KissMeData/214150/price/prices-20240201.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	20240229	160920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32150	-300	5	-0.92	8778970850	274518	76.07	32450	32900	31450	42150	22750	32450	31979.53	73.01	0	-34860	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20826	27.62	8.86	12	0.42	1164.00	3627.00	43050	20231130	-25.32	18510	20230224	73.69	37950	-15.28	20240102	27850	15.44	20240206	43050	-25.32	20231130	18650	72.39	20230320	0.68	N	214150	100	64 억		47292566	N	N	3136	N	00	N
3	20240229	150924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	-350	5	-1.08	7683947750	240431	66.62	32450	32900	31450	42150	22750	32450	31959.05	73.01	0	-23917	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20793	27.58	8.85	12	0.37	1164.00	3627.00	43050	20231130	-25.44	18510	20230224	73.42	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
4	20240229	140925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	-650	5	-2.00	6598843950	206433	57.20	32450	32900	31450	42150	22750	32450	31966.03	73.01	0	-22704	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20599	27.32	8.77	12	0.32	1164.00	3627.00	43050	20231130	-26.13	18510	20230224	71.80	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18650	70.51	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
5	20240229	130922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	-800	5	-2.47	6003975200	187694	52.01	32450	32900	31450	42150	22750	32450	31988.10	73.01	0	-23862	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20502	27.19	8.73	12	0.29	1164.00	3627.00	43050	20231130	-26.48	18510	20230224	70.99	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18650	69.71	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
6	20240229	120923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	-850	5	-2.62	4428611450	137731	38.17	32450	32900	31550	42150	22750	32450	32154.06	73.01	0	-33923	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20469	27.15	8.71	12	0.21	1164.00	3627.00	43050	20231130	-26.60	18510	20230224	70.72	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18650	69.44	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
7	20240229	110925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	-650	5	-2.00	3529768800	109369	30.31	32450	32900	31750	42150	22750	32450	32273.94	73.01	0	-23346	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20599	27.32	8.77	12	0.17	1164.00	3627.00	43050	20231130	-26.13	18510	20230224	71.80	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18650	70.51	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
8	20240229	100926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32000	-450	5	-1.39	2793670350	86271	23.91	32450	32900	31950	42150	22750	32450	32382.50	73.01	0	-20076	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20729	27.49	8.82	12	0.13	1164.00	3627.00	43050	20231130	-25.67	18510	20230224	72.88	37950	-15.68	20240102	27850	14.90	20240206	43050	-25.67	20231130	18650	71.58	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
9	20240229	090923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	-350	5	-1.08	570179900	17678	4.90	32450	32550	32050	42150	22750	32450	32253.63	73.01	0	-5852	34383	33416	32733	31766	31083	33075	31425	65	9700	100	24010	50	1	64776702	20793	27.58	8.85	12	0.03	1164.00	3627.00	43050	20231130	-25.44	18510	20230224	73.42	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.68	N	214150	100	64 억		47292566	N	N	1732	N	00	N
10	20240228	160830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32450	700	2	2.20	11701801850	356439	82.96	32600	33700	32050	41250	22250	31750	32830.01	72.98	0	7898	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21020	27.88	8.95	12	0.55	1164.00	3627.00	43050	20231130	-24.62	18510	20230224	75.31	37950	-14.49	20240102	27850	16.52	20240206	43050	-24.62	20231130	18650	73.99	20230320	0.66	N	214150	100	64 억		47276267	N	N	1729	N	00	N
11	20240228	150830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32450	700	2	2.20	11321513450	344726	80.23	32600	33700	32050	41250	22250	31750	32842.06	72.98	0	5815	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21020	27.88	8.95	12	0.53	1164.00	3627.00	43050	20231130	-24.62	18510	20230224	75.31	37950	-14.49	20240102	27850	16.52	20240206	43050	-24.62	20231130	18650	73.99	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
12	20240228	140922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	750	2	2.36	10613140300	322906	75.15	32600	33700	32050	41250	22250	31750	32867.58	72.98	0	14878	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21052	27.92	8.96	12	0.50	1164.00	3627.00	43050	20231130	-24.51	18510	20230224	75.58	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
13	20240228	130922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32700	950	2	2.99	9919085250	301565	70.19	32600	33700	32050	41250	22250	31750	32892.03	72.98	0	26793	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21182	28.09	9.02	12	0.47	1164.00	3627.00	43050	20231130	-24.04	18510	20230224	76.66	37950	-13.83	20240102	27850	17.41	20240206	43050	-24.04	20231130	18650	75.34	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
14	20240228	120925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32800	1050	2	3.31	9321628050	283271	65.93	32600	33700	32050	41250	22250	31750	32907.10	72.98	0	35063	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21247	28.18	9.04	12	0.44	1164.00	3627.00	43050	20231130	-23.81	18510	20230224	77.20	37950	-13.57	20240102	27850	17.77	20240206	43050	-23.81	20231130	18650	75.87	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
