KissMeData/043150/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	160450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	450	2	1.50	1126948500	37156	107.28	29900	30600	29800	38900	21000	29950	30330.19	27.86	0	-7450	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4516	5.87	1.29	12	0.25	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29800	2.01	20240229	44550	-31.76	20230504	29000	4.83	20231031	0.60	N	043150	500	74 억		4138566	N	N	1478	N	00	N
3	20240229	150451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	1012203900	33384	96.39	29900	30600	29800	38900	21000	29950	30320.03	27.86	0	-6846	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4523	5.88	1.29	12	0.22	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240229	44550	-31.65	20230504	29000	5.00	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
4	20240229	140452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	550	2	1.84	804099100	26550	76.66	29900	30600	29800	38900	21000	29950	30286.22	27.86	0	-6414	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4531	5.89	1.30	12	0.18	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240229	44550	-31.54	20230504	29000	5.17	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
5	20240229	130452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	700284750	23141	66.81	29900	30600	29800	38900	21000	29950	30261.65	27.86	0	-5426	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4523	5.88	1.29	12	0.16	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240229	44550	-31.65	20230504	29000	5.00	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
6	20240229	120453	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	600	2	2.00	592170750	19593	56.57	29900	30550	29800	38900	21000	29950	30223.59	27.86	0	-3384	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4538	5.90	1.30	12	0.13	5176.00	23514.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240229	44550	-31.43	20230504	29000	5.34	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
7	20240229	110452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	250	2	0.83	401347650	13318	38.45	29900	30350	29800	38900	21000	29950	30135.73	27.86	0	-2318	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4486	5.83	1.28	12	0.09	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240229	44550	-32.21	20230504	29000	4.14	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
8	20240229	100452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	250	2	0.83	267716550	8902	25.70	29900	30350	29800	38900	21000	29950	30073.75	27.86	0	-994	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4486	5.83	1.28	12	0.06	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240229	44550	-32.21	20230504	29000	4.14	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
9	20240229	090451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	47874900	1602	4.63	29900	30000	29800	38900	21000	29950	29884.46	27.86	0	-884	30350	30150	30000	29800	29650	30125	29775	74	8950	500	22160	50	1	14854256	4449	5.79	1.27	12	0.01	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240229	44550	-32.77	20230504	29000	3.28	20231031	0.60	N	043150	500	74 억		4138566	N	N	622	N	00	N
10	20240228	160426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	992983550	33123	68.68	29950	30200	29850	38900	21000	29950	29978.68	27.82	0	3355	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4449	5.79	1.27	12	0.22	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.60	N	043150	500	74 억		4132857	N	N	622	N	00	N
11	20240228	150426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	0	3	0.00	926969100	30918	64.11	29950	30200	29850	38900	21000	29950	29981.54	27.82	0	3699	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4449	5.79	1.27	12	0.21	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
12	20240228	140452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	100	2	0.33	758433900	25285	52.43	29950	30200	29850	38900	21000	29950	29995.41	27.82	0	1435	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4464	5.81	1.28	12	0.17	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
13	20240228	130453	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	620052850	20666	42.85	29950	30200	29850	38900	21000	29950	30003.53	27.82	0	-392	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4456	5.80	1.28	12	0.14	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
14	20240228	120454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	50	2	0.17	420883800	14012	29.05	29950	30200	29950	38900	21000	29950	30037.38	27.82	0	1182	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4456	5.80	1.28	12	0.09	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
15	20240228	110431	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	150	2	0.50	317297150	10562	21.90	29950	30200	29950	38900	21000	29950	30041.39	27.82	0	1423	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4471	5.82	1.28	12	0.07	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
16	20240228	100450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	100	2	0.33	162214850	5406	11.21	29950	30150	29950	38900	21000	29950	30006.45	27.82	0	229	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4464	5.81	1.28	12	0.04	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
17	20240228	090452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	100	2	0.33	19878250	663	1.37	29950	30050	29950	38900	21000	29950	29982.28	27.82	0	-201	31050	30500	30150	29600	29250	30325	29425	74	8950	500	22160	50	1	14854256	4464	5.81	1.28	12	0.00	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.60	N	043150	500	74 억		4132857	N	N	401	N	00	N
