KissMeData/140860/price/prices-20231001.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	20231031	160849	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	140000	-2900	5	-2.03	4297650700	30388	140.65	142800	145000	139000	185700	100100	142900	141429.11	24.06	0	1969	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9750	34.73	7.99	12	0.44	4031.00	17518.00	214000	20230810	-34.58	103200	20221110	35.66	214000	-34.58	20230810	107900	29.75	20230117	214000	-34.58	20230810	103200	35.66	20221110	1.02	Y	140860	500	34 억		1675807	N	N	2660	N	00	N
3	20231031	150858	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	140200	-2700	5	-1.89	4035889100	28519	132.00	142800	145000	139000	185700	100100	142900	141515.80	24.06	0	1263	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9763	34.78	8.00	12	0.41	4031.00	17518.00	214000	20230810	-34.49	103200	20221110	35.85	214000	-34.49	20230810	107900	29.94	20230117	214000	-34.49	20230810	103200	35.85	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
4	20231031	140904	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	140600	-2300	5	-1.61	3461104400	24418	113.02	142800	145000	139000	185700	100100	142900	141743.98	24.06	0	594	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9791	34.88	8.03	12	0.35	4031.00	17518.00	214000	20230810	-34.30	103200	20221110	36.24	214000	-34.30	20230810	107900	30.31	20230117	214000	-34.30	20230810	103200	36.24	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
5	20231031	130858	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	140000	-2900	5	-2.03	2839060800	19970	92.43	142800	145000	139300	185700	100100	142900	142166.29	24.06	0	-955	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9750	34.73	7.99	12	0.29	4031.00	17518.00	214000	20230810	-34.58	103200	20221110	35.66	214000	-34.58	20230810	107900	29.75	20230117	214000	-34.58	20230810	103200	35.66	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
6	20231031	120856	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142800	-100	5	-0.07	2344054000	16453	76.15	142800	145000	139500	185700	100100	142900	142469.70	24.06	0	-994	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9945	35.43	8.15	12	0.24	4031.00	17518.00	214000	20230810	-33.27	103200	20221110	38.37	214000	-33.27	20230810	107900	32.34	20230117	214000	-33.27	20230810	103200	38.37	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
7	20231031	110921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142200	-700	5	-0.49	1675074800	11777	54.51	142800	145000	139500	185700	100100	142900	142232.72	24.06	0	-302	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9903	35.28	8.12	12	0.17	4031.00	17518.00	214000	20230810	-33.55	103200	20221110	37.79	214000	-33.55	20230810	107900	31.79	20230117	214000	-33.55	20230810	103200	37.79	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
8	20231031	100905	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	141700	-1200	5	-0.84	1075013100	7517	34.79	142800	145000	140600	185700	100100	142900	143010.92	24.06	0	-481	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	9868	35.15	8.09	12	0.11	4031.00	17518.00	214000	20230810	-33.79	103200	20221110	37.31	214000	-33.79	20230810	107900	31.33	20230117	214000	-33.79	20230810	103200	37.31	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
9	20231031	090905	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	144800	1900	2	1.33	146297200	1016	4.70	142800	145000	142800	185700	100100	142900	143993.31	24.06	0	307	145966	144432	143266	141732	140566	143850	141150	35	42800	500	108600	100	1	6963959	10084	35.92	8.27	12	0.01	4031.00	17518.00	214000	20230810	-32.34	103200	20221110	40.31	214000	-32.34	20230810	107900	34.20	20230117	214000	-32.34	20230810	103200	40.31	20221110	1.02	Y	140860	500	34 억		1675807	N	N	3076	N	00	N
10	20231030	160848	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142900	-500	5	-0.35	3089142800	21542	68.35	143400	144800	142100	186400	100400	143400	143401.26	24.07	0	1117	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9951	35.45	8.16	12	0.31	4031.00	17518.00	214000	20230810	-33.22	103200	20221110	38.47	214000	-33.22	20230810	107900	32.44	20230117	214000	-33.22	20230810	103200	38.47	20221110	1.02	Y	140860	500	34 억		1676219	N	N	3075	N	00	N
11	20231030	150830	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143200	-200	5	-0.14	2901010400	20225	64.17	143400	144800	142100	186400	100400	143400	143436.97	24.07	0	522	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9972	35.52	8.17	12	0.29	4031.00	17518.00	214000	20230810	-33.08	103200	20221110	38.76	214000	-33.08	20230810	107900	32.72	20230117	214000	-33.08	20230810	103200	38.76	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
12	20231030	140828	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143100	-300	5	-0.21	2235221300	15570	49.40	143400	144800	142100	186400	100400	143400	143560.12	24.07	0	-500	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9965	35.50	8.17	12	0.22	4031.00	17518.00	214000	20230810	-33.13	103200	20221110	38.66	214000	-33.13	20230810	107900	32.62	20230117	214000	-33.13	20230810	103200	38.66	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
13	20231030	130830	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	144300	900	2	0.63	1797341700	12526	39.74	143400	144800	142100	186400	100400	143400	143489.31	24.07	0	-354	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	10049	35.80	8.24	12	0.18	4031.00	17518.00	214000	20230810	-32.57	103200	20221110	39.83	214000	-32.57	20230810	107900	33.73	20230117	214000	-32.57	20230810	103200	39.83	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
14	20231030	120825	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143500	100	2	0.07	1447090700	10097	32.04	143400	144800	142100	186400	100400	143400	143318.38	24.07	0	-617	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9993	35.60	8.19	12	0.14	4031.00	17518.00	214000	20230810	-32.94	103200	20221110	39.05	214000	-32.94	20230810	107900	32.99	20230117	214000	-32.94	20230810	103200	39.05	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
15	20231030	110825	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143600	200	2	0.14	1026721500	7167	22.74	143400	144800	142100	186400	100400	143400	143255.57	24.07	0	-214	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	10000	35.62	8.20	12	0.10	4031.00	17518.00	214000	20230810	-32.90	103200	20221110	39.15	214000	-32.90	20230810	107900	33.09	20230117	214000	-32.90	20230810	103200	39.15	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
16	20231030	100824	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142600	-800	5	-0.56	687547000	4798	15.22	143400	144800	142100	186400	100400	143400	143297.36	24.07	0	-82	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9931	35.38	8.14	12	0.07	4031.00	17518.00	214000	20230810	-33.36	103200	20221110	38.18	214000	-33.36	20230810	107900	32.16	20230117	214000	-33.36	20230810	103200	38.18	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
17	20231030	090821	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142800	-600	5	-0.42	93614200	652	2.07	143400	144400	142800	186400	100400	143400	143598.65	24.07	0	82	147400	145400	142900	140900	138400	146400	141900	35	43000	500	108980	100	1	6963959	9945	35.43	8.15	12	0.01	4031.00	17518.00	214000	20230810	-33.27	103200	20221110	38.37	214000	-33.27	20230810	107900	32.34	20230117	214000	-33.27	20230810	103200	38.37	20221110	1.02	Y	140860	500	34 억		1676219	N	N	2	N	00	N