15	20240228	110847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32550	800	2	2.52	8640849600	262408	61.07	32600	33700	32050	41250	22250	31750	32929.06	72.98	0	42528	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21085	27.96	8.97	12	0.41	1164.00	3627.00	43050	20231130	-24.39	18510	20230224	75.85	37950	-14.23	20240102	27850	16.88	20240206	43050	-24.39	20231130	18650	74.53	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
16	20240228	100920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32650	900	2	2.83	7919852400	240291	55.92	32600	33700	32050	41250	22250	31750	32959.42	72.98	0	48449	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21150	28.05	9.00	12	0.37	1164.00	3627.00	43050	20231130	-24.16	18510	20230224	76.39	37950	-13.97	20240102	27850	17.24	20240206	43050	-24.16	20231130	18650	75.07	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
17	20240228	090925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32850	1100	2	3.46	2372982900	72428	16.86	32600	33250	32050	41250	22250	31750	32763.34	72.98	0	20995	33583	32666	31833	30916	30083	32250	30500	65	9500	100	23490	50	1	64776702	21279	28.22	9.06	12	0.11	1164.00	3627.00	43050	20231130	-23.69	18510	20230224	77.47	37950	-13.44	20240102	27850	17.95	20240206	43050	-23.69	20231130	18650	76.14	20230320	0.66	N	214150	100	64 억		47276267	N	N	1255	N	00	N
18	20240227	160922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31750	-350	5	-1.09	13350130550	420037	264.19	32350	32750	31000	41700	22500	32100	31783.24	73.05	0	-37565	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20567	27.28	8.75	12	0.65	1164.00	3627.00	43050	20231130	-26.25	18510	20230224	71.53	37950	-16.34	20240102	27850	14.00	20240206	43050	-26.25	20231130	18650	70.24	20230320	0.66	N	214150	100	64 억		47320583	N	N	1255	N	00	N
19	20240227	150922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32000	-100	5	-0.31	12568335750	395492	248.75	32350	32750	31000	41700	22500	32100	31778.99	73.05	0	-27988	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20729	27.49	8.82	12	0.61	1164.00	3627.00	43050	20231130	-25.67	18510	20230224	72.88	37950	-15.68	20240102	27850	14.90	20240206	43050	-25.67	20231130	18650	71.58	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
20	20240227	140919	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32000	-100	5	-0.31	10879220450	342592	215.48	32350	32750	31000	41700	22500	32100	31755.62	73.05	0	-20844	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20729	27.49	8.82	12	0.53	1164.00	3627.00	43050	20231130	-25.67	18510	20230224	72.88	37950	-15.68	20240102	27850	14.90	20240206	43050	-25.67	20231130	18650	71.58	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
21	20240227	130842	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-550	5	-1.71	6414158400	203166	127.78	32350	32750	31000	41700	22500	32100	31571.02	73.05	0	15980	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20437	27.10	8.70	12	0.31	1164.00	3627.00	43050	20231130	-26.71	18510	20230224	70.45	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18650	69.17	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
22	20240227	120923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-550	5	-1.71	5950901100	188485	118.55	32350	32750	31000	41700	22500	32100	31572.28	73.05	0	11210	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20437	27.10	8.70	12	0.29	1164.00	3627.00	43050	20231130	-26.71	18510	20230224	70.45	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18650	69.17	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
23	20240227	110923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-600	5	-1.87	5339379200	169086	106.35	32350	32750	31000	41700	22500	32100	31577.89	73.05	0	4186	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20405	27.06	8.68	12	0.26	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18650	68.90	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
24	20240227	100917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-600	5	-1.87	3971431150	125764	79.10	32350	32750	31000	41700	22500	32100	31578.44	73.05	0	3703	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20405	27.06	8.68	12	0.19	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18650	68.90	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
25	20240227	090922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31350	-750	5	-2.34	1548821700	48398	30.44	32350	32750	31300	41700	22500	32100	32001.77	73.05	0	-386	33233	32666	32183	31616	31133	32425	31375	65	9600	100	23750	50	1	64776702	20307	26.93	8.64	12	0.07	1164.00	3627.00	43050	20231130	-27.18	18510	20230224	69.37	37950	-17.39	20240102	27850	12.57	20240206	43050	-27.18	20231130	18650	68.10	20230320	0.66	N	214150	100	64 억		47320583	N	N	1821	N	00	N
26	20240226	160917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	-200	5	-0.62	5001943800	156102	37.50	32750	32750	31700	41950	22650	32300	32042.59	73.23	0	-40467	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20793	27.58	8.85	12	0.24	1164.00	3627.00	43050	20231130	-25.44	18510	20230224	73.42	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.65	N	214150	100	64 억		47435290	N	N	1821	N	00	N
27	20240226	150913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31950	-350	5	-1.08	4644809300	144963	34.82	32750	32750	31700	41950	22650	32300	32041.33	73.23	0	-37007	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20696	27.45	8.81	12	0.22	1164.00	3627.00	43050	20231130	-25.78	18510	20230224	72.61	37950	-15.81	20240102	27850	14.72	20240206	43050	-25.78	20231130	18650	71.31	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
