KissMeData/214150/price/prices-20231201.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	20231229	161045	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
3	20231229	151032	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
4	20231229	141031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
5	20231229	131032	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
6	20231229	121035	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
7	20231229	110947	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
8	20231229	100957	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
9	20231229	090956	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	200	2	0.53	4795507500	127961	79.11	37300	37750	37050	48800	26300	37550	37474.51	74.06	25502	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47973905	N	N	12114	N	00	N
10	20231228	160946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37750	200	2	0.53	4776279450	127452	78.80	37300	37750	37050	48800	26300	37550	37474.51	74.02	870	-24390	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24453	32.43	10.41	12	0.20	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.66	N	214150	100	64 억		47949273	N	N	12032	N	00	N
11	20231228	150954	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-150	5	-0.40	3508650050	93798	57.99	37300	37700	37050	48800	26300	37550	37406.45	74.02	870	-12467	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24226	32.13	10.31	12	0.14	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
12	20231228	140945	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37350	-200	5	-0.53	2473529850	66071	40.85	37300	37700	37050	48800	26300	37550	37437.45	74.02	870	-16370	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24194	32.09	10.30	12	0.10	1164.00	3627.00	43050	20231130	-13.24	16850	20230104	121.66	43050	-13.24	20231130	16850	121.66	20230104	43050	-13.24	20231130	16850	121.66	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
13	20231228	130946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	50	2	0.13	1701324550	45429	28.09	37300	37700	37050	48800	26300	37550	37450.19	74.02	870	-12427	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24356	32.30	10.37	12	0.07	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
14	20231228	120949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	50	2	0.13	1405729300	37563	23.22	37300	37700	37050	48800	26300	37550	37423.24	74.02	870	-11775	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24356	32.30	10.37	12	0.06	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
15	20231228	110950	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	50	2	0.13	1137301050	30420	18.81	37300	37700	37050	48800	26300	37550	37386.62	74.02	870	-9903	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24356	32.30	10.37	12	0.05	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
16	20231228	100946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37500	-50	5	-0.13	835828850	22398	13.85	37300	37700	37050	48800	26300	37550	37317.12	74.02	870	-5412	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24291	32.22	10.34	12	0.03	1164.00	3627.00	43050	20231130	-12.89	16850	20230104	122.55	43050	-12.89	20231130	16850	122.55	20230104	43050	-12.89	20231130	16850	122.55	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
17	20231228	090951	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37350	-200	5	-0.53	200355800	5365	3.32	37300	37700	37250	48800	26300	37550	37344.98	74.02	870	-1581	38316	37932	37466	37082	36616	38125	37275	65	11250	100	28530	50	1	64776702	24194	32.09	10.30	12	0.01	1164.00	3627.00	43050	20231130	-13.24	16850	20230104	121.66	43050	-13.24	20231130	16850	121.66	20230104	43050	-13.24	20231130	16850	121.66	20230104	0.66	N	214150	100	64 억		47949273	N	N	12089	N	00	N
18	20231227	160937	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37550	550	2	1.49	6044077550	161378	116.00	37250	37850	37000	48100	25900	37000	37452.97	73.94	-2	24316	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24324	32.26	10.35	12	0.25	1164.00	3627.00	43050	20231130	-12.78	16850	20230104	122.85	43050	-12.78	20231130	16850	122.85	20230104	43050	-12.78	20231130	16850	122.85	20230104	0.67	N	214150	100	64 억		47893311	N	N	12086	N	00	N
19	20231227	150951	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	600	2	1.62	5771996400	154136	110.79	37250	37850	37000	48100	25900	37000	37447.78	73.94	-2	23847	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24356	32.30	10.37	12	0.24	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
20	20231227	140946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37550	550	2	1.49	4569288400	122216	87.85	37250	37750	37000	48100	25900	37000	37387.38	73.94	-2	25907	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24324	32.26	10.35	12	0.19	1164.00	3627.00	43050	20231130	-12.78	16850	20230104	122.85	43050	-12.78	20231130	16850	122.85	20230104	43050	-12.78	20231130	16850	122.85	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