18	20240227	160452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	-500	5	-1.64	1450607300	48176	213.71	30450	30700	29800	39550	21350	30450	30110.70	27.83	0	-9516	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4449	5.79	1.27	12	0.32	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.62	N	043150	500	74 억		4133654	N	N	401	N	00	N
19	20240227	150452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-450	5	-1.48	1378257550	45762	203.00	30450	30700	29800	39550	21350	30450	30117.95	27.83	0	-8058	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4456	5.80	1.28	12	0.31	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
20	20240227	140450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	-500	5	-1.64	1304772500	43315	192.14	30450	30700	29800	39550	21350	30450	30122.88	27.83	0	-6450	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4449	5.79	1.27	12	0.29	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
21	20240227	130419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29900	-550	5	-1.81	1207858850	40075	177.77	30450	30700	29850	39550	21350	30450	30139.96	27.83	0	-5468	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4441	5.78	1.27	12	0.27	5176.00	23514.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29850	0.17	20240227	44550	-32.88	20230504	29000	3.10	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
22	20240227	120454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	-500	5	-1.64	1017715650	33716	149.56	30450	30700	29950	39550	21350	30450	30184.95	27.83	0	-3858	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4449	5.79	1.27	12	0.23	5176.00	23514.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29950	0.00	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
23	20240227	110451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-300	5	-0.99	655007950	21648	96.03	30450	30700	30100	39550	21350	30450	30257.20	27.83	0	-585	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4479	5.82	1.28	12	0.15	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	30100	0.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
24	20240227	100448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	-200	5	-0.66	485947200	16058	71.23	30450	30700	30150	39550	21350	30450	30262.00	27.83	0	1175	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4493	5.84	1.29	12	0.11	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	30100	0.50	20240206	44550	-32.10	20230504	29000	4.31	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
25	20240227	090450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	0	3	0.00	17967800	590	2.62	30450	30600	30400	39550	21350	30450	30453.90	27.83	0	-256	31383	30916	30633	30166	29883	30775	30025	74	9100	500	22530	50	1	14854256	4523	5.88	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.62	N	043150	500	74 억		4133654	N	N	701	N	00	N
26	20240226	160450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-350	5	-1.14	690263200	22527	79.00	31000	31100	30350	40000	21600	30800	30642.51	27.86	0	-4775	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4523	5.88	1.29	12	0.15	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.62	N	043150	500	74 억		4138976	N	N	701	N	00	N
27	20240226	150448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	-400	5	-1.30	621210950	20258	71.05	31000	31100	30350	40000	21600	30800	30664.95	27.86	0	-4831	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4516	5.87	1.29	12	0.14	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	30100	1.00	20240206	44550	-31.76	20230504	29000	4.83	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
28	20240226	140449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-100	5	-0.32	323389150	10494	36.80	31000	31100	30650	40000	21600	30800	30816.58	27.86	0	-1047	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4560	5.93	1.31	12	0.07	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
29	20240226	130447	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-100	5	-0.32	294096050	9540	33.46	31000	31100	30650	40000	21600	30800	30827.69	27.86	0	-560	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4560	5.93	1.31	12	0.06	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
30	20240226	120446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-100	5	-0.32	275939450	8949	31.38	31000	31100	30650	40000	21600	30800	30834.68	27.86	0	-339	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4560	5.93	1.31	12	0.06	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
31	20240226	110445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-150	5	-0.49	231717000	7509	26.33	31000	31100	30650	40000	21600	30800	30858.59	27.86	0	-32	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4553	5.92	1.30	12	0.05	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
32	20240226	100442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	50	2	0.16	158093600	5111	17.92	31000	31100	30750	40000	21600	30800	30932.11	27.86	0	403	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4583	5.96	1.31	12	0.03	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
33	20240226	090442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	100	2	0.32	20463800	662	2.32	31000	31000	30850	40000	21600	30800	30912.59	27.86	0	-385	31300	31050	30850	30600	30400	30950	30500	74	9200	500	22790	50	1	14854256	4590	5.97	1.31	12	0.00	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.62	N	043150	500	74 억		4138976	N	N	1020	N	00	N
34	20240223	160445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-150	5	-0.48	881166800	28505	126.63	30950	31100	30650	40200	21700	30950	30912.79	27.83	0	7064	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4575	5.95	1.31	12	0.19	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.62	N	043150	500	74 억		4133936	N	N	1020	N	00	N
35	20240223	150441	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	-100	5	-0.32	825197300	26690	118.57	30950	31100	30650	40200	21700	30950	30917.85	27.83	0	7737	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4583	5.96	1.31	12	0.18	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