28	20240226	140916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32000	-300	5	-0.93	4152587550	129557	31.12	32750	32750	31700	41950	22650	32300	32052.20	73.23	0	-32743	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20729	27.49	8.82	12	0.20	1164.00	3627.00	43050	20231130	-25.67	18510	20230224	72.88	37950	-15.68	20240102	27850	14.90	20240206	43050	-25.67	20231130	18650	71.58	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
29	20240226	130910	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	-400	5	-1.24	3794109200	118347	28.43	32750	32750	31700	41950	22650	32300	32059.18	73.23	0	-30237	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20664	27.41	8.80	12	0.18	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18650	71.05	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
30	20240226	120909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31950	-350	5	-1.08	3077089700	95822	23.02	32750	32750	31750	41950	22650	32300	32112.55	73.23	0	-22054	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20696	27.45	8.81	12	0.15	1164.00	3627.00	43050	20231130	-25.78	18510	20230224	72.61	37950	-15.81	20240102	27850	14.72	20240206	43050	-25.78	20231130	18650	71.31	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
31	20240226	110909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	-200	5	-0.62	2473502350	77000	18.50	32750	32750	31750	41950	22650	32300	32123.40	73.23	0	-16598	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20793	27.58	8.85	12	0.12	1164.00	3627.00	43050	20231130	-25.44	18510	20230224	73.42	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
32	20240226	100906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	-400	5	-1.24	2091578500	65082	15.63	32750	32750	31750	41950	22650	32300	32137.58	73.23	0	-12599	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20664	27.41	8.80	12	0.10	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18650	71.05	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
33	20240226	090905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	100	2	0.31	385760950	11841	2.84	32750	32750	32350	41950	22650	32300	32578.53	73.23	0	-3204	33766	33032	32466	31732	31166	33400	32100	65	9650	100	23900	50	1	64776702	20988	27.84	8.93	12	0.02	1164.00	3627.00	43050	20231130	-24.74	18510	20230224	75.04	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18650	73.73	20230320	0.65	N	214150	100	64 억		47435290	N	N	3269	N	00	N
34	20240223	160906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32300	450	2	1.41	13473196250	414649	223.98	32000	33200	31900	41400	22300	31850	32493.32	73.27	0	-1908	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20923	27.75	8.91	12	0.64	1164.00	3627.00	43050	20231130	-24.97	18510	20230224	74.50	37950	-14.89	20240102	27850	15.98	20240206	43050	-24.97	20231130	18510	74.50	20230224	0.64	N	214150	100	64 억		47460641	N	N	3269	N	00	N
35	20240223	150901	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32350	500	2	1.57	12360909800	380265	205.41	32000	33200	31900	41400	22300	31850	32506.04	73.27	0	4550	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20955	27.79	8.92	12	0.59	1164.00	3627.00	43050	20231130	-24.85	18510	20230224	74.77	37950	-14.76	20240102	27850	16.16	20240206	43050	-24.85	20231130	18510	74.77	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
36	20240223	140902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	550	2	1.73	10967178850	337192	182.14	32000	33200	31900	41400	22300	31850	32525.03	73.27	0	4750	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20988	27.84	8.93	12	0.52	1164.00	3627.00	43050	20231130	-24.74	18510	20230224	75.04	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18510	75.04	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
37	20240223	130859	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	350	2	1.10	9509509900	292152	157.81	32000	33200	31900	41400	22300	31850	32549.87	73.27	0	-2055	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20858	27.66	8.88	12	0.45	1164.00	3627.00	43050	20231130	-25.20	18510	20230224	73.96	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18510	73.96	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
38	20240223	120902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	650	2	2.04	8179306400	250902	135.53	32000	33200	31900	41400	22300	31850	32599.61	73.27	0	-5811	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	21052	27.92	8.96	12	0.39	1164.00	3627.00	43050	20231130	-24.51	18510	20230224	75.58	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18510	75.58	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
39	20240223	110851	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32750	900	2	2.83	6944817900	212891	115.00	32000	33200	31900	41400	22300	31850	32621.47	73.27	0	-3882	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	21214	28.14	9.03	12	0.33	1164.00	3627.00	43050	20231130	-23.93	18510	20230224	76.93	37950	-13.70	20240102	27850	17.59	20240206	43050	-23.93	20231130	18510	76.93	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
40	20240223	100856	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	550	2	1.73	2812293150	87172	47.09	32000	32650	31900	41400	22300	31850	32261.43	73.27	0	2523	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20988	27.84	8.93	12	0.13	1164.00	3627.00	43050	20231130	-24.74	18510	20230224	75.04	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18510	75.04	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