18	20231027	160749	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143400	500	2	0.35	4474846400	31351	57.40	142900	144900	140400	185700	100100	142900	142733.49	24.07	0	2181	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9986	35.57	8.19	12	0.45	4031.00	17518.00	214000	20230810	-32.99	103200	20221110	38.95	214000	-32.99	20230810	107900	32.90	20230117	214000	-32.99	20230810	103200	38.95	20221110	1.01	N	140860	500	34 억		1676419	N	N	2	N	00	N
19	20231027	150823	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142300	-600	5	-0.42	4252558600	29794	54.55	142900	144900	140400	185700	100100	142900	142732.05	24.07	0	2629	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9910	35.30	8.12	12	0.43	4031.00	17518.00	214000	20230810	-33.50	103200	20221110	37.89	214000	-33.50	20230810	107900	31.88	20230117	214000	-33.50	20230810	103200	37.89	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
20	20231027	140821	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142800	-100	5	-0.07	3726813200	26107	47.80	142900	144900	140400	185700	100100	142900	142751.49	24.07	0	2878	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9945	35.43	8.15	12	0.37	4031.00	17518.00	214000	20230810	-33.27	103200	20221110	38.37	214000	-33.27	20230810	107900	32.34	20230117	214000	-33.27	20230810	103200	38.37	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
21	20231027	130813	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142100	-800	5	-0.56	3084079700	21603	39.55	142900	144900	140400	185700	100100	142900	142761.64	24.07	0	2840	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9896	35.25	8.11	12	0.31	4031.00	17518.00	214000	20230810	-33.60	103200	20221110	37.69	214000	-33.60	20230810	107900	31.70	20230117	214000	-33.60	20230810	103200	37.69	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
22	20231027	120825	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143100	200	2	0.14	2691898000	18856	34.52	142900	144900	140400	185700	100100	142900	142760.82	24.07	0	2142	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9965	35.50	8.17	12	0.27	4031.00	17518.00	214000	20230810	-33.13	103200	20221110	38.66	214000	-33.13	20230810	107900	32.62	20230117	214000	-33.13	20230810	103200	38.66	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
23	20231027	110830	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143700	800	2	0.56	2275311400	15944	29.19	142900	144900	140400	185700	100100	142900	142706.44	24.07	0	1539	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	10007	35.65	8.20	12	0.23	4031.00	17518.00	214000	20230810	-32.85	103200	20221110	39.24	214000	-32.85	20230810	107900	33.18	20230117	214000	-32.85	20230810	103200	39.24	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
24	20231027	100821	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142600	-300	5	-0.21	1473481400	10360	18.97	142900	144900	140400	185700	100100	142900	142227.93	24.07	0	974	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9931	35.38	8.14	12	0.15	4031.00	17518.00	214000	20230810	-33.36	103200	20221110	38.18	214000	-33.36	20230810	107900	32.16	20230117	214000	-33.36	20230810	103200	38.18	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
25	20231027	090818	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143200	300	2	0.21	362732500	2524	4.62	142900	144900	142100	185700	100100	142900	143713.35	24.07	0	204	147233	145066	143333	141166	139433	144200	140300	35	42800	500	108600	100	1	6963959	9972	35.52	8.17	12	0.04	4031.00	17518.00	214000	20230810	-33.08	103200	20221110	38.76	214000	-33.08	20230810	107900	32.72	20230117	214000	-33.08	20230810	103200	38.76	20221110	1.01	N	140860	500	34 억		1676419	N	N	18621	N	00	N
26	20231026	160810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142900	-7200	5	-4.80	7794986700	54524	146.40	144900	145500	141600	195100	105100	150100	142964.36	24.01	-141	6287	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9951	35.45	8.16	12	0.78	4031.00	17518.00	214000	20230810	-33.22	103200	20221110	38.47	214000	-33.22	20230810	107900	32.44	20230117	214000	-33.22	20230810	103200	38.47	20221110	1.04	Y	140860	500	34 억		1672150	N	N	18621	N	00	N
27	20231026	150809	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142800	-7300	5	-4.86	7396462300	51737	138.92	144900	145500	141600	195100	105100	150100	142962.72	24.01	-141	6774	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9945	35.43	8.15	12	0.74	4031.00	17518.00	214000	20230810	-33.27	103200	20221110	38.37	214000	-33.27	20230810	107900	32.34	20230117	214000	-33.27	20230810	103200	38.37	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
28	20231026	140811	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143500	-6600	5	-4.40	5968752700	41762	112.13	144900	145500	141600	195100	105100	150100	142923.06	24.01	-141	4550	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9993	35.60	8.19	12	0.60	4031.00	17518.00	214000	20230810	-32.94	103200	20221110	39.05	214000	-32.94	20230810	107900	32.99	20230117	214000	-32.94	20230810	103200	39.05	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
29	20231026	130810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142200	-7900	5	-5.26	5163938500	36112	96.96	144900	145500	141600	195100	105100	150100	142997.85	24.01	-141	3473	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9903	35.28	8.12	12	0.52	4031.00	17518.00	214000	20230810	-33.55	103200	20221110	37.79	214000	-33.55	20230810	107900	31.79	20230117	214000	-33.55	20230810	103200	37.79	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
30	20231026	120806	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142300	-7800	5	-5.20	4328211000	30254	81.23	144900	145500	141600	195100	105100	150100	143062.44	24.01	-141	2589	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9910	35.30	8.12	12	0.43	4031.00	17518.00	214000	20230810	-33.50	103200	20221110	37.89	214000	-33.50	20230810	107900	31.88	20230117	214000	-33.50	20230810	103200	37.89	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
31	20231026	110816	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	143100	-7000	5	-4.66	3616310500	25255	67.81	144900	145500	141600	195100	105100	150100	143191.86	24.01	-141	2122	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9965	35.50	8.17	12	0.36	4031.00	17518.00	214000	20230810	-33.13	103200	20221110	38.66	214000	-33.13	20230810	107900	32.62	20230117	214000	-33.13	20230810	103200	38.66	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
32	20231026	100812	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	144400	-5700	5	-3.80	2690360800	18794	50.46	144900	145500	141600	195100	105100	150100	143149.98	24.01	-141	223	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	10056	35.82	8.24	12	0.27	4031.00	17518.00	214000	20230810	-32.52	103200	20221110	39.92	214000	-32.52	20230810	107900	33.83	20230117	214000	-32.52	20230810	103200	39.92	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
33	20231026	090810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	142500	-7600	5	-5.06	917321800	6419	17.24	144900	145500	141600	195100	105100	150100	142907.28	24.01	-141	-2412	157700	153900	151300	147500	144900	152600	146200	35	45000	500	114070	100	1	6963959	9924	35.35	8.13	12	0.09	4031.00	17518.00	214000	20230810	-33.41	103200	20221110	38.08	214000	-33.41	20230810	107900	32.07	20230117	214000	-33.41	20230810	103200	38.08	20221110	1.04	Y	140860	500	34 억		1672150	N	N	9240	N	00	N