36	20240223	140442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	50	2	0.16	639696250	20701	91.96	30950	31100	30650	40200	21700	30950	30901.71	27.83	0	6293	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4605	5.99	1.32	12	0.14	5176.00	23514.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	30100	2.99	20240206	44550	-30.42	20230504	29000	6.90	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
37	20240223	130440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	0	3	0.00	564587250	18276	81.19	30950	31100	30650	40200	21700	30950	30892.28	27.83	0	5220	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4597	5.98	1.32	12	0.12	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
38	20240223	120441	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	-50	5	-0.16	479231900	15515	68.92	30950	31100	30650	40200	21700	30950	30888.30	27.83	0	3823	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4590	5.97	1.31	12	0.10	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
39	20240223	110439	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	50	2	0.16	410009300	13274	58.97	30950	31100	30650	40200	21700	30950	30888.15	27.83	0	4046	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4605	5.99	1.32	12	0.09	5176.00	23514.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	30100	2.99	20240206	44550	-30.42	20230504	29000	6.90	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
40	20240223	100436	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	0	3	0.00	200931950	6519	28.96	30950	31100	30650	40200	21700	30950	30822.51	27.83	0	616	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4597	5.98	1.32	12	0.04	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
41	20240223	090439	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	100	2	0.32	8495500	274	1.22	30950	31100	30950	40200	21700	30950	31005.47	27.83	0	-37	31350	31150	30850	30650	30350	31250	30750	74	9250	500	22900	50	1	14854256	4612	6.00	1.32	12	0.00	5176.00	23514.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	30100	3.16	20240206	44550	-30.30	20230504	29000	7.07	20231031	0.62	N	043150	500	74 억		4133936	N	N	499	N	00	N
42	20240222	160432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	450	2	1.48	692833400	22463	103.79	30900	31050	30550	39650	21350	30500	30843.26	27.78	0	-10018	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4597	5.98	1.32	12	0.15	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.61	N	043150	500	74 억		4126578	N	N	499	N	00	N
43	20240222	150441	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	400	2	1.31	614181050	19919	92.04	30900	31050	30550	39650	21350	30500	30833.93	27.78	0	-9212	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4590	5.97	1.31	12	0.13	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
44	20240222	140439	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	350	2	1.15	461634250	14975	69.19	30900	31050	30550	39650	21350	30500	30826.99	27.78	0	-6030	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4583	5.96	1.31	12	0.10	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
45	20240222	130430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	300	2	0.98	387722550	12580	58.13	30900	31050	30550	39650	21350	30500	30820.55	27.78	0	-4921	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4575	5.95	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
46	20240222	120437	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	400	2	1.31	272882300	8868	40.98	30900	30900	30550	39650	21350	30500	30771.57	27.78	0	-3271	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4590	5.97	1.31	12	0.06	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
47	20240222	110434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	200	2	0.66	180341100	5868	27.11	30900	30900	30550	39650	21350	30500	30732.98	27.78	0	-2311	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4560	5.93	1.31	12	0.04	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
48	20240222	100430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	200	2	0.66	89232850	2910	13.45	30900	30900	30550	39650	21350	30500	30664.21	27.78	0	-1275	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4560	5.93	1.31	12	0.02	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
49	20240222	090438	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	150	2	0.49	9538700	310	1.43	30900	30900	30650	39650	21350	30500	30770.00	27.78	0	-80	31066	30782	30616	30332	30166	30725	30275	74	9150	500	22570	50	1	14854256	4553	5.92	1.30	12	0.00	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.61	N	043150	500	74 억		4126578	N	N	627	N	00	N
50	20240221	160435	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-150	5	-0.49	660509300	21604	150.72	30500	30900	30450	39800	21500	30650	30573.48	27.79	0	-7827	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4531	5.89	1.30	12	0.15	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4127375	N	N	627	N	00	N
51	20240221	150430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-150	5	-0.49	615324000	20122	140.38	30500	30900	30450	39800	21500	30650	30579.66	27.79	0	-7356	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4531	5.89	1.30	12	0.14	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
52	20240221	140432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-50	5	-0.16	515489250	16850	117.55	30500	30900	30450	39800	21500	30650	30592.83	27.79	0	-5936	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4545	5.91	1.30	12	0.11	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	30100	1.66	20240206	44550	-31.31	20230504	29000	5.52	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