41	20240223	090859	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	350	2	1.10	855016750	26412	14.27	32000	32650	31900	41400	22300	31850	32372.28	73.27	0	6773	32950	32400	31950	31400	30950	32675	31675	65	9550	100	23560	50	1	64776702	20858	27.66	8.88	12	0.04	1164.00	3627.00	43050	20231130	-25.20	18510	20230224	73.96	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18510	73.96	20230224	0.64	N	214150	100	64 억		47460641	N	N	1402	N	00	N
42	20240222	160846	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	350	2	1.11	5876752600	184254	95.71	31800	32500	31500	40950	22050	31500	31894.95	73.37	0	-41278	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20631	27.36	8.78	12	0.28	1164.00	3627.00	43050	20231130	-26.02	18510	20230224	72.07	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18510	72.07	20230224	0.63	N	214150	100	64 억		47527153	N	N	1402	N	00	N
43	20240222	150855	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31750	250	2	0.79	5198812650	163006	84.68	31800	32500	31500	40950	22050	31500	31893.49	73.37	0	-35784	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20567	27.28	8.75	12	0.25	1164.00	3627.00	43050	20231130	-26.25	18510	20230224	71.53	37950	-16.34	20240102	27850	14.00	20240206	43050	-26.25	20231130	18510	71.53	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
44	20240222	140853	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	300	2	0.95	4399583200	137773	71.57	31800	32500	31500	40950	22050	31500	31933.71	73.37	0	-26073	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20599	27.32	8.77	12	0.21	1164.00	3627.00	43050	20231130	-26.13	18510	20230224	71.80	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18510	71.80	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
45	20240222	130841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	400	2	1.27	3994308000	125041	64.96	31800	32500	31500	40950	22050	31500	31944.15	73.37	0	-22220	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20664	27.41	8.80	12	0.19	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18510	72.34	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
46	20240222	120852	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32050	550	2	1.75	3505267500	109754	57.01	31800	32500	31500	40950	22050	31500	31937.68	73.37	0	-11937	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20761	27.53	8.84	12	0.17	1164.00	3627.00	43050	20231130	-25.55	18510	20230224	73.15	37950	-15.55	20240102	27850	15.08	20240206	43050	-25.55	20231130	18510	73.15	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
47	20240222	110849	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	400	2	1.27	3107220950	97287	50.54	31800	32500	31500	40950	22050	31500	31938.91	73.37	0	-4779	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20664	27.41	8.80	12	0.15	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18510	72.34	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
48	20240222	100841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	400	2	1.27	1467044900	46284	24.04	31800	31900	31500	40950	22050	31500	31696.78	73.37	0	1676	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20664	27.41	8.80	12	0.07	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18510	72.34	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
49	20240222	090856	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31750	250	2	0.79	447696100	14122	7.34	31800	31800	31500	40950	22050	31500	31702.69	73.37	0	-174	32466	31982	31616	31132	30766	32225	31375	65	9450	100	23310	50	1	64776702	20567	27.28	8.75	12	0.02	1164.00	3627.00	43050	20231130	-26.25	18510	20230224	71.53	37950	-16.34	20240102	27850	14.00	20240206	43050	-26.25	20231130	18510	71.53	20230224	0.63	N	214150	100	64 억		47527153	N	N	1694	N	00	N
50	20240221	160847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-150	5	-0.47	6006245450	190005	112.66	31350	32100	31250	41100	22200	31650	31611.14	73.37	0	-13341	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20405	27.06	8.68	12	0.29	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18510	70.18	20230224	0.63	N	214150	100	64 억		47529872	N	N	1694	N	00	N
51	20240221	150840	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-100	5	-0.32	5729876700	181237	107.46	31350	32100	31250	41100	22200	31650	31615.38	73.37	0	-14581	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20437	27.10	8.70	12	0.28	1164.00	3627.00	43050	20231130	-26.71	18510	20230224	70.45	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18510	70.45	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
52	20240221	140838	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-150	5	-0.47	4934120050	156010	92.51	31350	32100	31250	41100	22200	31650	31626.95	73.37	0	-7718	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20405	27.06	8.68	12	0.24	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18510	70.18	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
53	20240221	130839	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-150	5	-0.47	4382074450	138502	82.12	31350	32100	31250	41100	22200	31650	31639.07	73.37	0	-10704	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20405	27.06	8.68	12	0.21	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18510	70.18	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
