KissMeData/043150/price/prices-20240901.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	20240930	160508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24150	-50	5	-0.21	486648900	20177	102.30	24400	24550	23850	31450	16950	24200	24118.99	26.61	0	2456	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3587	6.93	0.90	12	0.14	3483.00	26837.00	34250	20230919	-29.49	22700	20240904	6.39	33750	-28.44	20240102	22700	6.39	20240904	33950	-28.87	20231120	22700	6.39	20240904	0.81	N	043150	500	74 억		3952768	N	N	1	N	00	N
3	20240930	150514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	-200	5	-0.83	444617600	18431	93.44	24400	24550	23850	31450	16950	24200	24123.36	26.61	0	2116	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3565	6.89	0.89	12	0.12	3483.00	26837.00	34250	20230919	-29.93	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
4	20240930	140513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	-200	5	-0.83	376758550	15594	79.06	24400	24550	23850	31450	16950	24200	24160.48	26.61	0	1085	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3565	6.89	0.89	12	0.10	3483.00	26837.00	34250	20230919	-29.93	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
5	20240930	130513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24150	-50	5	-0.21	346964300	14358	72.79	24400	24550	23850	31450	16950	24200	24165.22	26.61	0	1001	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3587	6.93	0.90	12	0.10	3483.00	26837.00	34250	20230919	-29.49	22700	20240904	6.39	33750	-28.44	20240102	22700	6.39	20240904	33950	-28.87	20231120	22700	6.39	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
6	20240930	120510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	-250	5	-1.03	295125250	12197	61.84	24400	24550	23850	31450	16950	24200	24196.54	26.61	0	116	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3558	6.88	0.89	12	0.08	3483.00	26837.00	34250	20230919	-30.07	22700	20240904	5.51	33750	-29.04	20240102	22700	5.51	20240904	33950	-29.46	20231120	22700	5.51	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
7	20240930	110509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	-200	5	-0.83	226742200	9340	47.35	24400	24550	23900	31450	16950	24200	24276.47	26.61	0	-152	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3565	6.89	0.89	12	0.06	3483.00	26837.00	34250	20230919	-29.93	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
8	20240930	100506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24300	100	2	0.41	167029100	6859	34.77	24400	24550	24100	31450	16950	24200	24351.82	26.61	0	-145	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3610	6.98	0.91	12	0.05	3483.00	26837.00	34250	20230919	-29.05	22700	20240904	7.05	33750	-28.00	20240102	22700	7.05	20240904	33950	-28.42	20231120	22700	7.05	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
9	20240930	090450	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	250	2	1.03	65357150	2678	13.58	24400	24550	24200	31450	16950	24200	24405.21	26.61	0	700	24833	24516	24183	23866	23533	24525	23875	74	7250	500	17900	50	1	14854256	3632	7.02	0.91	12	0.02	3483.00	26837.00	34250	20230919	-28.61	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.81	N	043150	500	74 억		3952768	N	N	0	N	00	N
10	20240927	160508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24200	-200	5	-0.82	476368050	19723	120.58	24200	24500	23850	31700	17100	24400	24152.92	26.65	0	-3854	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3595	6.95	0.90	12	0.13	3483.00	26837.00	34700	20230918	-30.26	22700	20240904	6.61	33750	-28.30	20240102	22700	6.61	20240904	33950	-28.72	20231120	22700	6.61	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
11	20240927	150512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	-350	5	-1.43	439096450	18179	111.14	24200	24500	23850	31700	17100	24400	24154.05	26.65	0	-3470	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3572	6.90	0.90	12	0.12	3483.00	26837.00	34700	20230918	-30.69	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
12	20240927	140515	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24150	-250	5	-1.02	399249900	16527	101.04	24200	24500	23850	31700	17100	24400	24157.43	26.65	0	-2626	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3587	6.93	0.90	12	0.11	3483.00	26837.00	34700	20230918	-30.40	22700	20240904	6.39	33750	-28.44	20240102	22700	6.39	20240904	33950	-28.87	20231120	22700	6.39	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
13	20240927	130511	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24300	-100	5	-0.41	324043500	13418	82.03	24200	24500	23850	31700	17100	24400	24149.91	26.65	0	-1990	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3610	6.98	0.91	12	0.09	3483.00	26837.00	34700	20230918	-29.97	22700	20240904	7.05	33750	-28.00	20240102	22700	7.05	20240904	33950	-28.42	20231120	22700	7.05	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
14	20240927	120510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24100	-300	5	-1.23	252754650	10454	63.91	24200	24500	23850	31700	17100	24400	24177.79	26.65	0	-2797	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3580	6.92	0.90	12	0.07	3483.00	26837.00	34700	20230918	-30.55	22700	20240904	6.17	33750	-28.59	20240102	22700	6.17	20240904	33950	-29.01	20231120	22700	6.17	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
15	20240927	110512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24250	-150	5	-0.61	203797450	8427	51.52	24200	24500	23850	31700	17100	24400	24183.87	26.65	0	-2745	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3602	6.96	0.90	12	0.06	3483.00	26837.00	34700	20230918	-30.12	22700	20240904	6.83	33750	-28.15	20240102	22700	6.83	20240904	33950	-28.57	20231120	22700	6.83	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
16	20240927	100510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24250	-150	5	-0.61	169022850	6988	42.72	24200	24500	23850	31700	17100	24400	24187.59	26.65	0	-2867	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3602	6.96	0.90	12	0.05	3483.00	26837.00	34700	20230918	-30.12	22700	20240904	6.83	33750	-28.15	20240102	22700	6.83	20240904	33950	-28.57	20231120	22700	6.83	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
17	20240927	090510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	-350	5	-1.43	53705750	2235	13.66	24200	24200	23850	31700	17100	24400	24029.42	26.65	0	-1245	24900	24650	24350	24100	23800	24775	24225	74	7300	500	18050	50	1	14854256	3572	6.90	0.90	12	0.02	3483.00	26837.00	34700	20230918	-30.69	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.82	N	043150	500	74 억		3957938	N	N	0	N	00	N