34	20231025	160812	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150100	-4400	5	-2.85	5624792700	37188	78.44	154500	155100	148700	200500	108200	154500	151253.36	23.95	0	-2599	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10453	37.24	8.57	12	0.53	4031.00	17518.00	214000	20230810	-29.86	99200	20221021	51.31	214000	-29.86	20230810	107900	39.11	20230117	214000	-29.86	20230810	103200	45.45	20221110	1.05	Y	140860	500	34 억		1668122	N	N	9240	N	00	N
35	20231025	150812	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150400	-4100	5	-2.65	5385050800	35594	75.08	154500	155100	148700	200500	108200	154500	151290.97	23.95	0	-2155	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10474	37.31	8.59	12	0.51	4031.00	17518.00	214000	20230810	-29.72	99200	20221021	51.61	214000	-29.72	20230810	107900	39.39	20230117	214000	-29.72	20230810	103200	45.74	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
36	20231025	140806	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149900	-4600	5	-2.98	4551729300	30047	63.38	154500	155100	148700	200500	108200	154500	151486.98	23.95	0	-2214	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10439	37.19	8.56	12	0.43	4031.00	17518.00	214000	20230810	-29.95	99200	20221021	51.11	214000	-29.95	20230810	107900	38.92	20230117	214000	-29.95	20230810	103200	45.25	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
37	20231025	130808	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150600	-3900	5	-2.52	2991944100	19610	41.36	154500	155100	150000	200500	108200	154500	152572.37	23.95	0	-4053	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10488	37.36	8.60	12	0.28	4031.00	17518.00	214000	20230810	-29.63	99200	20221021	51.81	214000	-29.63	20230810	107900	39.57	20230117	214000	-29.63	20230810	103200	45.93	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
38	20231025	120808	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151900	-2600	5	-1.68	2490219500	16294	34.37	154500	155100	150000	200500	108200	154500	152830.46	23.95	0	-3489	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10578	37.68	8.67	12	0.23	4031.00	17518.00	214000	20230810	-29.02	99200	20221021	53.12	214000	-29.02	20230810	107900	40.78	20230117	214000	-29.02	20230810	103200	47.19	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
39	20231025	110810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153000	-1500	5	-0.97	2221203300	14529	30.65	154500	155100	150000	200500	108200	154500	152880.67	23.95	0	-3347	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10655	37.96	8.73	12	0.21	4031.00	17518.00	214000	20230810	-28.50	99200	20221021	54.23	214000	-28.50	20230810	107900	41.80	20230117	214000	-28.50	20230810	103200	48.26	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
40	20231025	100812	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154000	-500	5	-0.32	1471416100	9646	20.35	154500	154500	150000	200500	108200	154500	152541.58	23.95	0	-2437	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10724	38.20	8.79	12	0.14	4031.00	17518.00	214000	20230810	-28.04	99200	20221021	55.24	214000	-28.04	20230810	107900	42.72	20230117	214000	-28.04	20230810	103200	49.22	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
41	20231025	090806	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150700	-3800	5	-2.46	327462200	2153	4.54	154500	154500	150000	200500	108200	154500	152095.77	23.95	0	-1368	159300	156900	152100	149700	144900	158100	150900	35	46000	500	117420	100	1	6963959	10495	37.39	8.60	12	0.03	4031.00	17518.00	214000	20230810	-29.58	99200	20221021	51.92	214000	-29.58	20230810	107900	39.67	20230117	214000	-29.58	20230810	103200	46.03	20221110	1.05	Y	140860	500	34 억		1668122	N	N	7360	N	00	N
42	20231024	160750	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154500	7200	2	4.89	7140653100	47344	187.06	149300	154500	147300	191400	103200	147300	150820.68	24.03	-141	-12109	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10759	38.33	8.82	12	0.68	4031.00	17518.00	214000	20230810	-27.80	97600	20221020	58.30	214000	-27.80	20230810	107900	43.19	20230117	214000	-27.80	20230810	103200	49.71	20221110	1.05	Y	140860	500	34 억		1673620	N	N	7355	N	00	N
43	20231024	150803	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153700	6400	2	4.34	6570527700	43645	172.44	149300	153800	147300	191400	103200	147300	150544.87	24.03	-141	-9873	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10704	38.13	8.77	12	0.63	4031.00	17518.00	214000	20230810	-28.18	97600	20221020	57.48	214000	-28.18	20230810	107900	42.45	20230117	214000	-28.18	20230810	103200	48.93	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
44	20231024	140749	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151900	4600	2	3.12	4831004700	32239	127.38	149300	151900	147300	191400	103200	147300	149849.79	24.03	-141	-4150	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10578	37.68	8.67	12	0.46	4031.00	17518.00	214000	20230810	-29.02	97600	20221020	55.64	214000	-29.02	20230810	107900	40.78	20230117	214000	-29.02	20230810	103200	47.19	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
45	20231024	130755	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149700	2400	2	1.63	3653402900	24425	96.50	149300	151100	147300	191400	103200	147300	149576.47	24.03	-141	-738	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10425	37.14	8.55	12	0.35	4031.00	17518.00	214000	20230810	-30.05	97600	20221020	53.38	214000	-30.05	20230810	107900	38.74	20230117	214000	-30.05	20230810	103200	45.06	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
46	20231024	120802	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150600	3300	2	2.24	2986668100	20001	79.02	149300	150700	147300	191400	103200	147300	149326.04	24.03	-141	117	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10488	37.36	8.60	12	0.29	4031.00	17518.00	214000	20230810	-29.63	97600	20221020	54.30	214000	-29.63	20230810	107900	39.57	20230117	214000	-29.63	20230810	103200	45.93	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
47	20231024	110757	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149900	2600	2	1.77	2220229800	14894	58.85	149300	150300	147300	191400	103200	147300	149068.86	24.03	-141	236	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10439	37.19	8.56	12	0.21	4031.00	17518.00	214000	20230810	-29.95	97600	20221020	53.59	214000	-29.95	20230810	107900	38.92	20230117	214000	-29.95	20230810	103200	45.25	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
48	20231024	100750	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149400	2100	2	1.43	1426204400	9556	37.76	149300	150300	147500	191400	103200	147300	149247.21	24.03	-141	1032	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10404	37.06	8.53	12	0.14	4031.00	17518.00	214000	20230810	-30.19	97600	20221020	53.07	214000	-30.19	20230810	107900	38.46	20230117	214000	-30.19	20230810	103200	44.77	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
49	20231024	090757	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147800	500	2	0.34	141814400	952	3.76	149300	149900	147700	191400	103200	147300	148966.46	24.03	-141	-40	151966	149632	147966	145632	143966	148800	144800	35	44100	500	111940	100	1	6963959	10293	36.67	8.44	12	0.01	4031.00	17518.00	214000	20230810	-30.93	97600	20221020	51.43	214000	-30.93	20230810	107900	36.98	20230117	214000	-30.93	20230810	103200	43.22	20221110	1.05	Y	140860	500	34 억		1673620	N	N	3129	N	00	N