54	20240221	120841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-100	5	-0.32	3514582000	110984	65.81	31350	32100	31250	41100	22200	31650	31667.47	73.37	0	-13793	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20437	27.10	8.70	12	0.17	1164.00	3627.00	43050	20231130	-26.71	18510	20230224	70.45	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18510	70.45	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
55	20240221	110847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31700	50	2	0.16	2958362750	93374	55.37	31350	32100	31250	41100	22200	31650	31682.94	73.37	0	-6303	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20534	27.23	8.74	12	0.14	1164.00	3627.00	43050	20231130	-26.36	18510	20230224	71.26	37950	-16.47	20240102	27850	13.82	20240206	43050	-26.36	20231130	18510	71.26	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
56	20240221	100840	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	250	2	0.79	2203248350	69610	41.28	31350	32100	31250	41100	22200	31650	31651.32	73.37	0	-5340	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20664	27.41	8.80	12	0.11	1164.00	3627.00	43050	20231130	-25.90	18510	20230224	72.34	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18510	72.34	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
57	20240221	090838	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	0	3	0.00	326695650	10380	6.15	31350	31750	31250	41100	22200	31650	31473.55	73.37	0	-1764	32683	32166	31733	31216	30783	32425	31475	65	9450	100	23420	50	1	64776702	20502	27.19	8.73	12	0.02	1164.00	3627.00	43050	20231130	-26.48	18510	20230224	70.99	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18510	70.99	20230224	0.63	N	214150	100	64 억		47529872	N	N	2049	N	00	N
58	20240220	160832	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	5290896150	166788	48.69	31550	32250	31300	41000	22100	31550	31722.49	73.45	0	-31544	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20502	27.19	8.73	12	0.26	1164.00	3627.00	43050	20231130	-26.48	18250	20230214	73.42	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18510	70.99	20230224	0.63	N	214150	100	64 억		47575545	N	N	2049	N	00	N
59	20240220	150833	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	100	2	0.32	5052819000	159264	46.49	31550	32250	31300	41000	22100	31550	31726.06	73.45	0	-29595	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20502	27.19	8.73	12	0.25	1164.00	3627.00	43050	20231130	-26.48	18250	20230214	73.42	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18510	70.99	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
60	20240220	140831	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31700	150	2	0.48	4147504100	130553	38.11	31550	32250	31500	41000	22100	31550	31768.74	73.45	0	-19699	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20534	27.23	8.74	12	0.20	1164.00	3627.00	43050	20231130	-26.36	18250	20230214	73.70	37950	-16.47	20240102	27850	13.82	20240206	43050	-26.36	20231130	18510	71.26	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
61	20240220	130834	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	50	2	0.16	3590814550	112949	32.97	31550	32250	31500	41000	22100	31550	31791.47	73.45	0	-19381	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20469	27.15	8.71	12	0.17	1164.00	3627.00	43050	20231130	-26.60	18250	20230214	73.15	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18510	70.72	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
62	20240220	120828	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31700	150	2	0.48	3113539500	97858	28.57	31550	32250	31500	41000	22100	31550	31816.91	73.45	0	-17231	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20534	27.23	8.74	12	0.15	1164.00	3627.00	43050	20231130	-26.36	18250	20230214	73.70	37950	-16.47	20240102	27850	13.82	20240206	43050	-26.36	20231130	18510	71.26	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
63	20240220	110830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	300	2	0.95	2667751050	83788	24.46	31550	32250	31500	41000	22100	31550	31839.30	73.45	0	-15714	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20631	27.36	8.78	12	0.13	1164.00	3627.00	43050	20231130	-26.02	18250	20230214	74.52	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18510	72.07	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
64	20240220	100822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31750	200	2	0.63	1705927850	53599	15.65	31550	32250	31500	41000	22100	31550	31827.61	73.45	0	-12662	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20567	27.28	8.75	12	0.08	1164.00	3627.00	43050	20231130	-26.25	18250	20230214	73.97	37950	-16.34	20240102	27850	14.00	20240206	43050	-26.25	20231130	18510	71.53	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
65	20240220	090837	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32000	450	2	1.43	535041100	16792	4.90	31550	32100	31550	41000	22100	31550	31862.86	73.45	0	-974	33250	32400	31900	31050	30550	32150	30800	65	9450	100	23340	50	1	64776702	20729	27.49	8.82	12	0.03	1164.00	3627.00	43050	20231130	-25.67	18250	20230214	75.34	37950	-15.68	20240102	27850	14.90	20240206	43050	-25.67	20231130	18510	72.88	20230224	0.63	N	214150	100	64 억		47575545	N	N	805	N	00	N
66	20240219	160832	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-1150	5	-3.52	10842351250	340232	74.19	32650	32750	31400	42500	22900	32700	31867.98	73.58	0	-32964	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20437	27.10	8.70	12	0.53	1164.00	3627.00	43050	20231130	-26.71	17870	20230213	76.55	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18510	70.45	20230224	0.63	N	214150	100	64 억		47660222	N	N	805	N	00	N