18	20240926	160503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24400	250	2	1.04	399627900	16355	144.31	24350	24600	24050	31350	16950	24150	24434.61	26.63	0	3805	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3624	7.01	0.91	12	0.11	3483.00	26837.00	35050	20230915	-30.39	22700	20240904	7.49	33750	-27.70	20240102	22700	7.49	20240904	33950	-28.13	20231120	22700	7.49	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
19	20240926	150501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24400	250	2	1.04	382715550	15662	138.20	24350	24600	24050	31350	16950	24150	24435.93	26.63	0	3727	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3624	7.01	0.91	12	0.11	3483.00	26837.00	35050	20230915	-30.39	22700	20240904	7.49	33750	-27.70	20240102	22700	7.49	20240904	33950	-28.13	20231120	22700	7.49	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
20	20240926	140507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	324335900	13275	117.14	24350	24600	24050	31350	16950	24150	24432.08	26.63	0	3352	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3632	7.02	0.91	12	0.09	3483.00	26837.00	35050	20230915	-30.24	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
21	20240926	130508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	262146250	10731	94.69	24350	24600	24050	31350	16950	24150	24428.87	26.63	0	3463	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3632	7.02	0.91	12	0.07	3483.00	26837.00	35050	20230915	-30.24	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
22	20240926	120509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	248501350	10173	89.76	24350	24600	24050	31350	16950	24150	24427.54	26.63	0	3353	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3632	7.02	0.91	12	0.07	3483.00	26837.00	35050	20230915	-30.24	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
23	20240926	110509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	224087600	9174	80.95	24350	24600	24050	31350	16950	24150	24426.38	26.63	0	3329	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3632	7.02	0.91	12	0.06	3483.00	26837.00	35050	20230915	-30.24	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
24	20240926	100509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24450	300	2	1.24	195337400	7998	70.57	24350	24600	24050	31350	16950	24150	24423.28	26.63	0	3412	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3632	7.02	0.91	12	0.05	3483.00	26837.00	35050	20230915	-30.24	22700	20240904	7.71	33750	-27.56	20240102	22700	7.71	20240904	33950	-27.98	20231120	22700	7.71	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
25	20240926	090506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24300	150	2	0.62	6943050	286	2.52	24350	24350	24050	31350	16950	24150	24276.40	26.63	0	34	24483	24316	24133	23966	23783	24400	24050	74	7200	500	17870	50	1	14854256	3610	6.98	0.91	12	0.00	3483.00	26837.00	35050	20230915	-30.67	22700	20240904	7.05	33750	-28.00	20240102	22700	7.05	20240904	33950	-28.42	20231120	22700	7.05	20240904	0.82	N	043150	500	74 억		3955806	N	N	0	N	00	N
26	20240925	160503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	272591050	11280	168.64	24100	24300	23950	31100	16800	23950	24165.89	26.63	0	-242	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3587	6.93	0.90	12	0.08	3483.00	26837.00	36650	20230914	-34.11	22700	20240904	6.39	33750	-28.44	20240102	22700	6.39	20240904	33950	-28.87	20231120	22700	6.39	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
27	20240925	150507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	231551150	9574	143.13	24100	24300	23950	31100	16800	23950	24185.41	26.63	0	-340	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3595	6.95	0.90	12	0.06	3483.00	26837.00	36650	20230914	-33.97	22700	20240904	6.61	33750	-28.30	20240102	22700	6.61	20240904	33950	-28.72	20231120	22700	6.61	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
28	20240925	140508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24250	300	2	1.25	181675000	7516	112.36	24100	24300	23950	31100	16800	23950	24171.77	26.63	0	108	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3602	6.96	0.90	12	0.05	3483.00	26837.00	36650	20230914	-33.83	22700	20240904	6.83	33750	-28.15	20240102	22700	6.83	20240904	33950	-28.57	20231120	22700	6.83	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
29	20240925	130507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	171247050	7085	105.92	24100	24300	23950	31100	16800	23950	24170.37	26.63	0	82	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3595	6.95	0.90	12	0.05	3483.00	26837.00	36650	20230914	-33.97	22700	20240904	6.61	33750	-28.30	20240102	22700	6.61	20240904	33950	-28.72	20231120	22700	6.61	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
30	20240925	120507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24150	200	2	0.84	135241900	5595	83.64	24100	24300	23950	31100	16800	23950	24171.92	26.63	0	-159	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3587	6.93	0.90	12	0.04	3483.00	26837.00	36650	20230914	-34.11	22700	20240904	6.39	33750	-28.44	20240102	22700	6.39	20240904	33950	-28.87	20231120	22700	6.39	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
31	20240925	110504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24200	250	2	1.04	104029650	4304	64.34	24100	24300	23950	31100	16800	23950	24170.46	26.63	0	-267	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3595	6.95	0.90	12	0.03	3483.00	26837.00	36650	20230914	-33.97	22700	20240904	6.61	33750	-28.30	20240102	22700	6.61	20240904	33950	-28.72	20231120	22700	6.61	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
32	20240925	100506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24250	300	2	1.25	68649750	2840	42.46	24100	24300	23950	31100	16800	23950	24172.45	26.63	0	-58	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3602	6.96	0.90	12	0.02	3483.00	26837.00	36650	20230914	-33.83	22700	20240904	6.83	33750	-28.15	20240102	22700	6.83	20240904	33950	-28.57	20231120	22700	6.83	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
33	20240925	090507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24100	150	2	0.63	14372700	597	8.93	24100	24100	23950	31100	16800	23950	24074.87	26.63	0	333	24216	24082	23916	23782	23616	24000	23700	74	7150	500	17720	50	1	14854256	3580	6.92	0.90	12	0.00	3483.00	26837.00	36650	20230914	-34.24	22700	20240904	6.17	33750	-28.59	20240102	22700	6.17	20240904	33950	-29.01	20231120	22700	6.17	20240904	0.83	N	043150	500	74 억		3955228	N	N	139	N	00	N