50	20231023	160745	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147300	-1400	5	-0.94	3716596800	25171	74.07	148800	150300	146300	193300	104100	148700	147653.95	23.98	141	4565	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10258	36.54	8.41	12	0.36	4031.00	17518.00	214000	20230810	-31.17	93700	20221019	57.20	214000	-31.17	20230810	107900	36.52	20230117	214000	-31.17	20230810	103200	42.73	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3129	N	00	N
51	20231023	150750	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147400	-1300	5	-0.87	3351087400	22688	66.76	148800	150300	146300	193300	104100	148700	147703.08	23.98	141	4667	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10265	36.57	8.41	12	0.33	4031.00	17518.00	214000	20230810	-31.12	93700	20221019	57.31	214000	-31.12	20230810	107900	36.61	20230117	214000	-31.12	20230810	103200	42.83	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
52	20231023	140748	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147400	-1300	5	-0.87	2797840600	18927	55.70	148800	150300	146300	193300	104100	148700	147822.72	23.98	141	3650	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10265	36.57	8.41	12	0.27	4031.00	17518.00	214000	20230810	-31.12	93700	20221019	57.31	214000	-31.12	20230810	107900	36.61	20230117	214000	-31.12	20230810	103200	42.83	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
53	20231023	130754	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147400	-1300	5	-0.87	2416487000	16342	48.09	148800	150300	146300	193300	104100	148700	147869.72	23.98	141	2820	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10265	36.57	8.41	12	0.23	4031.00	17518.00	214000	20230810	-31.12	93700	20221019	57.31	214000	-31.12	20230810	107900	36.61	20230117	214000	-31.12	20230810	103200	42.83	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
54	20231023	120746	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147000	-1700	5	-1.14	2132062700	14407	42.39	148800	150300	146300	193300	104100	148700	147987.97	23.98	141	1913	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10237	36.47	8.39	12	0.21	4031.00	17518.00	214000	20230810	-31.31	93700	20221019	56.88	214000	-31.31	20230810	107900	36.24	20230117	214000	-31.31	20230810	103200	42.44	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
55	20231023	110744	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147900	-800	5	-0.54	1674618000	11293	33.23	148800	150300	146700	193300	104100	148700	148288.14	23.98	141	1097	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10300	36.69	8.44	12	0.16	4031.00	17518.00	214000	20230810	-30.89	93700	20221019	57.84	214000	-30.89	20230810	107900	37.07	20230117	214000	-30.89	20230810	103200	43.31	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
56	20231023	100738	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147900	-800	5	-0.54	1119226800	7526	22.15	148800	150300	146800	193300	104100	148700	148714.70	23.98	141	29	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10300	36.69	8.44	12	0.11	4031.00	17518.00	214000	20230810	-30.89	93700	20221019	57.84	214000	-30.89	20230810	107900	37.07	20230117	214000	-30.89	20230810	103200	43.31	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
57	20231023	090754	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147200	-1500	5	-1.01	232146600	1569	4.62	148800	149000	146800	193300	104100	148700	147958.32	23.98	141	-1158	152633	150666	149133	147166	145633	149900	146400	35	44600	500	113010	100	1	6963959	10251	36.52	8.40	12	0.02	4031.00	17518.00	214000	20230810	-31.21	93700	20221019	57.10	214000	-31.21	20230810	107900	36.42	20230117	214000	-31.21	20230810	103200	42.64	20221110	1.03	Y	140860	500	34 억		1670119	N	N	3052	N	00	N
58	20231020	160743	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	148700	-2900	5	-1.91	5021354800	33724	70.66	149800	151100	147600	197000	106200	151600	148895.61	23.97	-141	1370	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10355	36.89	8.49	12	0.48	4031.00	17518.00	214000	20230810	-30.51	93700	20221019	58.70	214000	-30.51	20230810	107900	37.81	20230117	214000	-30.51	20230810	97600	52.36	20221020	0.98	Y	140860	500	34 억		1669064	N	N	3052	N	00	N
59	20231020	150742	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	147800	-3800	5	-2.51	4652519600	31234	65.45	149800	151100	147700	197000	106200	151600	148956.89	23.97	-141	655	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10293	36.67	8.44	12	0.45	4031.00	17518.00	214000	20230810	-30.93	93700	20221019	57.74	214000	-30.93	20230810	107900	36.98	20230117	214000	-30.93	20230810	97600	51.43	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
60	20231020	140747	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149100	-2500	5	-1.65	3524208200	23639	49.53	149800	151100	148100	197000	106200	151600	149084.49	23.97	-141	-1741	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10383	36.99	8.51	12	0.34	4031.00	17518.00	214000	20230810	-30.33	93700	20221019	59.12	214000	-30.33	20230810	107900	38.18	20230117	214000	-30.33	20230810	97600	52.77	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
61	20231020	130727	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	148800	-2800	5	-1.85	2687442600	18042	37.80	149800	151100	148100	197000	106200	151600	148954.81	23.97	-141	-2290	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10362	36.91	8.49	12	0.26	4031.00	17518.00	214000	20230810	-30.47	93700	20221019	58.80	214000	-30.47	20230810	107900	37.91	20230117	214000	-30.47	20230810	97600	52.46	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
62	20231020	120739	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	148900	-2700	5	-1.78	2421782300	16258	34.07	149800	151100	148100	197000	106200	151600	148959.42	23.97	-141	-2123	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10369	36.94	8.50	12	0.23	4031.00	17518.00	214000	20230810	-30.42	93700	20221019	58.91	214000	-30.42	20230810	107900	38.00	20230117	214000	-30.42	20230810	97600	52.56	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
63	20231020	110747	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	148100	-3500	5	-2.31	1776226800	11924	24.98	149800	151100	148100	197000	106200	151600	148962.33	23.97	-141	-1552	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10314	36.74	8.45	12	0.17	4031.00	17518.00	214000	20230810	-30.79	93700	20221019	58.06	214000	-30.79	20230810	107900	37.26	20230117	214000	-30.79	20230810	97600	51.74	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
64	20231020	100737	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	148400	-3200	5	-2.11	1081824300	7246	15.18	149800	151100	148300	197000	106200	151600	149299.52	23.97	-141	-1152	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10335	36.81	8.47	12	0.10	4031.00	17518.00	214000	20230810	-30.65	93700	20221019	58.38	214000	-30.65	20230810	107900	37.53	20230117	214000	-30.65	20230810	97600	52.05	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
65	20231020	090739	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149900	-1700	5	-1.12	159404100	1061	2.22	149800	151100	149600	197000	106200	151600	150239.49	23.97	-141	-141	158800	155200	152200	148600	145600	154900	148300	35	45400	500	115210	100	1	6963959	10439	37.19	8.56	12	0.02	4031.00	17518.00	214000	20230810	-29.95	93700	20221019	59.98	214000	-29.95	20230810	107900	38.92	20230117	214000	-29.95	20230810	97600	53.59	20221020	0.98	Y	140860	500	34 억		1669064	N	N	2863	N	00	N