67	20240219	150837	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	-1100	5	-3.36	10358584700	324904	70.85	32650	32750	31400	42500	22900	32700	31881.92	73.58	0	-26958	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20469	27.15	8.71	12	0.50	1164.00	3627.00	43050	20231130	-26.60	17870	20230213	76.83	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18510	70.72	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
68	20240219	140837	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-1200	5	-3.67	8889761450	278396	60.71	32650	32750	31400	42500	22900	32700	31932.00	73.58	0	-28010	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20405	27.06	8.68	12	0.43	1164.00	3627.00	43050	20231130	-26.83	17870	20230213	76.27	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18510	70.18	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
69	20240219	130836	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-1200	5	-3.67	7787333050	243420	53.08	32650	32750	31400	42500	22900	32700	31991.26	73.58	0	-32405	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20405	27.06	8.68	12	0.38	1164.00	3627.00	43050	20231130	-26.83	17870	20230213	76.27	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18510	70.18	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
70	20240219	120834	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	-850	5	-2.60	4583368750	142493	31.07	32650	32750	31750	42500	22900	32700	32165.47	73.58	0	-14150	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20631	27.36	8.78	12	0.22	1164.00	3627.00	43050	20231130	-26.02	17870	20230213	78.23	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18510	72.07	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
71	20240219	110832	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31950	-750	5	-2.29	3764342150	116814	25.47	32650	32750	31850	42500	22900	32700	32224.98	73.58	0	-9401	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20696	27.45	8.81	12	0.18	1164.00	3627.00	43050	20231130	-25.78	17870	20230213	78.79	37950	-15.81	20240102	27850	14.72	20240206	43050	-25.78	20231130	18510	72.61	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
72	20240219	100828	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31950	-750	5	-2.29	3033141850	93939	20.49	32650	32750	31900	42500	22900	32700	32288.30	73.58	0	-8657	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	20696	27.45	8.81	12	0.15	1164.00	3627.00	43050	20231130	-25.78	17870	20230213	78.79	37950	-15.81	20240102	27850	14.72	20240206	43050	-25.78	20231130	18510	72.61	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
73	20240219	090828	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	-200	5	-0.61	586647400	18056	3.94	32650	32700	32350	42500	22900	32700	32490.12	73.58	0	-1461	33966	33332	32666	32032	31366	33000	31700	65	9800	100	24190	50	1	64776702	21052	27.92	8.96	12	0.03	1164.00	3627.00	43050	20231130	-24.51	17870	20230213	81.87	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18510	75.58	20230224	0.63	N	214150	100	64 억		47660222	N	N	325	N	00	N
74	20240216	160824	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32700	-150	5	-0.46	14925815650	456094	42.49	32750	33300	32000	42700	23000	32850	32725.12	73.79	0	-125098	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21182	28.09	9.02	12	0.70	1164.00	3627.00	43050	20231130	-24.04	17870	20230213	82.99	37950	-13.83	20240102	27850	17.41	20240206	43050	-24.04	20231130	18510	76.66	20230224	0.62	N	214150	100	64 억		47799260	N	N	325	N	00	N
75	20240216	150830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32650	-200	5	-0.61	14143875200	432139	40.26	32750	33300	32000	42700	23000	32850	32729.72	73.79	0	-113353	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21150	28.05	9.00	12	0.67	1164.00	3627.00	43050	20231130	-24.16	17870	20230213	82.71	37950	-13.97	20240102	27850	17.24	20240206	43050	-24.16	20231130	18510	76.39	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
76	20240216	140833	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32750	-100	5	-0.30	12804732300	391164	36.44	32750	33300	32000	42700	23000	32850	32734.74	73.79	0	-105668	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21214	28.14	9.03	12	0.60	1164.00	3627.00	43050	20231130	-23.93	17870	20230213	83.27	37950	-13.70	20240102	27850	17.59	20240206	43050	-23.93	20231130	18510	76.93	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
77	20240216	130826	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32600	-250	5	-0.76	11095240650	339152	31.60	32750	33300	32000	42700	23000	32850	32714.37	73.79	0	-92262	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21117	28.01	8.99	12	0.52	1164.00	3627.00	43050	20231130	-24.27	17870	20230213	82.43	37950	-14.10	20240102	27850	17.06	20240206	43050	-24.27	20231130	18510	76.12	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
78	20240216	120829	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32800	-50	5	-0.15	9709272600	296699	27.64	32750	33300	32000	42700	23000	32850	32724.02	73.79	0	-83649	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21247	28.18	9.04	12	0.46	1164.00	3627.00	43050	20231130	-23.81	17870	20230213	83.55	37950	-13.57	20240102	27850	17.77	20240206	43050	-23.81	20231130	18510	77.20	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