34	20240924	160503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	159790050	6684	43.79	24050	24050	23750	31100	16800	23950	23906.34	26.63	0	336	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3558	6.88	0.89	12	0.04	3483.00	26837.00	37350	20230913	-35.88	22700	20240904	5.51	33750	-29.04	20240102	22700	5.51	20240904	33950	-29.46	20231120	22700	5.51	20240904	0.84	N	043150	500	74 억		3955681	N	N	139	N	00	N
35	20240924	150503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	-50	5	-0.21	142581800	5965	39.08	24050	24050	23750	31100	16800	23950	23903.07	26.63	0	395	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3550	6.86	0.89	12	0.04	3483.00	26837.00	37350	20230913	-36.01	22700	20240904	5.29	33750	-29.19	20240102	22700	5.29	20240904	33950	-29.60	20231120	22700	5.29	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
36	20240924	140503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	128177200	5362	35.13	24050	24050	23750	31100	16800	23950	23904.74	26.63	0	458	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3558	6.88	0.89	12	0.04	3483.00	26837.00	37350	20230913	-35.88	22700	20240904	5.51	33750	-29.04	20240102	22700	5.51	20240904	33950	-29.46	20231120	22700	5.51	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
37	20240924	130503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	0	3	0.00	101019500	4223	27.66	24050	24050	23750	31100	16800	23950	23921.26	26.63	0	353	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3558	6.88	0.89	12	0.03	3483.00	26837.00	37350	20230913	-35.88	22700	20240904	5.51	33750	-29.04	20240102	22700	5.51	20240904	33950	-29.46	20231120	22700	5.51	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
38	20240924	120504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23850	-100	5	-0.42	86330950	3608	23.64	24050	24050	23750	31100	16800	23950	23927.65	26.63	0	262	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3543	6.85	0.89	12	0.02	3483.00	26837.00	37350	20230913	-36.14	22700	20240904	5.07	33750	-29.33	20240102	22700	5.07	20240904	33950	-29.75	20231120	22700	5.07	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
39	20240924	110505	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	-50	5	-0.21	83174150	3476	22.77	24050	24050	23750	31100	16800	23950	23928.12	26.63	0	290	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3550	6.86	0.89	12	0.02	3483.00	26837.00	37350	20230913	-36.01	22700	20240904	5.29	33750	-29.19	20240102	22700	5.29	20240904	33950	-29.60	20231120	22700	5.29	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
40	20240924	100502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	50	2	0.21	41972000	1749	11.46	24050	24050	23900	31100	16800	23950	23997.71	26.63	0	-195	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3565	6.89	0.89	12	0.01	3483.00	26837.00	37350	20230913	-35.74	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
41	20240924	090502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	100	2	0.42	5520800	230	1.51	24050	24050	23950	31100	16800	23950	24003.48	26.63	0	-155	24516	24232	23816	23532	23116	24375	23675	74	7150	500	17720	50	1	14854256	3572	6.90	0.90	12	0.00	3483.00	26837.00	37350	20230913	-35.61	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.84	N	043150	500	74 억		3955681	N	N	412	N	00	N
42	20240923	160502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	250	2	1.05	363054150	15176	108.44	23700	24100	23400	30800	16600	23700	23922.88	26.59	0	6310	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3558	6.88	0.89	12	0.10	3483.00	26837.00	37350	20230913	-35.88	22700	20240904	5.51	33750	-29.04	20240102	22700	5.51	20240904	33950	-29.46	20231120	22700	5.51	20240904	0.83	N	043150	500	74 억		3949318	N	N	412	N	00	N
43	20240923	150503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	300	2	1.27	345192200	14431	103.12	23700	24100	23400	30800	16600	23700	23920.19	26.59	0	6207	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3565	6.89	0.89	12	0.10	3483.00	26837.00	37350	20230913	-35.74	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
44	20240923	140506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24000	300	2	1.27	309223550	12933	92.41	23700	24100	23400	30800	16600	23700	23909.65	26.59	0	5737	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3565	6.89	0.89	12	0.09	3483.00	26837.00	37350	20230913	-35.74	22700	20240904	5.73	33750	-28.89	20240102	22700	5.73	20240904	33950	-29.31	20231120	22700	5.73	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
45	20240923	130503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	350	2	1.48	257540100	10782	77.04	23700	24100	23400	30800	16600	23700	23886.12	26.59	0	5163	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3572	6.90	0.90	12	0.07	3483.00	26837.00	37350	20230913	-35.61	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
46	20240923	120502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	350	2	1.48	226589600	9494	67.84	23700	24100	23400	30800	16600	23700	23866.61	26.59	0	4048	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3572	6.90	0.90	12	0.06	3483.00	26837.00	37350	20230913	-35.61	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
47	20240923	110503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	24050	350	2	1.48	192704150	8083	57.76	23700	24100	23400	30800	16600	23700	23840.67	26.59	0	3368	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3572	6.90	0.90	12	0.05	3483.00	26837.00	37350	20230913	-35.61	22700	20240904	5.95	33750	-28.74	20240102	22700	5.95	20240904	33950	-29.16	20231120	22700	5.95	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
48	20240923	100500	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	200	2	0.84	78616850	3323	23.74	23700	23900	23400	30800	16600	23700	23658.40	26.59	0	1152	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3550	6.86	0.89	12	0.02	3483.00	26837.00	37350	20230913	-36.01	22700	20240904	5.29	33750	-29.19	20240102	22700	5.29	20240904	33950	-29.60	20231120	22700	5.29	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
49	20240923	090501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23500	-200	5	-0.84	14323550	606	4.33	23700	23700	23450	30800	16600	23700	23636.22	26.59	0	-285	24066	23882	23566	23382	23066	23975	23475	74	7100	500	17530	50	1	14854256	3491	6.75	0.88	12	0.00	3483.00	26837.00	37350	20230913	-37.08	22700	20240904	3.52	33750	-30.37	20240102	22700	3.52	20240904	33950	-30.78	20231120	22700	3.52	20240904	0.83	N	043150	500	74 억		3949318	N	N	563	N	00	N