66	20231019	160736	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151600	-3000	5	-1.94	7212580500	47647	121.72	151600	155800	149200	200500	108300	154600	151375.23	23.89	0	1051	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10557	37.61	8.65	12	0.68	4031.00	17518.00	214000	20230810	-29.16	93700	20221019	61.79	214000	-29.16	20230810	107900	40.50	20230117	214000	-29.16	20230810	93700	61.79	20221019	0.95	Y	140860	500	34 억		1663804	N	N	2863	N	00	N
67	20231019	150729	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151600	-3000	5	-1.94	6866600200	45364	115.89	151600	155800	149200	200500	108300	154600	151366.73	23.89	0	1985	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10557	37.61	8.65	12	0.65	4031.00	17518.00	214000	20230810	-29.16	93700	20221019	61.79	214000	-29.16	20230810	107900	40.50	20230117	214000	-29.16	20230810	93700	61.79	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
68	20231019	140739	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	149700	-4900	5	-3.17	5025561300	33111	84.59	151600	155800	149700	200500	108300	154600	151779.21	23.89	0	-1670	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10425	37.14	8.55	12	0.48	4031.00	17518.00	214000	20230810	-30.05	93700	20221019	59.77	214000	-30.05	20230810	107900	38.74	20230117	214000	-30.05	20230810	93700	59.77	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
69	20231019	130731	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150600	-4000	5	-2.59	4129125800	27145	69.35	151600	155800	150000	200500	108300	154600	152113.68	23.89	0	-2186	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10488	37.36	8.60	12	0.39	4031.00	17518.00	214000	20230810	-29.63	93700	20221019	60.73	214000	-29.63	20230810	107900	39.57	20230117	214000	-29.63	20230810	93700	60.73	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
70	20231019	120737	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	150300	-4300	5	-2.78	3445642900	22597	57.73	151600	155800	150100	200500	108300	154600	152482.32	23.89	0	-1999	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10467	37.29	8.58	12	0.32	4031.00	17518.00	214000	20230810	-29.77	93700	20221019	60.41	214000	-29.77	20230810	107900	39.30	20230117	214000	-29.77	20230810	93700	60.41	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
71	20231019	110733	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151300	-3300	5	-2.13	2675431300	17490	44.68	151600	155800	150300	200500	108300	154600	152969.20	23.89	0	-807	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10536	37.53	8.64	12	0.25	4031.00	17518.00	214000	20230810	-29.30	93700	20221019	61.47	214000	-29.30	20230810	107900	40.22	20230117	214000	-29.30	20230810	93700	61.47	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
72	20231019	100727	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154900	300	2	0.19	1707681700	11163	28.52	151600	155800	150300	200500	108300	154600	152976.95	23.89	0	518	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10787	38.43	8.84	12	0.16	4031.00	17518.00	214000	20230810	-27.62	93700	20221019	65.31	214000	-27.62	20230810	107900	43.56	20230117	214000	-27.62	20230810	93700	65.31	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
73	20231019	090737	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	151800	-2800	5	-1.81	420810400	2764	7.06	151600	154200	150300	200500	108300	154600	152246.89	23.89	0	-36	162733	158666	156233	152166	149733	157450	150950	35	45900	500	117490	100	1	6963959	10571	37.66	8.67	12	0.04	4031.00	17518.00	214000	20230810	-29.07	93700	20221019	62.01	214000	-29.07	20230810	107900	40.69	20230117	214000	-29.07	20230810	93700	62.01	20221019	0.95	Y	140860	500	34 억		1663804	N	N	8229	N	00	N
74	20231018	160740	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154600	-6500	5	-4.03	6082160500	38958	62.88	157500	160300	153800	209000	112800	161100	156124.64	23.98	-141	-4907	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10766	38.35	8.83	12	0.56	4031.00	17518.00	214000	20230810	-27.76	93700	20221019	64.99	214000	-27.76	20230810	107900	43.28	20230117	214000	-27.76	20230810	93700	64.99	20221019	0.97	Y	140860	500	34 억		1670009	N	N	8229	N	00	N
75	20231018	150731	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154800	-6300	5	-3.91	5664880000	36262	58.53	157500	160300	153800	209000	112800	161100	156220.84	23.98	-141	-4965	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10780	38.40	8.84	12	0.52	4031.00	17518.00	214000	20230810	-27.66	93700	20221019	65.21	214000	-27.66	20230810	107900	43.47	20230117	214000	-27.66	20230810	93700	65.21	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
76	20231018	140721	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154500	-6600	5	-4.10	4749409300	30341	48.97	157500	160300	154400	209000	112800	161100	156534.37	23.98	-141	-3946	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10759	38.33	8.82	12	0.44	4031.00	17518.00	214000	20230810	-27.80	93700	20221019	64.89	214000	-27.80	20230810	107900	43.19	20230117	214000	-27.80	20230810	93700	64.89	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
77	20231018	130719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155200	-5900	5	-3.66	3982310500	25393	40.98	157500	160300	155100	209000	112800	161100	156827.10	23.98	-141	-2436	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10808	38.50	8.86	12	0.36	4031.00	17518.00	214000	20230810	-27.48	93700	20221019	65.64	214000	-27.48	20230810	107900	43.84	20230117	214000	-27.48	20230810	93700	65.64	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
78	20231018	120733	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	156300	-4800	5	-2.98	2882474000	18339	29.60	157500	160300	156300	209000	112800	161100	157177.27	23.98	-141	-1571	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10885	38.77	8.92	12	0.26	4031.00	17518.00	214000	20230810	-26.96	93700	20221019	66.81	214000	-26.96	20230810	107900	44.86	20230117	214000	-26.96	20230810	93700	66.81	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
79	20231018	110726	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	157800	-3300	5	-2.05	2254808600	14336	23.14	157500	160300	156300	209000	112800	161100	157282.97	23.98	-141	-1088	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10989	39.15	9.01	12	0.21	4031.00	17518.00	214000	20230810	-26.26	93700	20221019	68.41	214000	-26.26	20230810	107900	46.25	20230117	214000	-26.26	20230810	93700	68.41	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
80	20231018	100735	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	156300	-4800	5	-2.98	1582770800	10064	16.24	157500	160300	156300	209000	112800	161100	157270.55	23.98	-141	-1309	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10885	38.77	8.92	12	0.14	4031.00	17518.00	214000	20230810	-26.96	93700	20221019	66.81	214000	-26.96	20230810	107900	44.86	20230117	214000	-26.96	20230810	93700	66.81	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
81	20231018	090723	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	157400	-3700	5	-2.30	264892500	1683	2.72	157500	160300	156700	209000	112800	161100	157393.05	23.98	-141	-887	167966	164532	159966	156532	151966	162250	154250	35	47900	500	122430	100	1	6963959	10961	39.05	8.99	12	0.02	4031.00	17518.00	214000	20230810	-26.45	93700	20221019	67.98	214000	-26.45	20230810	107900	45.88	20230117	214000	-26.45	20230810	93700	67.98	20221019	0.97	Y	140860	500	34 억		1670009	N	N	17606	N	00	N