53	20240221	130433	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-50	5	-0.16	467870500	15291	106.68	30500	30900	30450	39800	21500	30650	30597.77	27.79	0	-5423	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4545	5.91	1.30	12	0.10	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	30100	1.66	20240206	44550	-31.31	20230504	29000	5.52	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
54	20240221	120433	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	100	2	0.33	353113050	11538	80.49	30500	30900	30450	39800	21500	30650	30604.36	27.79	0	-3478	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4568	5.94	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
55	20240221	110434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	100	2	0.33	313809150	10257	71.56	30500	30900	30450	39800	21500	30650	30594.63	27.79	0	-3281	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4568	5.94	1.31	12	0.07	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
56	20240221	100430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	0	3	0.00	270760800	8855	61.78	30500	30900	30450	39800	21500	30650	30577.17	27.79	0	-3274	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4553	5.92	1.30	12	0.06	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
57	20240221	090430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	0	3	0.00	36790100	1204	8.40	30500	30900	30500	39800	21500	30650	30556.56	27.79	0	-480	31083	30866	30733	30516	30383	30800	30450	74	9150	500	22680	50	1	14854256	4553	5.92	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.61	N	043150	500	74 억		4127375	N	N	826	N	00	N
58	20240220	160425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-50	5	-0.16	439508950	14294	49.10	30900	30950	30600	39900	21500	30700	30747.80	27.78	0	-2274	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4553	5.92	1.30	12	0.10	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.63	N	043150	500	74 억		4126212	N	N	826	N	00	N
59	20240220	150428	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-50	5	-0.16	410448750	13346	45.85	30900	30950	30600	39900	21500	30700	30754.44	27.78	0	-1992	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4553	5.92	1.30	12	0.09	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
60	20240220	140429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	375557700	12209	41.94	30900	30950	30600	39900	21500	30700	30760.73	27.78	0	-1591	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4575	5.95	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
61	20240220	130430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	50	2	0.16	292797200	9514	32.68	30900	30950	30600	39900	21500	30700	30775.40	27.78	0	-1187	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4568	5.94	1.31	12	0.06	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
62	20240220	120427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	50	2	0.16	233575750	7589	26.07	30900	30950	30600	39900	21500	30700	30778.20	27.78	0	-497	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4568	5.94	1.31	12	0.05	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
63	20240220	110427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	100	2	0.33	178891250	5812	19.97	30900	30950	30600	39900	21500	30700	30779.64	27.78	0	-348	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4575	5.95	1.31	12	0.04	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
64	20240220	100418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	150	2	0.49	124754350	4055	13.93	30900	30950	30600	39900	21500	30700	30765.56	27.78	0	-393	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4583	5.96	1.31	12	0.03	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
65	20240220	090429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	150	2	0.49	8646050	280	0.96	30900	30900	30850	39900	21500	30700	30878.75	27.78	0	-11	31233	30966	30783	30516	30333	31100	30650	74	9200	500	22710	50	1	14854256	4583	5.96	1.31	12	0.00	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.63	N	043150	500	74 억		4126212	N	N	409	N	00	N
66	20240219	160429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	50	2	0.16	895758500	29045	158.27	30650	31050	30600	39800	21500	30650	30840.37	27.74	0	2690	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4560	5.93	1.31	12	0.20	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.62	N	043150	500	74 억		4120754	N	N	409	N	00	N
67	20240219	150431	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	100	2	0.33	836484050	27116	147.76	30650	31050	30600	39800	21500	30650	30848.36	27.74	0	2547	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4568	5.94	1.31	12	0.18	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
68	20240219	140431	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	100	2	0.33	742759000	24070	131.16	30650	31050	30600	39800	21500	30650	30858.29	27.74	0	1935	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4568	5.94	1.31	12	0.16	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
69	20240219	130430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	300	2	0.98	404097550	13071	71.23	30650	31050	30650	39800	21500	30650	30915.58	27.74	0	202	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4597	5.98	1.32	12	0.09	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
70	20240219	120429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	300	2	0.98	304635750	9862	53.74	30650	31050	30650	39800	21500	30650	30889.85	27.74	0	1035	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4597	5.98	1.32	12	0.07	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
71	20240219	110429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	300	2	0.98	242913150	7861	42.84	30650	31050	30650	39800	21500	30650	30901.05	27.74	0	1247	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4597	5.98	1.32	12	0.05	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	30100	2.82	20240206	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