50	20240913	160439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23300	300	2	1.30	186544800	8115	37.91	22900	23300	22850	29900	16100	23000	22982.89	26.61	0	-696	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3461	6.69	0.87	12	0.05	3483.00	26837.00	37350	20230913	-37.62	22700	20240904	2.64	33750	-30.96	20240102	22700	2.64	20240904	37350	-37.62	20230913	22700	2.64	20240904	0.83	N	043150	500	74 억		3953174	N	N	82	N	00	N
51	20240913	150444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23100	100	2	0.43	167928700	7313	34.16	22900	23150	22850	29900	16100	23000	22963.04	26.61	0	-1029	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3431	6.63	0.86	12	0.05	3483.00	26837.00	37350	20230913	-38.15	22700	20240904	1.76	33750	-31.56	20240102	22700	1.76	20240904	37350	-38.15	20230913	22700	1.76	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
52	20240913	140445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	130043600	5668	26.48	22900	23100	22850	29900	16100	23000	22943.47	26.61	0	-2058	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3424	6.62	0.86	12	0.04	3483.00	26837.00	37350	20230913	-38.29	22700	20240904	1.54	33750	-31.70	20240102	22700	1.54	20240904	37350	-38.29	20230913	22700	1.54	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
53	20240913	130441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23050	50	2	0.22	113216650	4937	23.06	22900	23050	22850	29900	16100	23000	22932.28	26.61	0	-2069	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3424	6.62	0.86	12	0.03	3483.00	26837.00	37350	20230913	-38.29	22700	20240904	1.54	33750	-31.70	20240102	22700	1.54	20240904	37350	-38.29	20230913	22700	1.54	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
54	20240913	120442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-50	5	-0.22	103358750	4508	21.06	22900	23050	22850	29900	16100	23000	22927.85	26.61	0	-1799	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3409	6.59	0.86	12	0.03	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
55	20240913	110444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-50	5	-0.22	93380150	4074	19.03	22900	23050	22850	29900	16100	23000	22921.00	26.61	0	-1597	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3409	6.59	0.86	12	0.03	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
56	20240913	100444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-50	5	-0.22	71553400	3121	14.58	22900	23050	22850	29900	16100	23000	22926.43	26.61	0	-1034	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3409	6.59	0.86	12	0.02	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
57	20240913	090445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	0	3	0.00	11414150	497	2.32	22900	23000	22900	29900	16100	23000	22966.10	26.61	0	-137	23633	23316	23083	22766	22533	23475	22925	74	6900	500	17020	50	1	14854256	3416	6.60	0.86	12	0.00	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.83	N	043150	500	74 억		3953174	N	N	3	N	00	N
58	20240912	160439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	150	2	0.66	488068250	21070	229.55	22850	23400	22850	29700	16000	22850	23165.93	26.60	0	3793	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3416	6.60	0.86	12	0.14	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.81	N	043150	500	74 억		3950495	N	N	3	N	00	N
59	20240912	150440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23350	500	2	2.19	325187850	13993	152.45	22850	23400	22850	29700	16000	22850	23239.32	26.60	0	5236	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3468	6.70	0.87	12	0.09	3483.00	26837.00	37350	20230913	-37.48	22700	20240904	2.86	33750	-30.81	20240102	22700	2.86	20240904	37350	-37.48	20230913	22700	2.86	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
60	20240912	140443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23150	300	2	1.31	207959400	8957	97.58	22850	23350	22850	29700	16000	22850	23217.53	26.60	0	2786	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3439	6.65	0.86	12	0.06	3483.00	26837.00	37350	20230913	-38.02	22700	20240904	1.98	33750	-31.41	20240102	22700	1.98	20240904	37350	-38.02	20230913	22700	1.98	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
61	20240912	130441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	400	2	1.75	160176450	6893	75.10	22850	23350	22850	29700	16000	22850	23237.55	26.60	0	2057	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3454	6.68	0.87	12	0.05	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
62	20240912	120439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	400	2	1.75	136119600	5859	63.83	22850	23350	22850	29700	16000	22850	23232.57	26.60	0	1641	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3454	6.68	0.87	12	0.04	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
63	20240912	110439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23200	350	2	1.53	83900800	3612	39.35	22850	23350	22850	29700	16000	22850	23228.35	26.60	0	424	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3446	6.66	0.86	12	0.02	3483.00	26837.00	37350	20230913	-37.88	22700	20240904	2.20	33750	-31.26	20240102	22700	2.20	20240904	37350	-37.88	20230913	22700	2.20	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
64	20240912	100440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	400	2	1.75	61135400	2631	28.66	22850	23350	22850	29700	16000	22850	23236.56	26.60	0	688	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3454	6.68	0.87	12	0.02	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
65	20240912	090440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23200	350	2	1.53	8198450	355	3.87	22850	23300	22850	29700	16000	22850	23094.23	26.60	0	80	23516	23182	22966	22632	22416	23075	22525	74	6850	500	16900	50	1	14854256	3446	6.66	0.86	12	0.00	3483.00	26837.00	37350	20230913	-37.88	22700	20240904	2.20	33750	-31.26	20240102	22700	2.20	20240904	37350	-37.88	20230913	22700	2.20	20240904	0.81	N	043150	500	74 억		3950495	N	N	190	N	00	N
66	20240911	160431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22850	0	3	0.00	211268400	9178	72.76	23200	23300	22750	29700	16000	22850	23019.00	26.59	0	613	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3394	6.56	0.85	12	0.06	3483.00	26837.00	37350	20230913	-38.82	22700	20240904	0.66	33750	-32.30	20240102	22700	0.66	20240904	37350	-38.82	20230913	22700	0.66	20240904	0.82	N	043150	500	74 억		3949075	N	N	190	N	00	N