21	20231227	130938	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37550	550	2	1.49	3643463700	97599	70.15	37250	37700	37000	48100	25900	37000	37331.37	73.94	-2	24230	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24324	32.26	10.35	12	0.15	1164.00	3627.00	43050	20231130	-12.78	16850	20230104	122.85	43050	-12.78	20231130	16850	122.85	20230104	43050	-12.78	20231130	16850	122.85	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
22	20231227	120940	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37250	250	2	0.68	2757094950	73905	53.12	37250	37550	37000	48100	25900	37000	37306.44	73.94	-2	13666	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24129	32.00	10.27	12	0.11	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	43050	-13.47	20231130	16850	121.07	20230104	43050	-13.47	20231130	16850	121.07	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
23	20231227	110947	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37300	300	2	0.81	2156997650	57788	41.54	37250	37550	37000	48100	25900	37000	37326.74	73.94	-2	6200	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24162	32.04	10.28	12	0.09	1164.00	3627.00	43050	20231130	-13.36	16850	20230104	121.36	43050	-13.36	20231130	16850	121.36	20230104	43050	-13.36	20231130	16850	121.36	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
24	20231227	100946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37250	250	2	0.68	1465029950	39257	28.22	37250	37550	37000	48100	25900	37000	37319.94	73.94	-2	-2224	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24129	32.00	10.27	12	0.06	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	43050	-13.47	20231130	16850	121.07	20230104	43050	-13.47	20231130	16850	121.07	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
25	20231227	090949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37300	300	2	0.81	248701750	6693	4.81	37250	37400	37000	48100	25900	37000	37161.43	73.94	-2	-300	38266	37632	37166	36532	36066	37400	36300	65	11100	100	28120	50	1	64776702	24162	32.04	10.28	12	0.01	1164.00	3627.00	43050	20231130	-13.36	16850	20230104	121.36	43050	-13.36	20231130	16850	121.36	20230104	43050	-13.36	20231130	16850	121.36	20230104	0.67	N	214150	100	64 억		47893311	N	N	1088	N	00	N
26	20231226	160947	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37000	-400	5	-1.07	5124092450	138523	118.49	37800	37800	36700	48600	26200	37400	36990.88	73.89	0	37321	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	23967	31.79	10.20	12	0.21	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	43050	-14.05	20231130	16850	119.58	20230104	43050	-14.05	20231130	16850	119.58	20230104	0.65	N	214150	100	64 억		47860328	N	N	1088	N	00	N
27	20231226	150946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	36950	-450	5	-1.20	4808804400	130000	111.20	37800	37800	36700	48600	26200	37400	36990.79	73.89	0	36107	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	23935	31.74	10.19	12	0.20	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	43050	-14.17	20231130	16850	119.29	20230104	43050	-14.17	20231130	16850	119.29	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
28	20231226	140949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37050	-350	5	-0.94	4046105850	109331	93.52	37800	37800	36700	48600	26200	37400	37007.84	73.89	0	25096	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	24000	31.83	10.22	12	0.17	1164.00	3627.00	43050	20231130	-13.94	16850	20230104	119.88	43050	-13.94	20231130	16850	119.88	20230104	43050	-13.94	20231130	16850	119.88	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
29	20231226	130946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37000	-400	5	-1.07	2946220850	79499	68.00	37800	37800	36700	48600	26200	37400	37059.83	73.89	0	9866	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	23967	31.79	10.20	12	0.12	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	43050	-14.05	20231130	16850	119.58	20230104	43050	-14.05	20231130	16850	119.58	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
30	20231226	120946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37000	-400	5	-1.07	2473669100	66724	57.07	37800	37800	36700	48600	26200	37400	37073.13	73.89	0	2290	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	23967	31.79	10.20	12	0.10	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	43050	-14.05	20231130	16850	119.58	20230104	43050	-14.05	20231130	16850	119.58	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