82	20231017	160726	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	161100	-900	5	-0.56	9908334200	61918	131.20	163000	163400	155400	210500	113400	162000	160023.27	24.07	0	-20249	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11219	39.97	9.20	12	0.89	4031.00	17518.00	214000	20230810	-24.72	93100	20221013	73.04	214000	-24.72	20230810	107900	49.30	20230117	214000	-24.72	20230810	93700	71.93	20221019	0.96	Y	140860	500	34 억		1676195	N	N	17606	N	00	N
83	20231017	150732	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	160100	-1900	5	-1.17	9348463200	58434	123.82	163000	163400	155400	210500	113400	162000	159983.18	24.07	0	-19137	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11149	39.72	9.14	12	0.84	4031.00	17518.00	214000	20230810	-25.19	93100	20221013	71.97	214000	-25.19	20230810	107900	48.38	20230117	214000	-25.19	20230810	93700	70.86	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
84	20231017	140732	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	160100	-1900	5	-1.17	8151712400	50953	107.97	163000	163400	155400	210500	113400	162000	159984.82	24.07	0	-18046	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11149	39.72	9.14	12	0.73	4031.00	17518.00	214000	20230810	-25.19	93100	20221013	71.97	214000	-25.19	20230810	107900	48.38	20230117	214000	-25.19	20230810	93700	70.86	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
85	20231017	130726	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	162200	200	2	0.12	7102152100	44446	94.18	163000	163400	155400	210500	113400	162000	159792.68	24.07	0	-15986	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11296	40.24	9.26	12	0.64	4031.00	17518.00	214000	20230810	-24.21	93100	20221013	74.22	214000	-24.21	20230810	107900	50.32	20230117	214000	-24.21	20230810	93700	73.11	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
86	20231017	120730	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	162600	600	2	0.37	6126712000	38442	81.46	163000	163000	155400	210500	113400	162000	159375.27	24.07	0	-15200	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11323	40.34	9.28	12	0.55	4031.00	17518.00	214000	20230810	-24.02	93100	20221013	74.65	214000	-24.02	20230810	107900	50.70	20230117	214000	-24.02	20230810	93700	73.53	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
87	20231017	110722	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	161300	-700	5	-0.43	4822176500	30402	64.42	163000	163000	155400	210500	113400	162000	158613.46	24.07	0	-13747	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11233	40.01	9.21	12	0.44	4031.00	17518.00	214000	20230810	-24.63	93100	20221013	73.25	214000	-24.63	20230810	107900	49.49	20230117	214000	-24.63	20230810	93700	72.15	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
88	20231017	100716	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	159700	-2300	5	-1.42	3210270100	20365	43.15	163000	163000	155400	210500	113400	162000	157635.99	24.07	0	-12144	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	11121	39.62	9.12	12	0.29	4031.00	17518.00	214000	20230810	-25.37	93100	20221013	71.54	214000	-25.37	20230810	107900	48.01	20230117	214000	-25.37	20230810	93700	70.44	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
89	20231017	090723	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	156100	-5900	5	-3.64	824501800	5202	11.02	163000	163000	156000	210500	113400	162000	158495.06	24.07	0	-4068	173866	167932	160066	154132	146266	170900	157100	35	48500	500	123120	100	1	6963959	10871	38.72	8.91	12	0.07	4031.00	17518.00	214000	20230810	-27.06	93100	20221013	67.67	214000	-27.06	20230810	107900	44.67	20230117	214000	-27.06	20230810	93700	66.60	20221019	0.96	Y	140860	500	34 억		1676195	N	N	9922	N	00	N
90	20231016	160723	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	162000	5000	2	3.18	6465796000	41676	87.60	155600	166000	152200	204000	109900	157000	155122.04	24.06	0	-11535	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	11282	40.19	9.25	12	0.60	4031.00	17518.00	214000	20230810	-24.30	93000	20221012	74.19	214000	-24.30	20230810	107900	50.14	20230117	214000	-24.30	20230810	93700	72.89	20221019	0.93	Y	140860	500	34 억		1675572	N	N	9912	N	00	N
91	20231016	150723	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155800	-1200	5	-0.76	5455872300	35298	74.19	155600	157400	152200	204000	109900	157000	154561.69	24.06	0	-9312	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10850	38.65	8.89	12	0.51	4031.00	17518.00	214000	20230810	-27.20	93000	20221012	67.53	214000	-27.20	20230810	107900	44.39	20230117	214000	-27.20	20230810	93700	66.28	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
92	20231016	140724	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153400	-3600	5	-2.29	3588434200	23138	48.63	155600	157400	153100	204000	109900	157000	155083.13	24.06	0	-7303	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10683	38.06	8.76	12	0.33	4031.00	17518.00	214000	20230810	-28.32	93000	20221012	64.95	214000	-28.32	20230810	107900	42.17	20230117	214000	-28.32	20230810	93700	63.71	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
93	20231016	130719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153800	-3200	5	-2.04	3355827700	21623	45.45	155600	157400	153100	204000	109900	157000	155191.87	24.06	0	-6585	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10711	38.15	8.78	12	0.31	4031.00	17518.00	214000	20230810	-28.13	93000	20221012	65.38	214000	-28.13	20230810	107900	42.54	20230117	214000	-28.13	20230810	93700	64.14	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
94	20231016	120719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153900	-3100	5	-1.97	2939006500	18909	39.74	155600	157400	153800	204000	109900	157000	155423.72	24.06	0	-6053	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10718	38.18	8.79	12	0.27	4031.00	17518.00	214000	20230810	-28.08	93000	20221012	65.48	214000	-28.08	20230810	107900	42.63	20230117	214000	-28.08	20230810	93700	64.25	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
95	20231016	110715	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155200	-1800	5	-1.15	2482484400	15956	33.54	155600	157400	153900	204000	109900	157000	155577.51	24.06	0	-4464	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10808	38.50	8.86	12	0.23	4031.00	17518.00	214000	20230810	-27.48	93000	20221012	66.88	214000	-27.48	20230810	107900	43.84	20230117	214000	-27.48	20230810	93700	65.64	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
96	20231016	100711	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	156000	-1000	5	-0.64	1769980900	11363	23.88	155600	157400	153900	204000	109900	157000	155760.17	24.06	0	-3145	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10864	38.70	8.91	12	0.16	4031.00	17518.00	214000	20230810	-27.10	93000	20221012	67.74	214000	-27.10	20230810	107900	44.58	20230117	214000	-27.10	20230810	93700	66.49	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
97	20231016	090714	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	154900	-2100	5	-1.34	266598400	1722	3.62	155600	156000	153900	204000	109900	157000	154736.23	24.06	0	-876	166466	161732	157366	152632	148266	164100	155000	35	47000	500	119320	100	1	6963959	10787	38.43	8.84	12	0.02	4031.00	17518.00	214000	20230810	-27.62	93000	20221012	66.56	214000	-27.62	20230810	107900	43.56	20230117	214000	-27.62	20230810	93700	65.31	20221019	0.93	Y	140860	500	34 억		1675572	N	N	11878	N	00	N