67	20240911	150434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22900	50	2	0.22	195227600	8476	67.20	23200	23300	22750	29700	16000	22850	23032.99	26.59	0	536	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3402	6.57	0.85	12	0.06	3483.00	26837.00	37350	20230913	-38.69	22700	20240904	0.88	33750	-32.15	20240102	22700	0.88	20240904	37350	-38.69	20230913	22700	0.88	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
68	20240911	140435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22900	50	2	0.22	145946600	6317	50.08	23200	23300	22850	29700	16000	22850	23103.78	26.59	0	1072	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3402	6.57	0.85	12	0.04	3483.00	26837.00	37350	20230913	-38.69	22700	20240904	0.88	33750	-32.15	20240102	22700	0.88	20240904	37350	-38.69	20230913	22700	0.88	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
69	20240911	130433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	150	2	0.66	127430150	5509	43.67	23200	23300	22850	29700	16000	22850	23131.27	26.59	0	1310	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3416	6.60	0.86	12	0.04	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
70	20240911	120437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	100	2	0.44	123842550	5353	42.44	23200	23300	22850	29700	16000	22850	23135.17	26.59	0	1308	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3409	6.59	0.86	12	0.04	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
71	20240911	110431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	150	2	0.66	93939100	4057	32.16	23200	23300	22850	29700	16000	22850	23154.82	26.59	0	435	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3416	6.60	0.86	12	0.03	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
72	20240911	100431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	400	2	1.75	42281200	1827	14.48	23200	23300	22850	29700	16000	22850	23142.42	26.59	0	619	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3454	6.68	0.87	12	0.01	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
73	20240911	090436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22900	50	2	0.22	4774500	207	1.64	23200	23200	22900	29700	16000	22850	23065.22	26.59	0	11	23716	23282	23066	22632	22416	23175	22525	74	6850	500	16900	50	1	14854256	3402	6.57	0.85	12	0.00	3483.00	26837.00	37350	20230913	-38.69	22700	20240904	0.88	33750	-32.15	20240102	22700	0.88	20240904	37350	-38.69	20230913	22700	0.88	20240904	0.82	N	043150	500	74 억		3949075	N	N	373	N	00	N
74	20240910	160432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22850	-800	5	-3.38	291207350	12596	86.05	23500	23500	22850	30700	16600	23650	23121.62	26.60	0	-6679	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3394	6.56	0.85	12	0.08	3483.00	26837.00	37350	20230913	-38.82	22700	20240904	0.66	33750	-32.30	20240102	22700	0.66	20240904	37350	-38.82	20230913	22700	0.66	20240904	0.81	N	043150	500	74 억		3951718	N	N	373	N	00	N
75	20240910	150436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	-650	5	-2.75	249521550	10775	73.61	23500	23500	22900	30700	16600	23650	23157.45	26.60	0	-6380	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3416	6.60	0.86	12	0.07	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
76	20240910	140433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23050	-600	5	-2.54	231046700	9973	68.13	23500	23500	22900	30700	16600	23650	23167.22	26.60	0	-6106	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3424	6.62	0.86	12	0.07	3483.00	26837.00	37350	20230913	-38.29	22700	20240904	1.54	33750	-31.70	20240102	22700	1.54	20240904	37350	-38.29	20230913	22700	1.54	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
77	20240910	130434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	-650	5	-2.75	210113000	9064	61.92	23500	23500	22900	30700	16600	23650	23181.05	26.60	0	-5586	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3416	6.60	0.86	12	0.06	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
78	20240910	120432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	-400	5	-1.69	178533950	7696	52.58	23500	23500	22900	30700	16600	23650	23198.28	26.60	0	-5375	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3454	6.68	0.87	12	0.05	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
79	20240910	110432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23450	-200	5	-0.85	169033550	7287	49.78	23500	23500	22900	30700	16600	23650	23196.59	26.60	0	-5246	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3483	6.73	0.87	12	0.05	3483.00	26837.00	37350	20230913	-37.22	22700	20240904	3.30	33750	-30.52	20240102	22700	3.30	20240904	37350	-37.22	20230913	22700	3.30	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
80	20240910	100434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23300	-350	5	-1.48	155081350	6689	45.70	23500	23500	22900	30700	16600	23650	23184.53	26.60	0	-4910	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3461	6.69	0.87	12	0.05	3483.00	26837.00	37350	20230913	-37.62	22700	20240904	2.64	33750	-30.96	20240102	22700	2.64	20240904	37350	-37.62	20230913	22700	2.64	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
81	20240910	090432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23350	-300	5	-1.27	35118950	1499	10.24	23500	23500	23250	30700	16600	23650	23428.25	26.60	0	-933	24250	23950	23350	23050	22450	24100	23200	74	7050	500	17500	50	1	14854256	3468	6.70	0.87	12	0.01	3483.00	26837.00	37350	20230913	-37.48	22700	20240904	2.86	33750	-30.81	20240102	22700	2.86	20240904	37350	-37.48	20230913	22700	2.86	20240904	0.81	N	043150	500	74 억		3951718	N	N	1	N	00	N
82	20240909	160424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23650	550	2	2.38	341133650	14638	89.62	23050	23650	22750	30000	16200	23100	23303.53	26.61	0	3146	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3513	6.79	0.88	12	0.10	3483.00	26837.00	37350	20230913	-36.68	22700	20240904	4.19	33750	-29.93	20240102	22700	4.19	20240904	37350	-36.68	20230913	22700	4.19	20240904	0.82	N	043150	500	74 억		3953262	N	N	1	N	00	N
83	20240909	150427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23450	350	2	1.52	293478500	12617	77.24	23050	23600	22750	30000	16200	23100	23260.61	26.61	0	2481	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3483	6.73	0.87	12	0.08	3483.00	26837.00	37350	20230913	-37.22	22700	20240904	3.30	33750	-30.52	20240102	22700	3.30	20240904	37350	-37.22	20230913	22700	3.30	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