31	20231226	110950	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37100	-300	5	-0.80	1878685000	50651	43.32	37800	37800	36700	48600	26200	37400	37090.75	73.89	0	-2517	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	24032	31.87	10.23	12	0.08	1164.00	3627.00	43050	20231130	-13.82	16850	20230104	120.18	43050	-13.82	20231130	16850	120.18	20230104	43050	-13.82	20231130	16850	120.18	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
32	20231226	100944	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37250	-150	5	-0.40	1284165450	34712	29.69	37800	37800	36700	48600	26200	37400	36994.80	73.89	0	-3524	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	24129	32.00	10.27	12	0.05	1164.00	3627.00	43050	20231130	-13.47	16850	20230104	121.07	43050	-13.47	20231130	16850	121.07	20230104	43050	-13.47	20231130	16850	121.07	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
33	20231226	090948	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	36750	-650	5	-1.74	474152500	12763	10.92	37800	37800	36700	48600	26200	37400	37150.45	73.89	0	-4005	38300	37850	37550	37100	36800	37700	36950	65	11200	100	28420	50	1	64776702	23805	31.57	10.13	12	0.02	1164.00	3627.00	43050	20231130	-14.63	16850	20230104	118.10	43050	-14.63	20231130	16850	118.10	20230104	43050	-14.63	20231130	16850	118.10	20230104	0.65	N	214150	100	64 억		47860328	N	N	3298	N	00	N
34	20231222	160932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-400	5	-1.06	4309338350	114975	88.91	38000	38000	37250	49100	26500	37800	37480.74	73.93	1140	5962	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24226	32.13	10.31	12	0.18	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.67	N	214150	100	64 억		47892427	N	N	3275	N	00	N
35	20231222	150930	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37350	-450	5	-1.19	3894413150	103866	80.32	38000	38000	37250	49100	26500	37800	37494.59	73.93	1140	4193	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24194	32.09	10.30	12	0.16	1164.00	3627.00	43050	20231130	-13.24	16850	20230104	121.66	43050	-13.24	20231130	16850	121.66	20230104	43050	-13.24	20231130	16850	121.66	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
36	20231222	140927	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-400	5	-1.06	3277743500	87354	67.55	38000	38000	37250	49100	26500	37800	37522.53	73.93	1140	6961	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24226	32.13	10.31	12	0.13	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
37	20231222	130929	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-400	5	-1.06	2904189450	77364	59.82	38000	38000	37250	49100	26500	37800	37539.29	73.93	1140	6215	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24226	32.13	10.31	12	0.12	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
38	20231222	120928	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37450	-350	5	-0.93	2572669200	68515	52.98	38000	38000	37250	49100	26500	37800	37548.99	73.93	1140	4027	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24259	32.17	10.33	12	0.11	1164.00	3627.00	43050	20231130	-13.01	16850	20230104	122.26	43050	-13.01	20231130	16850	122.26	20230104	43050	-13.01	20231130	16850	122.26	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
39	20231222	110927	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-400	5	-1.06	2290940050	60987	47.16	38000	38000	37250	49100	26500	37800	37564.40	73.93	1140	2315	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24226	32.13	10.31	12	0.09	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
40	20231222	100924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	-200	5	-0.53	1438602650	38197	29.54	38000	38000	37500	49100	26500	37800	37662.71	73.93	1140	-646	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24356	32.30	10.37	12	0.06	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
41	20231222	090928	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	-150	5	-0.40	238901300	6314	4.88	38000	38000	37600	49100	26500	37800	37836.76	73.93	1140	-1518	38600	38200	37700	37300	36800	38400	37500	65	11300	100	28720	50	1	64776702	24388	32.35	10.38	12	0.01	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.67	N	214150	100	64 억		47892427	N	N	1270	N	00	N
42	20231221	160921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-300	5	-0.79	4841270950	128513	87.10	37700	38100	37200	49500	26700	38100	37671.33	73.93	127	-20022	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24486	32.47	10.42	12	0.20	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.64	N	214150	100	64 억		47890657	N	N	1270	N	00	N
43	20231221	150925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37750	-350	5	-0.92	4687258350	124438	84.34	37700	38100	37200	49500	26700	38100	37667.40	73.93	127	-19759	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24453	32.43	10.41	12	0.19	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