98	20231012	160734	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155500	-500	5	-0.32	9622585800	62152	117.57	157800	159400	152400	202500	109200	156000	154823.22	23.82	0	16976	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10829	38.58	8.88	12	0.89	4031.00	17518.00	214000	20230810	-27.34	92100	20221011	68.84	214000	-27.34	20230810	107900	44.11	20230117	214000	-27.34	20230810	93000	67.20	20221012	0.88	Y	140860	500	34 억		1659029	N	N	7976	N	00	N
99	20231012	150719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155100	-900	5	-0.58	9102108100	58801	111.23	157800	159400	152400	202500	109200	156000	154795.12	23.82	0	16242	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10801	38.48	8.85	12	0.84	4031.00	17518.00	214000	20230810	-27.52	92100	20221011	68.40	214000	-27.52	20230810	107900	43.74	20230117	214000	-27.52	20230810	93000	66.77	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
100	20231012	140718	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153800	-2200	5	-1.41	7175208300	46314	87.61	157800	159400	152400	202500	109200	156000	154925.26	23.82	0	9719	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10711	38.15	8.78	12	0.67	4031.00	17518.00	214000	20230810	-28.13	92100	20221011	66.99	214000	-28.13	20230810	107900	42.54	20230117	214000	-28.13	20230810	93000	65.38	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
101	20231012	130719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	153300	-2700	5	-1.73	5501940700	35442	67.04	157800	159400	152400	202500	109200	156000	155237.87	23.82	0	4094	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10676	38.03	8.75	12	0.51	4031.00	17518.00	214000	20230810	-28.36	92100	20221011	66.45	214000	-28.36	20230810	107900	42.08	20230117	214000	-28.36	20230810	93000	64.84	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
102	20231012	120728	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	152900	-3100	5	-1.99	4066533600	26066	49.31	157800	159400	152600	202500	109200	156000	156009.12	23.82	0	2513	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10648	37.93	8.73	12	0.37	4031.00	17518.00	214000	20230810	-28.55	92100	20221011	66.02	214000	-28.55	20230810	107900	41.71	20230117	214000	-28.55	20230810	93000	64.41	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
103	20231012	110726	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155500	-500	5	-0.32	2507819200	15935	30.14	157800	159400	155100	202500	109200	156000	157378.05	23.82	0	2504	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10829	38.58	8.88	12	0.23	4031.00	17518.00	214000	20230810	-27.34	92100	20221011	68.84	214000	-27.34	20230810	107900	44.11	20230117	214000	-27.34	20230810	93000	67.20	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
104	20231012	100722	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	158100	2100	2	1.35	1650046800	10459	19.78	157800	159400	156100	202500	109200	156000	157763.34	23.82	0	2968	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	11010	39.22	9.03	12	0.15	4031.00	17518.00	214000	20230810	-26.12	92100	20221011	71.66	214000	-26.12	20230810	107900	46.52	20230117	214000	-26.12	20230810	93000	70.00	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
105	20231012	090727	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	157400	1400	2	0.90	271998000	1730	3.27	157800	157800	156100	202500	109200	156000	157224.28	23.82	0	221	168200	162100	158500	152400	148800	160300	150600	35	46500	500	118560	100	1	6963959	10961	39.05	8.99	12	0.02	4031.00	17518.00	214000	20230810	-26.45	92100	20221011	70.90	214000	-26.45	20230810	107900	45.88	20230117	214000	-26.45	20230810	93000	69.25	20221012	0.88	Y	140860	500	34 억		1659029	N	N	9749	N	00	N
106	20231011	160718	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	156000	-7100	5	-4.35	8353951100	52648	206.61	163800	164600	154900	212000	114200	163100	158680.91	24.03	0	-13725	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	10864	38.70	8.91	12	0.76	4031.00	17518.00	214000	20230810	-27.10	92100	20221011	69.38	214000	-27.10	20230810	107900	44.58	20230117	214000	-27.10	20230810	92100	69.38	20221011	0.86	Y	140860	500	34 억		1673114	N	N	9749	N	00	N
107	20231011	150721	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	155500	-7600	5	-4.66	7402818300	46526	182.58	163800	164600	155400	212000	114200	163100	159111.43	24.03	0	-13722	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	10829	38.58	8.88	12	0.67	4031.00	17518.00	214000	20230810	-27.34	92100	20221011	68.84	214000	-27.34	20230810	107900	44.11	20230117	214000	-27.34	20230810	92100	68.84	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
108	20231011	140725	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	157500	-5600	5	-3.43	4568551300	28378	111.36	163800	164600	157300	212000	114200	163100	160989.19	24.03	0	-12765	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	10968	39.07	8.99	12	0.41	4031.00	17518.00	214000	20230810	-26.40	92100	20221011	71.01	214000	-26.40	20230810	107900	45.97	20230117	214000	-26.40	20230810	92100	71.01	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
109	20231011	130715	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	161800	-1300	5	-0.80	3024483000	18705	73.40	163800	164600	160500	212000	114200	163100	161693.83	24.03	0	-9355	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	11268	40.14	9.24	12	0.27	4031.00	17518.00	214000	20230810	-24.39	92100	20221011	75.68	214000	-24.39	20230810	107900	49.95	20230117	214000	-24.39	20230810	92100	75.68	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
110	20231011	120730	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	161300	-1800	5	-1.10	2523382600	15596	61.20	163800	164600	160500	212000	114200	163100	161796.78	24.03	0	-7750	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	11233	40.01	9.21	12	0.22	4031.00	17518.00	214000	20230810	-24.63	92100	20221011	75.14	214000	-24.63	20230810	107900	49.49	20230117	214000	-24.63	20230810	92100	75.14	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
111	20231011	110723	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	161800	-1300	5	-0.80	2088494800	12903	50.64	163800	164600	160500	212000	114200	163100	161861.18	24.03	0	-6631	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	11268	40.14	9.24	12	0.19	4031.00	17518.00	214000	20230810	-24.39	92100	20221011	75.68	214000	-24.39	20230810	107900	49.95	20230117	214000	-24.39	20230810	92100	75.68	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
112	20231011	100719	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	162500	-600	5	-0.37	1507699300	9317	36.56	163800	164600	160500	212000	114200	163100	161822.40	24.03	0	-4892	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	11316	40.31	9.28	12	0.13	4031.00	17518.00	214000	20230810	-24.07	92100	20221011	76.44	214000	-24.07	20230810	107900	50.60	20230117	214000	-24.07	20230810	92100	76.44	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
113	20231011	090724	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	163600	500	2	0.31	277138700	1693	6.64	163800	164600	163300	212000	114200	163100	163696.81	24.03	0	-744	173166	168132	164566	159532	155966	166350	157750	35	48900	500	123950	100	1	6963959	11393	40.59	9.34	12	0.02	4031.00	17518.00	214000	20230810	-23.55	92100	20221011	77.63	214000	-23.55	20230810	107900	51.62	20230117	214000	-23.55	20230810	92100	77.63	20221011	0.86	Y	140860	500	34 억		1673114	N	N	4584	N	00	N