84	20240909	140430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23450	350	2	1.52	286106350	12302	75.32	23050	23600	22750	30000	16200	23100	23256.95	26.61	0	2443	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3483	6.73	0.87	12	0.08	3483.00	26837.00	37350	20230913	-37.22	22700	20240904	3.30	33750	-30.52	20240102	22700	3.30	20240904	37350	-37.22	20230913	22700	3.30	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
85	20240909	130427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23400	300	2	1.30	208634050	8990	55.04	23050	23500	22750	30000	16200	23100	23207.39	26.61	0	1885	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3476	6.72	0.87	12	0.06	3483.00	26837.00	37350	20230913	-37.35	22700	20240904	3.08	33750	-30.67	20240102	22700	3.08	20240904	37350	-37.35	20230913	22700	3.08	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
86	20240909	120425	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23450	350	2	1.52	196082100	8454	51.76	23050	23500	22750	30000	16200	23100	23194.05	26.61	0	1609	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3483	6.73	0.87	12	0.06	3483.00	26837.00	37350	20230913	-37.22	22700	20240904	3.30	33750	-30.52	20240102	22700	3.30	20240904	37350	-37.22	20230913	22700	3.30	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
87	20240909	110426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-150	5	-0.65	136067000	5882	36.01	23050	23500	22750	30000	16200	23100	23132.80	26.61	0	1008	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3409	6.59	0.86	12	0.04	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
88	20240909	100430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	150	2	0.65	87589450	3784	23.17	23050	23500	22750	30000	16200	23100	23147.37	26.61	0	290	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3454	6.68	0.87	12	0.03	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
89	20240909	090424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-150	5	-0.65	13912400	605	3.70	23050	23050	22750	30000	16200	23100	22995.01	26.61	0	202	23933	23516	23133	22716	22333	23325	22525	74	6900	500	17090	50	1	14854256	3409	6.59	0.86	12	0.00	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.82	N	043150	500	74 억		3953262	N	N	12	N	00	N
90	20240906	160422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23100	-300	5	-1.28	375607950	16330	85.48	23550	23550	22750	30400	16400	23400	23001.06	26.66	0	-3247	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3431	6.63	0.86	12	0.11	3483.00	26837.00	37350	20230913	-38.15	22700	20240904	1.76	33750	-31.56	20240102	22700	1.76	20240904	37350	-38.15	20230913	22700	1.76	20240904	0.81	N	043150	500	74 억		3960123	N	N	12	N	00	N
91	20240906	150428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22950	-450	5	-1.92	341962000	14865	77.81	23550	23550	22750	30400	16400	23400	23004.51	26.66	0	-3350	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3409	6.59	0.86	12	0.10	3483.00	26837.00	37350	20230913	-38.55	22700	20240904	1.10	33750	-32.00	20240102	22700	1.10	20240904	37350	-38.55	20230913	22700	1.10	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
92	20240906	140428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22850	-550	5	-2.35	281158000	12202	63.87	23550	23550	22800	30400	16400	23400	23041.96	26.66	0	-3494	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3394	6.56	0.85	12	0.08	3483.00	26837.00	37350	20230913	-38.82	22700	20240904	0.66	33750	-32.30	20240102	22700	0.66	20240904	37350	-38.82	20230913	22700	0.66	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
93	20240906	130425	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	22900	-500	5	-2.14	229457550	9942	52.04	23550	23550	22900	30400	16400	23400	23079.62	26.66	0	-2914	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3402	6.57	0.85	12	0.07	3483.00	26837.00	37350	20230913	-38.69	22700	20240904	0.88	33750	-32.15	20240102	22700	0.88	20240904	37350	-38.69	20230913	22700	0.88	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
94	20240906	120427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23050	-350	5	-1.50	183115800	7928	41.50	23550	23550	22900	30400	16400	23400	23097.35	26.66	0	-1613	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3424	6.62	0.86	12	0.05	3483.00	26837.00	37350	20230913	-38.29	22700	20240904	1.54	33750	-31.70	20240102	22700	1.54	20240904	37350	-38.29	20230913	22700	1.54	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
95	20240906	110430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23100	-300	5	-1.28	169996850	7359	38.52	23550	23550	22900	30400	16400	23400	23100.54	26.66	0	-1503	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3431	6.63	0.86	12	0.05	3483.00	26837.00	37350	20230913	-38.15	22700	20240904	1.76	33750	-31.56	20240102	22700	1.76	20240904	37350	-38.15	20230913	22700	1.76	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
96	20240906	100423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23050	-350	5	-1.50	72820700	3134	16.40	23550	23550	23000	30400	16400	23400	23235.71	26.66	0	-675	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3424	6.62	0.86	12	0.02	3483.00	26837.00	37350	20230913	-38.29	22700	20240904	1.54	33750	-31.70	20240102	22700	1.54	20240904	37350	-38.29	20230913	22700	1.54	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
97	20240906	090427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23550	150	2	0.64	2306500	98	0.51	23550	23550	23250	30400	16400	23400	23535.71	26.66	0	72	23833	23616	23283	23066	22733	23725	23175	74	7000	500	17310	50	1	14854256	3498	6.76	0.88	12	0.00	3483.00	26837.00	37350	20230913	-36.95	22700	20240904	3.74	33750	-30.22	20240102	22700	3.74	20240904	37350	-36.95	20230913	22700	3.74	20240904	0.81	N	043150	500	74 억		3960123	N	N	34	N	00	N
98	20240905	160420	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23400	700	2	3.08	443471300	19056	60.16	23000	23500	22950	29500	15900	22700	23271.19	26.64	0	1024	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3476	6.72	0.87	12	0.13	3483.00	26837.00	37350	20230913	-37.35	22700	20240904	3.08	33750	-30.67	20240102	22700	3.08	20240904	37350	-37.35	20230913	22700	3.08	20240904	0.81	N	043150	500	74 억		3956474	N	N	34	N	00	N
99	20240905	150426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	550	2	2.42	399252150	17163	54.19	23000	23500	22950	29500	15900	22700	23262.38	26.64	0	90	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3454	6.68	0.87	12	0.12	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
