	0	334	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	28928	39.44	9.65	12	0.14	1146.00	4685.00	56900	20240619	-20.56	27850	20240206	62.30	56900	-20.56	20240619	27850	62.30	20240206	56900	-20.56	20240619	27850	62.30	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
159	20240802	110806	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45600	-1700	5	-3.59	3365827900	73327	56.22	47300	47300	45250	61400	33150	47300	45898.75	76.11	0	-1658	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	29184	39.79	9.73	12	0.11	1146.00	4685.00	56900	20240619	-19.86	27850	20240206	63.73	56900	-19.86	20240619	27850	63.73	20240206	56900	-19.86	20240619	27850	63.73	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
160	20240802	100801	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	45650	-1650	5	-3.49	2535262850	55078	42.23	47300	47300	45300	61400	33150	47300	46026.94	76.11	0	-3466	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	29216	39.83	9.74	12	0.09	1146.00	4685.00	56900	20240619	-19.77	27850	20240206	63.91	56900	-19.77	20240619	27850	63.91	20240206	56900	-19.77	20240619	27850	63.91	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
161	20240802	090808	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46500	-800	5	-1.69	464384000	9931	7.61	47300	47300	46400	61400	33150	47300	46752.79	76.11	0	159	50200	48750	47150	45700	44100	49475	46425	65	14100	100	35000	50	1	63999519	29760	40.58	9.93	12	0.02	1146.00	4685.00	56900	20240619	-18.28	27850	20240206	66.97	56900	-18.28	20240619	27850	66.97	20240206	56900	-18.28	20240619	27850	66.97	20240206	0.34	N	214150	100	64 억		48707836	N	N	446	N	00	N
162	20240801	160802	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47300	550	2	1.18	6155476950	130030	68.58	46800	48600	45550	60700	32750	46750	47338.98	76.09	0	10830	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30272	41.27	10.10	12	0.20	1146.00	4685.00	56900	20240619	-16.87	27850	20240206	69.84	56900	-16.87	20240619	27850	69.84	20240206	56900	-16.87	20240619	27850	69.84	20240206	0.33	N	214150	100	64 억		48698650	N	N	446	N	00	N
163	20240801	150823	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47450	700	2	1.50	5810387150	122741	64.73	46800	48600	45550	60700	32750	46750	47338.66	76.09	0	9252	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30368	41.40	10.13	12	0.19	1146.00	4685.00	56900	20240619	-16.61	27850	20240206	70.38	56900	-16.61	20240619	27850	70.38	20240206	56900	-16.61	20240619	27850	70.38	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
164	20240801	140813	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47650	900	2	1.93	5355438200	113175	59.69	46800	48600	45550	60700	32750	46750	47320.04	76.09	0	12214	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30496	41.58	10.17	12	0.18	1146.00	4685.00	56900	20240619	-16.26	27850	20240206	71.10	56900	-16.26	20240619	27850	71.10	20240206	56900	-16.26	20240619	27850	71.10	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
165	20240801	130804	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47550	800	2	1.71	5047147700	106694	56.27	46800	48600	45550	60700	32750	46750	47304.95	76.09	0	13190	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30432	41.49	10.15	12	0.17	1146.00	4685.00	56900	20240619	-16.43	27850	20240206	70.74	56900	-16.43	20240619	27850	70.74	20240206	56900	-16.43	20240619	27850	70.74	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
166	20240801	120810	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47900	1150	2	2.46	4721358750	99871	52.67	46800	48600	45550	60700	32750	46750	47274.63	76.09	0	14633	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30656	41.80	10.22	12	0.16	1146.00	4685.00	56900	20240619	-15.82	27850	20240206	71.99	56900	-15.82	20240619	27850	71.99	20240206	56900	-15.82	20240619	27850	71.99	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
167	20240801	110809	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47850	1100	2	2.35	4353218750	92175	48.61	46800	48600	45550	60700	32750	46750	47227.82	76.09	0	13736	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30624	41.75	10.21	12	0.14	1146.00	4685.00	56900	20240619	-15.91	27850	20240206	71.81	56900	-15.91	20240619	27850	71.81	20240206	56900	-15.91	20240619	27850	71.81	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
168	20240801	100805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48050	1300	2	2.78	3374356250	71861	37.90	46800	48350	45550	60700	32750	46750	46956.75	76.09	0	9927	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	30752	41.93	10.26	12	0.11	1146.00	4685.00	56900	20240619	-15.55	27850	20240206	72.53	56900	-15.55	20240619	27850	72.53	20240206	56900	-15.55	20240619	27850	72.53	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N
169	20240801	090756	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46100	-650	5	-1.39	1052021050	22771	12.01	46800	47000	45550	60700	32750	46750	46199.75	76.09	0	-5522	52416	49582	48066	45232	43716	48825	44475	65	13950	100	34590	50	1	63999519	29504	40.23	9.84	12	0.04	1146.00	4685.00	56900	20240619	-18.98	27850	20240206	65.53	56900	-18.98	20240619	27850	65.53	20240206	56900	-18.98	20240619	27850	65.53	20240206	0.33	N	214150	100	64 억		48698650	N	N	371	N	00	N