114	20231010	160715	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	163100	-3500	5	-2.10	4220382700	25471	72.74	167900	169600	161000	216500	116700	166600	165696.09	24.01	0	-13	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11358	40.46	9.31	12	0.37	4031.00	17518.00	214000	20230810	-23.79	92100	20221011	77.09	214000	-23.79	20230810	107900	51.16	20230117	214000	-23.79	20230810	92100	77.09	20221011	0.84	Y	140860	500	34 억		1672111	N	N	4584	N	00	N
115	20231010	150713	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	163600	-3000	5	-1.80	3957613000	23864	68.15	167900	169600	161000	216500	116700	166600	165840.30	24.01	0	928	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11393	40.59	9.34	12	0.34	4031.00	17518.00	214000	20230810	-23.55	92100	20221011	77.63	214000	-23.55	20230810	107900	51.62	20230117	214000	-23.55	20230810	92100	77.63	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
116	20231010	140718	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	165100	-1500	5	-0.90	2843916100	16991	48.52	167900	169600	165000	216500	116700	166600	167377.79	24.01	0	-519	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11497	40.96	9.42	12	0.24	4031.00	17518.00	214000	20230810	-22.85	92100	20221011	79.26	214000	-22.85	20230810	107900	53.01	20230117	214000	-22.85	20230810	92100	79.26	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
117	20231010	130710	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	165700	-900	5	-0.54	2501991800	14924	42.62	167900	169600	165400	216500	116700	166600	167648.87	24.01	0	-207	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11539	41.11	9.46	12	0.21	4031.00	17518.00	214000	20230810	-22.57	92100	20221011	79.91	214000	-22.57	20230810	107900	53.57	20230117	214000	-22.57	20230810	92100	79.91	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
118	20231010	120709	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	167300	700	2	0.42	2206196000	13147	37.54	167900	169600	166000	216500	116700	166600	167809.84	24.01	0	36	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11651	41.50	9.55	12	0.19	4031.00	17518.00	214000	20230810	-21.82	92100	20221011	81.65	214000	-21.82	20230810	107900	55.05	20230117	214000	-21.82	20230810	92100	81.65	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
119	20231010	110657	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	167600	1000	2	0.60	1676345300	9971	28.47	167900	169600	166700	216500	116700	166600	168122.08	24.01	0	179	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11672	41.58	9.57	12	0.14	4031.00	17518.00	214000	20230810	-21.68	92100	20221011	81.98	214000	-21.68	20230810	107900	55.33	20230117	214000	-21.68	20230810	92100	81.98	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
120	20231010	100704	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	167600	1000	2	0.60	1187274200	7051	20.14	167900	169600	167200	216500	116700	166600	168383.80	24.01	0	-219	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11672	41.58	9.57	12	0.10	4031.00	17518.00	214000	20230810	-21.68	92100	20221011	81.98	214000	-21.68	20230810	107900	55.33	20230117	214000	-21.68	20230810	92100	81.98	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
121	20231010	090658	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	168600	2000	2	1.20	393691600	2340	6.68	167900	169000	167500	216500	116700	166600	168244.27	24.01	0	-86	172266	169432	165966	163132	159666	167700	161400	35	49900	500	126610	100	1	6963959	11741	41.83	9.62	12	0.03	4031.00	17518.00	214000	20230810	-21.21	92100	20221011	83.06	214000	-21.21	20230810	107900	56.26	20230117	214000	-21.21	20230810	92100	83.06	20221011	0.84	Y	140860	500	34 억		1672111	N	N	12498	N	00	N
122	20231006	160707	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	166600	200	2	0.12	5810376700	35012	131.98	167800	168800	162500	216000	116500	166400	165953.81	23.97	0	-3576	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11602	41.33	9.51	12	0.50	4031.00	17518.00	214000	20230810	-22.15	92100	20221011	80.89	214000	-22.15	20230810	107900	54.40	20230117	214000	-22.15	20230810	92100	80.89	20221011	0.88	Y	140860	500	34 억		1668958	N	N	12498	N	00	N
123	20231006	150656	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	165900	-500	5	-0.30	5427835000	32713	123.31	167800	168800	162500	216000	116500	166400	165922.87	23.97	0	-1795	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11553	41.16	9.47	12	0.47	4031.00	17518.00	214000	20230810	-22.48	92100	20221011	80.13	214000	-22.48	20230810	107900	53.75	20230117	214000	-22.48	20230810	92100	80.13	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
124	20231006	140657	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	166800	400	2	0.24	5010277400	30198	113.83	167800	168800	162500	216000	116500	166400	165914.21	23.97	0	-1070	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11616	41.38	9.52	12	0.43	4031.00	17518.00	214000	20230810	-22.06	92100	20221011	81.11	214000	-22.06	20230810	107900	54.59	20230117	214000	-22.06	20230810	92100	81.11	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
125	20231006	130650	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	166900	500	2	0.30	4637342000	27960	105.40	167800	168800	162500	216000	116500	166400	165856.29	23.97	0	-716	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11623	41.40	9.53	12	0.40	4031.00	17518.00	214000	20230810	-22.01	92100	20221011	81.22	214000	-22.01	20230810	107900	54.68	20230117	214000	-22.01	20230810	92100	81.22	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
126	20231006	120649	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	167900	1500	2	0.90	4157208900	25089	94.58	167800	168800	162500	216000	116500	166400	165698.47	23.97	0	-267	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11692	41.65	9.58	12	0.36	4031.00	17518.00	214000	20230810	-21.54	92100	20221011	82.30	214000	-21.54	20230810	107900	55.61	20230117	214000	-21.54	20230810	92100	82.30	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
127	20231006	110643	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	167800	1400	2	0.84	3611766700	21842	82.34	167800	168800	162500	216000	116500	166400	165358.79	23.97	0	-42	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11686	41.63	9.58	12	0.31	4031.00	17518.00	214000	20230810	-21.59	92100	20221011	82.19	214000	-21.59	20230810	107900	55.51	20230117	214000	-21.59	20230810	92100	82.19	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
128	20231006	100647	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	166900	500	2	0.30	2746755800	16685	62.90	167800	168100	162500	216000	116500	166400	164624.26	23.97	0	224	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11623	41.40	9.53	12	0.24	4031.00	17518.00	214000	20230810	-22.01	92100	20221011	81.22	214000	-22.01	20230810	107900	54.68	20230117	214000	-22.01	20230810	92100	81.22	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N
129	20231006	090643	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	166300	-100	5	-0.06	170203000	1016	3.83	167800	168100	165200	216000	116500	166400	167522.64	23.97	0	-562	171866	169132	166066	163332	160266	167600	161800	35	49600	500	126460	100	1	6963959	11581	41.26	9.49	12	0.01	4031.00	17518.00	214000	20230810	-22.29	92100	20221011	80.56	214000	-22.29	20230810	107900	54.12	20230117	214000	-22.29	20230810	92100	80.56	20221011	0.88	Y	140860	500	34 억		1668958	N	N	7247	N	00	N