100	20240905	140424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23250	550	2	2.42	352676250	15159	47.86	23000	23500	22950	29500	15900	22700	23265.14	26.64	0	-1006	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3454	6.68	0.87	12	0.10	3483.00	26837.00	37350	20230913	-37.75	22700	20240904	2.42	33750	-31.11	20240102	22700	2.42	20240904	37350	-37.75	20230913	22700	2.42	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
101	20240905	130426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23150	450	2	1.98	302854050	13016	41.09	23000	23500	22950	29500	15900	22700	23267.83	26.64	0	-1390	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3439	6.65	0.86	12	0.09	3483.00	26837.00	37350	20230913	-38.02	22700	20240904	1.98	33750	-31.41	20240102	22700	1.98	20240904	37350	-38.02	20230913	22700	1.98	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
102	20240905	120423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23350	650	2	2.86	247152600	10609	33.49	23000	23500	22950	29500	15900	22700	23296.50	26.64	0	-681	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3468	6.70	0.87	12	0.07	3483.00	26837.00	37350	20230913	-37.48	22700	20240904	2.86	33750	-30.81	20240102	22700	2.86	20240904	37350	-37.48	20230913	22700	2.86	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
103	20240905	110422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23200	500	2	2.20	209052650	8972	28.33	23000	23500	22950	29500	15900	22700	23300.56	26.64	0	-1170	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3446	6.66	0.86	12	0.06	3483.00	26837.00	37350	20230913	-37.88	22700	20240904	2.20	33750	-31.26	20240102	22700	2.20	20240904	37350	-37.88	20230913	22700	2.20	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
104	20240905	100422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23350	650	2	2.86	131716800	5656	17.86	23000	23500	22950	29500	15900	22700	23287.98	26.64	0	-548	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3468	6.70	0.87	12	0.04	3483.00	26837.00	37350	20230913	-37.48	22700	20240904	2.86	33750	-30.81	20240102	22700	2.86	20240904	37350	-37.48	20230913	22700	2.86	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
105	20240905	090426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23000	300	2	1.32	1909000	83	0.26	23000	23000	23000	29500	15900	22700	23000.00	26.64	0	-40	23566	23132	22916	22482	22266	23025	22375	74	6800	500	16790	50	1	14854256	3416	6.60	0.86	12	0.00	3483.00	26837.00	37350	20230913	-38.42	22700	20240904	1.32	33750	-31.85	20240102	22700	1.32	20240904	37350	-38.42	20230913	22700	1.32	20240904	0.81	N	043150	500	74 억		3956474	N	N	193	N	00	N
106	20240904	160417	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	22700	-750	5	-3.20	724603000	31659	153.62	23350	23350	22700	30450	16450	23450	22888.63	26.71	0	-11992	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3372	6.52	0.85	12	0.21	3483.00	26837.00	37350	20230913	-39.22	22700	20240904	0.00	33750	-32.74	20240102	22700	0.00	20240904	37350	-39.22	20230913	22700	0.00	20240904	0.80	N	043150	500	74 억		3967671	N	N	193	N	00	N
107	20240904	150420	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	22750	-700	5	-2.99	661694350	28891	140.19	23350	23350	22700	30450	16450	23450	22903.13	26.71	0	-11434	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3379	6.53	0.85	12	0.19	3483.00	26837.00	37350	20230913	-39.09	22700	20240904	0.22	33750	-32.59	20240102	22700	0.22	20240904	37350	-39.09	20230913	22700	0.22	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
108	20240904	140422	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	22800	-650	5	-2.77	623330300	27206	132.02	23350	23350	22700	30450	16450	23450	22911.50	26.71	0	-10665	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3387	6.55	0.85	12	0.18	3483.00	26837.00	37350	20230913	-38.96	22700	20240904	0.44	33750	-32.44	20240102	22700	0.44	20240904	37350	-38.96	20230913	22700	0.44	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
109	20240904	130420	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	22800	-650	5	-2.77	572312900	24964	121.14	23350	23350	22750	30450	16450	23450	22925.53	26.71	0	-9821	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3387	6.55	0.85	12	0.17	3483.00	26837.00	37350	20230913	-38.96	22750	20240904	0.22	33750	-32.44	20240102	22750	0.22	20240904	37350	-38.96	20230913	22750	0.22	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
110	20240904	120418	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	23000	-450	5	-1.92	389956500	16981	82.40	23350	23350	22800	30450	16450	23450	22964.28	26.71	0	-8679	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3416	6.60	0.86	12	0.11	3483.00	26837.00	37350	20230913	-38.42	22800	20240904	0.88	33750	-31.85	20240102	22800	0.88	20240904	37350	-38.42	20230913	22800	0.88	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
111	20240904	110417	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	23050	-400	5	-1.71	364545350	15877	77.04	23350	23350	22800	30450	16450	23450	22960.59	26.71	0	-8322	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3424	6.62	0.86	12	0.11	3483.00	26837.00	37350	20230913	-38.29	22800	20240904	1.10	33750	-31.70	20240102	22800	1.10	20240904	37350	-38.29	20230913	22800	1.10	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
112	20240904	100421	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	22850	-600	5	-2.56	309459650	13480	65.41	23350	23350	22800	30450	16450	23450	22956.95	26.71	0	-6904	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3394	6.56	0.85	12	0.09	3483.00	26837.00	37350	20230913	-38.82	22800	20240904	0.22	33750	-32.30	20240102	22800	0.22	20240904	37350	-38.82	20230913	22800	0.22	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
113	20240904	090419	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	23050	-400	5	-1.71	61213800	2642	12.82	23350	23350	22950	30450	16450	23450	23169.49	26.71	0	262	24216	23832	23616	23232	23016	23725	23125	74	7000	500	17350	50	1	14854256	3424	6.62	0.86	12	0.02	3483.00	26837.00	37350	20230913	-38.29	22950	20240904	0.44	33750	-31.70	20240102	22950	0.44	20240904	37350	-38.29	20230913	22950	0.44	20240904	0.80	N	043150	500	74 억		3967671	N	N	109	N	00	N
114	20240903	160414	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23450	-450	5	-1.88	486143850	20601	193.87	23900	24000	23400	31050	16750	23900	23598.43	26.74	0	-5384	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3483	6.73	0.87	12	0.14	3483.00	26837.00	37350	20230913	-37.22	23050	20240805	1.74	33750	-30.52	20240102	23050	1.74	20240805	37350	-37.22	20230913	23050	1.74	20240805	0.77	N	043150	500	74 억		3971820	N	N	109	N	00	N