72	20240219	100425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	250	2	0.82	117910850	3823	20.83	30650	31050	30650	39800	21500	30650	30842.49	27.74	0	1244	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4590	5.97	1.31	12	0.03	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
73	20240219	090427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	200	2	0.65	16992100	553	3.01	30650	30900	30650	39800	21500	30650	30727.12	27.74	0	126	31083	30866	30583	30366	30083	30975	30475	74	9150	500	22680	50	1	14854256	4583	5.96	1.31	12	0.00	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	30100	2.49	20240206	44550	-30.75	20230504	29000	6.38	20231031	0.62	N	043150	500	74 억		4120754	N	N	220	N	00	N
74	20240216	160424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	300	2	0.99	554070650	18147	61.30	30450	30800	30300	39450	21250	30350	30531.96	27.71	0	4933	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4553	5.92	1.30	12	0.12	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	30100	1.83	20240206	44550	-31.20	20230504	29000	5.69	20231031	0.62	N	043150	500	74 억		4116552	N	N	220	N	00	N
75	20240216	150427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	400	2	1.32	508044200	16648	56.24	30450	30800	30300	39450	21250	30350	30516.83	27.71	0	4125	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4568	5.94	1.31	12	0.11	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
76	20240216	140430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	450	2	1.48	451862700	14820	50.06	30450	30800	30300	39450	21250	30350	30490.06	27.71	0	3826	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4575	5.95	1.31	12	0.10	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
77	20240216	130425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	150	2	0.49	308816400	10149	34.28	30450	30550	30300	39450	21250	30350	30428.26	27.71	0	1386	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4531	5.89	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
78	20240216	120427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	100	2	0.33	273873850	9003	30.41	30450	30550	30300	39450	21250	30350	30420.29	27.71	0	1227	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4523	5.88	1.29	12	0.06	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
79	20240216	110427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	100	2	0.33	193714650	6369	21.51	30450	30550	30300	39450	21250	30350	30415.24	27.71	0	1243	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4523	5.88	1.29	12	0.04	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
80	20240216	100424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	50	2	0.16	175722900	5778	19.52	30450	30550	30300	39450	21250	30350	30412.41	27.71	0	1040	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4516	5.87	1.29	12	0.04	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	30100	1.00	20240206	44550	-31.76	20230504	29000	4.83	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
81	20240216	090421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	100	2	0.33	1612450	53	0.18	30450	30450	30350	39450	21250	30350	30423.58	27.71	0	-47	30816	30582	30366	30132	29916	30475	30025	74	9100	500	22450	50	1	14854256	4523	5.88	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.62	N	043150	500	74 억		4116552	N	N	528	N	00	N
82	20240215	160424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-100	5	-0.33	898079050	29559	117.09	30450	30600	30150	39550	21350	30450	30382.59	27.73	0	-1503	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4508	5.86	1.29	12	0.20	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	30100	0.83	20240206	44550	-31.87	20230504	29000	4.66	20231031	0.61	N	043150	500	74 억		4119468	N	N	528	N	00	N
83	20240215	150426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-100	5	-0.33	858516700	28255	111.93	30450	30600	30150	39550	21350	30450	30384.59	27.73	0	-1057	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4508	5.86	1.29	12	0.19	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	30100	0.83	20240206	44550	-31.87	20230504	29000	4.66	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
84	20240215	140423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-100	5	-0.33	519714300	17060	67.58	30450	30600	30350	39550	21350	30450	30463.91	27.73	0	-952	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4508	5.86	1.29	12	0.11	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	30100	0.83	20240206	44550	-31.87	20230504	29000	4.66	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
85	20240215	130421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	0	3	0.00	362580000	11894	47.12	30450	30600	30400	39550	21350	30450	30484.28	27.73	0	-480	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4523	5.88	1.29	12	0.08	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
86	20240215	120424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	100	2	0.33	333067250	10927	43.29	30450	30600	30400	39550	21350	30450	30481.12	27.73	0	-387	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4538	5.90	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	30100	1.50	20240206	44550	-31.43	20230504	29000	5.34	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
87	20240215	110421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	50	2	0.16	302527700	9925	39.32	30450	30600	30400	39550	21350	30450	30481.38	27.73	0	-158	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4531	5.89	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