79	20240216	110836	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32950	100	2	0.30	8580925800	262324	24.44	32750	33300	32000	42700	23000	32850	32710.79	73.79	0	-75830	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21344	28.31	9.08	12	0.40	1164.00	3627.00	43050	20231130	-23.46	17870	20230213	84.39	37950	-13.18	20240102	27850	18.31	20240206	43050	-23.46	20231130	18510	78.01	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
80	20240216	100830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33050	200	2	0.61	6456364200	197917	18.44	32750	33100	32000	42700	23000	32850	32620.75	73.79	0	-62047	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	21409	28.39	9.11	12	0.31	1164.00	3627.00	43050	20231130	-23.23	17870	20230213	84.95	37950	-12.91	20240102	27850	18.67	20240206	43050	-23.23	20231130	18510	78.55	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
81	20240216	090823	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32150	-700	5	-2.13	1843388100	57122	5.32	32750	32750	32000	42700	23000	32850	32263.74	73.79	0	-16479	34483	33666	32133	31316	29783	34075	31725	65	9850	100	24300	50	1	64776702	20826	27.62	8.86	12	0.09	1164.00	3627.00	43050	20231130	-25.32	17870	20230213	79.91	37950	-15.28	20240102	27850	15.44	20240206	43050	-25.32	20231130	18510	73.69	20230224	0.62	N	214150	100	64 억		47799260	N	N	1252	N	00	N
82	20240215	160822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32850	2850	2	9.50	33923891300	1054556	187.97	31150	32950	30600	39000	21000	30000	32168.30	73.85	0	-198646	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	21279	28.22	9.06	12	1.63	1164.00	3627.00	43050	20231130	-23.69	17870	20230213	83.83	37950	-13.44	20240102	27850	17.95	20240206	43050	-23.69	20231130	18510	77.47	20230224	0.58	N	214150	100	64 억		47835440	N	N	1252	N	00	N
83	20240215	150828	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32700	2700	2	9.00	31683084400	986258	175.79	31150	32950	30600	39000	21000	30000	32124.59	73.85	0	-168705	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	21182	28.09	9.02	12	1.52	1164.00	3627.00	43050	20231130	-24.04	17870	20230213	82.99	37950	-13.83	20240102	27850	17.41	20240206	43050	-24.04	20231130	18510	76.66	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
84	20240215	140822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	2400	2	8.00	28658628300	893289	159.22	31150	32950	30600	39000	21000	30000	32082.20	73.85	0	-123137	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	20988	27.84	8.93	12	1.38	1164.00	3627.00	43050	20231130	-24.74	17870	20230213	81.31	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18510	75.04	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
85	20240215	130805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	2100	2	7.00	25104586550	783819	139.71	31150	32950	30600	39000	21000	30000	32028.62	73.85	0	-104247	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	20793	27.58	8.85	12	1.21	1164.00	3627.00	43050	20231130	-25.44	17870	20230213	79.63	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18510	73.42	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
86	20240215	120822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	1900	2	6.33	21232606950	661774	117.96	31150	32950	30600	39000	21000	30000	32084.46	73.85	0	-78002	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	20664	27.41	8.80	12	1.02	1164.00	3627.00	43050	20231130	-25.90	17870	20230213	78.51	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18510	72.34	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
87	20240215	110817	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	2200	2	7.33	18932702900	590154	105.19	31150	32950	30600	39000	21000	30000	32081.04	73.85	0	-47430	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	20858	27.66	8.88	12	0.91	1164.00	3627.00	43050	20231130	-25.20	17870	20230213	80.19	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18510	73.96	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
88	20240215	100817	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32450	2450	2	8.17	13532993100	424122	75.60	31150	32750	30600	39000	21000	30000	31908.37	73.85	0	-19173	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	21020	27.88	8.95	12	0.65	1164.00	3627.00	43050	20231130	-24.62	17870	20230213	81.59	37950	-14.49	20240102	27850	16.52	20240206	43050	-24.62	20231130	18510	75.31	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
89	20240215	090820	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31100	1100	2	3.67	2825417250	90721	16.17	31150	31400	30600	39000	21000	30000	31144.34	73.85	0	-5165	32033	31016	29533	28516	27033	31525	29025	65	9000	100	22200	50	1	64776702	20146	26.72	8.57	12	0.14	1164.00	3627.00	43050	20231130	-27.76	17870	20230213	74.03	37950	-18.05	20240102	27850	11.67	20240206	43050	-27.76	20231130	18510	68.02	20230224	0.58	N	214150	100	64 억		47835440	N	N	1569	N	00	N
90	20240214	160813	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	30000	1300	2	4.53	16513323300	556459	197.20	28400	30550	28050	37300	20100	28700	29675.15	73.93	0	-47595	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	19433	25.77	8.27	12	0.86	1164.00	3627.00	43050	20231130	-30.31	17870	20230213	67.88	37950	-20.95	20240102	27850	7.72	20240206	43050	-30.31	20231130	18250	64.38	20230214	0.59	N	214150	100	64 억		47892182	N	N	1528	N	00	N
91	20240214	150815	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	29850	1150	2	4.01	15580490300	525298	186.16	28400	30550	28050	37300	20100	28700	29660.36	73.93	0	-50456	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	19336	25.64	8.23	12	0.81	1164.00	3627.00	43050	20231130	-30.66	17870	20230213	67.04	37950	-21.34	20240102	27850	7.18	20240206	43050	-30.66	20231130	18250	63.56	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