115	20240903	150417	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23600	-300	5	-1.26	246150700	10376	97.65	23900	24000	23550	31050	16750	23900	23723.08	26.74	0	-3840	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3506	6.78	0.88	12	0.07	3483.00	26837.00	37350	20230913	-36.81	23050	20240805	2.39	33750	-30.07	20240102	23050	2.39	20240805	37350	-36.81	20230913	23050	2.39	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
116	20240903	140416	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23650	-250	5	-1.05	218593250	9208	86.66	23900	24000	23550	31050	16750	23900	23739.49	26.74	0	-3272	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3513	6.79	0.88	12	0.06	3483.00	26837.00	37350	20230913	-36.68	23050	20240805	2.60	33750	-29.93	20240102	23050	2.60	20240805	37350	-36.68	20230913	23050	2.60	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
117	20240903	130418	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23800	-100	5	-0.42	90538150	3797	35.73	23900	24000	23750	31050	16750	23900	23844.65	26.74	0	-899	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3535	6.83	0.89	12	0.03	3483.00	26837.00	37350	20230913	-36.28	23050	20240805	3.25	33750	-29.48	20240102	23050	3.25	20240805	37350	-36.28	20230913	23050	3.25	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
118	20240903	120412	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23800	-100	5	-0.42	76089600	3189	30.01	23900	24000	23750	31050	16750	23900	23860.02	26.74	0	-585	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3535	6.83	0.89	12	0.02	3483.00	26837.00	37350	20230913	-36.28	23050	20240805	3.25	33750	-29.48	20240102	23050	3.25	20240805	37350	-36.28	20230913	23050	3.25	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
119	20240903	110411	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	0	3	0.00	56814800	2380	22.40	23900	24000	23750	31050	16750	23900	23871.76	26.74	0	-232	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3550	6.86	0.89	12	0.02	3483.00	26837.00	37350	20230913	-36.01	23050	20240805	3.69	33750	-29.19	20240102	23050	3.69	20240805	37350	-36.01	20230913	23050	3.69	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
120	20240903	100412	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	50	2	0.21	27495100	1150	10.82	23900	24000	23800	31050	16750	23900	23908.78	26.74	0	-334	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3558	6.88	0.89	12	0.01	3483.00	26837.00	37350	20230913	-35.88	23050	20240805	3.90	33750	-29.04	20240102	23050	3.90	20240805	37350	-35.88	20230913	23050	3.90	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
121	20240903	090412	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	0	3	0.00	3055050	128	1.20	23900	23950	23850	31050	16750	23900	23867.58	26.74	0	61	24200	24050	23900	23750	23600	23975	23675	74	7150	500	17680	50	1	14854256	3550	6.86	0.89	12	0.00	3483.00	26837.00	37350	20230913	-36.01	23050	20240805	3.69	33750	-29.19	20240102	23050	3.69	20240805	37350	-36.01	20230913	23050	3.69	20240805	0.77	N	043150	500	74 억		3971820	N	N	190	N	00	N
122	20240902	160409	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23900	-100	5	-0.42	253409000	10618	70.41	24000	24050	23750	31200	16800	24000	23865.98	26.76	0	-6397	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3550	6.86	0.89	12	0.07	3483.00	26837.00	37350	20230913	-36.01	23050	20240805	3.69	33750	-29.19	20240102	23050	3.69	20240805	37350	-36.01	20230913	23050	3.69	20240805	0.78	N	043150	500	74 억		3975550	N	N	190	N	00	N
123	20240902	150414	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23850	-150	5	-0.62	235804550	9880	65.51	24000	24050	23750	31200	16800	24000	23866.86	26.76	0	-5945	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3543	6.85	0.89	12	0.07	3483.00	26837.00	37350	20230913	-36.14	23050	20240805	3.47	33750	-29.33	20240102	23050	3.47	20240805	37350	-36.14	20230913	23050	3.47	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
124	20240902	140415	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23850	-150	5	-0.62	221909150	9297	61.65	24000	24050	23750	31200	16800	24000	23868.90	26.76	0	-5665	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3543	6.85	0.89	12	0.06	3483.00	26837.00	37350	20230913	-36.14	23050	20240805	3.47	33750	-29.33	20240102	23050	3.47	20240805	37350	-36.14	20230913	23050	3.47	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
125	20240902	130412	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23800	-200	5	-0.83	210408350	8814	58.44	24000	24050	23750	31200	16800	24000	23872.06	26.76	0	-5333	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3535	6.83	0.89	12	0.06	3483.00	26837.00	37350	20230913	-36.28	23050	20240805	3.25	33750	-29.48	20240102	23050	3.25	20240805	37350	-36.28	20230913	23050	3.25	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
126	20240902	120415	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	188340950	7886	52.29	24000	24050	23750	31200	16800	24000	23882.95	26.76	0	-4809	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3528	6.82	0.88	12	0.05	3483.00	26837.00	37350	20230913	-36.41	23050	20240805	3.04	33750	-29.63	20240102	23050	3.04	20240805	37350	-36.41	20230913	23050	3.04	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
127	20240902	110411	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23750	-250	5	-1.04	178882750	7488	49.65	24000	24050	23750	31200	16800	24000	23889.26	26.76	0	-4570	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3528	6.82	0.88	12	0.05	3483.00	26837.00	37350	20230913	-36.41	23050	20240805	3.04	33750	-29.63	20240102	23050	3.04	20240805	37350	-36.41	20230913	23050	3.04	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
128	20240902	100410	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23800	-200	5	-0.83	141948150	5936	39.36	24000	24050	23800	31200	16800	24000	23913.10	26.76	0	-3635	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3535	6.83	0.89	12	0.04	3483.00	26837.00	37350	20230913	-36.28	23050	20240805	3.25	33750	-29.48	20240102	23050	3.25	20240805	37350	-36.28	20230913	23050	3.25	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N
129	20240902	090407	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	23950	-50	5	-0.21	28975650	1208	8.01	24000	24000	23850	31200	16800	24000	23986.47	26.76	0	-896	24266	24132	23866	23732	23466	24200	23800	74	7200	500	17760	50	1	14854256	3558	6.88	0.89	12	0.01	3483.00	26837.00	37350	20230913	-35.88	23050	20240805	3.90	33750	-29.04	20240102	23050	3.90	20240805	37350	-35.88	20230913	23050	3.90	20240805	0.78	N	043150	500	74 억		3975550	N	N	61	N	00	N