88	20240215	100420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	50	2	0.16	153257550	5030	19.93	30450	30600	30400	39550	21350	30450	30468.70	27.73	0	-741	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4531	5.89	1.30	12	0.03	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
89	20240215	090419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	-50	5	-0.16	20795150	683	2.71	30450	30500	30400	39550	21350	30450	30446.78	27.73	0	-391	30916	30682	30416	30182	29916	30550	30050	74	9100	500	22530	50	1	14854256	4516	5.87	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	30100	1.00	20240206	44550	-31.76	20230504	29000	4.83	20231031	0.61	N	043150	500	74 억		4119468	N	N	686	N	00	N
90	20240214	160417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-450	5	-1.46	765577200	25222	116.14	30600	30650	30150	40150	21650	30900	30353.48	27.74	0	-1879	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4523	5.88	1.29	12	0.17	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.61	N	043150	500	74 억		4120448	N	N	686	N	00	N
91	20240214	150419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-400	5	-1.29	674039900	22213	102.29	30600	30650	30150	40150	21650	30900	30344.39	27.74	0	-2214	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4531	5.89	1.30	12	0.15	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
92	20240214	140417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-400	5	-1.29	643964050	21229	97.76	30600	30650	30150	40150	21650	30900	30334.17	27.74	0	-2452	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4531	5.89	1.30	12	0.14	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	30100	1.33	20240206	44550	-31.54	20230504	29000	5.17	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
93	20240214	130419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-450	5	-1.46	599897550	19786	91.11	30600	30600	30150	40150	21650	30900	30319.29	27.74	0	-3044	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4523	5.88	1.29	12	0.13	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	30100	1.16	20240206	44550	-31.65	20230504	29000	5.00	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
94	20240214	120415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-550	5	-1.78	559571350	18459	85.00	30600	30600	30150	40150	21650	30900	30314.28	27.74	0	-3169	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4508	5.86	1.29	12	0.12	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	30100	0.83	20240206	44550	-31.87	20230504	29000	4.66	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
95	20240214	110421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-550	5	-1.78	518454700	17106	78.77	30600	30600	30150	40150	21650	30900	30308.35	27.74	0	-2743	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4508	5.86	1.29	12	0.12	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	30100	0.83	20240206	44550	-31.87	20230504	29000	4.66	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
96	20240214	090413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-300	5	-0.97	23451850	768	3.54	30600	30600	30450	40150	21650	30900	30536.26	27.74	0	-251	31266	31082	30816	30632	30366	31175	30725	74	9250	500	22860	50	1	14854256	4545	5.91	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	30100	1.66	20240206	44550	-31.31	20230504	29000	5.52	20231031	0.61	N	043150	500	74 억		4120448	N	N	379	N	00	N
97	20240213	160414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	400	2	1.31	667334450	21677	137.13	30550	31000	30550	39650	21350	30500	30785.56	27.73	0	477	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4590	5.97	1.31	12	0.15	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.61	N	043150	500	74 억		4119729	N	N	379	N	00	N
98	20240213	150412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	250	2	0.82	600072000	19493	123.31	30550	31000	30550	39650	21350	30500	30784.19	27.73	0	1228	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4568	5.94	1.31	12	0.13	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N
99	20240213	140419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	250	2	0.82	558931800	18154	114.84	30550	31000	30550	39650	21350	30500	30788.59	27.73	0	1790	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4568	5.94	1.31	12	0.12	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N
100	20240213	130415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	200	2	0.66	510948400	16592	104.96	30550	31000	30550	39650	21350	30500	30795.13	27.73	0	1963	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4560	5.93	1.31	12	0.11	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	30100	1.99	20240206	44550	-31.09	20230504	29000	5.86	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N
101	20240213	120418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	400	2	1.31	410082300	13314	84.22	30550	31000	30550	39650	21350	30500	30801.17	27.73	0	1527	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4590	5.97	1.31	12	0.09	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	30100	2.66	20240206	44550	-30.64	20230504	29000	6.55	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N
102	20240213	110416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	300	2	0.98	252403050	8201	51.88	30550	31000	30550	39650	21350	30500	30777.61	27.73	0	-1351	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4575	5.95	1.31	12	0.06	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	30100	2.33	20240206	44550	-30.86	20230504	29000	6.21	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N
103	20240213	100340	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	250	2	0.82	177115000	5756	36.41	30550	31000	30550	39650	21350	30500	30771.21	27.73	0	-675	30966	30732	30516	30282	30066	30725	30275	74	9150	500	22570	50	1	14854256	4568	5.94	1.31	12	0.04	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	30100	2.16	20240206	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4119729	N	N	78	N	00	N