92	20240214	140810	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	29800	1100	2	3.83	11968138650	404897	143.49	28400	30550	28050	37300	20100	28700	29558.56	73.93	0	-55157	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	19303	25.60	8.22	12	0.63	1164.00	3627.00	43050	20231130	-30.78	17870	20230213	66.76	37950	-21.48	20240102	27850	7.00	20240206	43050	-30.78	20231130	18250	63.29	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
93	20240214	130814	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	30050	1350	2	4.70	9865953200	334419	118.51	28400	30550	28050	37300	20100	28700	29501.87	73.93	0	-62983	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	19465	25.82	8.29	12	0.52	1164.00	3627.00	43050	20231130	-30.20	17870	20230213	68.16	37950	-20.82	20240102	27850	7.90	20240206	43050	-30.20	20231130	18250	64.66	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
94	20240214	120808	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	30150	1450	2	5.05	6622912900	227369	80.58	28400	30300	28050	37300	20100	28700	29128.55	73.93	0	-42571	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	19530	25.90	8.31	12	0.35	1164.00	3627.00	43050	20231130	-29.97	17870	20230213	68.72	37950	-20.55	20240102	27850	8.26	20240206	43050	-29.97	20231130	18250	65.21	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
95	20240214	110813	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	29200	500	2	1.74	3622481600	126418	44.80	28400	29600	28050	37300	20100	28700	28654.78	73.93	0	-26957	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	18915	25.09	8.05	12	0.20	1164.00	3627.00	43050	20231130	-32.17	17870	20230213	63.40	37950	-23.06	20240102	27850	4.85	20240206	43050	-32.17	20231130	18250	60.00	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
96	20240214	090803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28450	-250	5	-0.87	352043550	12391	4.39	28400	28600	28250	37300	20100	28700	28410.29	73.93	0	-2217	29566	29132	28666	28232	27766	28900	28000	65	8600	100	21230	50	1	64776702	18429	24.44	7.84	12	0.02	1164.00	3627.00	43050	20231130	-33.91	17870	20230213	59.21	37950	-25.03	20240102	27850	2.15	20240206	43050	-33.91	20231130	18250	55.89	20230214	0.59	N	214150	100	64 억		47892182	N	N	1655	N	00	N
97	20240213	160803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28700	0	3	0.00	7982061950	279346	145.49	28950	29100	28200	37300	20100	28700	28573.66	74.01	0	-1193	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18591	24.66	7.91	12	0.43	1164.00	3627.00	43050	20231130	-33.33	17870	20230213	60.60	37950	-24.37	20240102	27850	3.05	20240206	43050	-33.33	20231130	17870	60.60	20230213	0.60	N	214150	100	64 억		47938122	N	N	1654	N	00	N
98	20240213	150800	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28650	-50	5	-0.17	7401540250	259105	134.94	28950	29100	28200	37300	20100	28700	28565.79	74.01	0	2636	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18559	24.61	7.90	12	0.40	1164.00	3627.00	43050	20231130	-33.45	17870	20230213	60.32	37950	-24.51	20240102	27850	2.87	20240206	43050	-33.45	20231130	17870	60.32	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N
99	20240213	140809	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28550	-150	5	-0.52	6024235050	210842	109.81	28950	29100	28200	37300	20100	28700	28572.27	74.01	0	-361	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18494	24.53	7.87	12	0.33	1164.00	3627.00	43050	20231130	-33.68	17870	20230213	59.76	37950	-24.77	20240102	27850	2.51	20240206	43050	-33.68	20231130	17870	59.76	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N
100	20240213	130759	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28700	0	3	0.00	4696627900	164448	85.65	28950	29100	28200	37300	20100	28700	28559.95	74.01	0	4980	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18591	24.66	7.91	12	0.25	1164.00	3627.00	43050	20231130	-33.33	17870	20230213	60.60	37950	-24.37	20240102	27850	3.05	20240206	43050	-33.33	20231130	17870	60.60	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N
101	20240213	120809	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28600	-100	5	-0.35	3739500050	131067	68.26	28950	29100	28200	37300	20100	28700	28531.20	74.01	0	-6469	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18526	24.57	7.89	12	0.20	1164.00	3627.00	43050	20231130	-33.57	17870	20230213	60.04	37950	-24.64	20240102	27850	2.69	20240206	43050	-33.57	20231130	17870	60.04	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N
102	20240213	110826	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28450	-250	5	-0.87	2998729900	105131	54.75	28950	29100	28200	37300	20100	28700	28523.73	74.01	0	-15337	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18429	24.44	7.84	12	0.16	1164.00	3627.00	43050	20231130	-33.91	17870	20230213	59.21	37950	-25.03	20240102	27850	2.15	20240206	43050	-33.91	20231130	17870	59.21	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N
103	20240213	100646	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	28450	-250	5	-0.87	2131834900	74669	38.89	28950	29100	28200	37300	20100	28700	28550.45	74.01	0	-12104	29633	29166	28733	28266	27833	29400	28500	65	8600	100	21230	50	1	64776702	18429	24.44	7.84	12	0.12	1164.00	3627.00	43050	20231130	-33.91	17870	20230213	59.21	37950	-25.03	20240102	27850	2.15	20240206	43050	-33.91	20231130	17870	59.21	20230213	0.60	N	214150	100	64 억		47938122	N	N	186	N	00	N