44	20231221	140922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-300	5	-0.79	4252856950	112934	76.54	37700	38100	37200	49500	26700	38100	37657.88	73.93	127	-17692	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24486	32.47	10.42	12	0.17	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
45	20231221	130920	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	-250	5	-0.66	3752293850	99698	67.57	37700	38100	37200	49500	26700	38100	37636.58	73.93	127	-13972	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24518	32.52	10.44	12	0.15	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
46	20231221	120927	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-300	5	-0.79	3129517550	83258	56.43	37700	37900	37200	49500	26700	38100	37588.16	73.93	127	-10252	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24486	32.47	10.42	12	0.13	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
47	20231221	110926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-700	5	-1.84	2270612150	60425	40.95	37700	37900	37200	49500	26700	38100	37577.32	73.93	127	-10100	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24226	32.13	10.31	12	0.09	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
48	20231221	100921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	-250	5	-0.66	736147250	19510	13.22	37700	37900	37500	49500	26700	38100	37731.70	73.93	127	201	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24518	32.52	10.44	12	0.03	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
49	20231221	090923	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	-500	5	-1.31	188759900	5020	3.40	37700	37850	37500	49500	26700	38100	37601.08	73.93	127	565	38733	38416	37983	37666	37233	38575	37825	65	11400	100	28950	50	1	64776702	24356	32.30	10.37	12	0.01	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.64	N	214150	100	64 억		47890657	N	N	2254	N	00	N
50	20231220	160925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38100	600	2	1.60	5583310500	147173	104.87	37650	38300	37550	48750	26250	37500	37936.32	73.96	80	16443	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24680	32.73	10.50	12	0.23	1164.00	3627.00	43050	20231130	-11.50	16850	20230104	126.11	43050	-11.50	20231130	16850	126.11	20230104	43050	-11.50	20231130	16850	126.11	20230104	0.61	N	214150	100	64 억		47907184	N	N	2254	N	00	N
51	20231220	151011	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37950	450	2	1.20	5198002600	137053	97.66	37650	38300	37550	48750	26250	37500	37926.95	73.96	80	14080	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24583	32.60	10.46	12	0.21	1164.00	3627.00	43050	20231130	-11.85	16850	20230104	125.22	43050	-11.85	20231130	16850	125.22	20230104	43050	-11.85	20231130	16850	125.22	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
52	20231220	141028	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	150	2	0.40	4267083950	112440	80.12	37650	38300	37550	48750	26250	37500	37949.88	73.96	80	9111	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24388	32.35	10.38	12	0.17	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
53	20231220	131019	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37700	200	2	0.53	3599262200	94751	67.51	37650	38300	37550	48750	26250	37500	37986.54	73.96	80	5483	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24421	32.39	10.39	12	0.15	1164.00	3627.00	43050	20231130	-12.43	16850	20230104	123.74	43050	-12.43	20231130	16850	123.74	20230104	43050	-12.43	20231130	16850	123.74	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
54	20231220	120921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	400	2	1.07	2911123800	76490	54.50	37650	38300	37650	48750	26250	37500	38058.88	73.96	80	9135	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24550	32.56	10.45	12	0.12	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
55	20231220	110924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38050	550	2	1.47	2328657950	61142	43.57	37650	38300	37650	48750	26250	37500	38086.06	73.96	80	7565	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24648	32.69	10.49	12	0.09	1164.00	3627.00	43050	20231130	-11.61	16850	20230104	125.82	43050	-11.61	20231130	16850	125.82	20230104	43050	-11.61	20231130	16850	125.82	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
56	20231220	100924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38150	650	2	1.73	1823038350	47870	34.11	37650	38300	37650	48750	26250	37500	38083.11	73.96	80	5986	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24712	32.77	10.52	12	0.07	1164.00	3627.00	43050	20231130	-11.38	16850	20230104	126.41	43050	-11.38	20231130	16850	126.41	20230104	43050	-11.38	20231130	16850	126.41	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
57	20231220	090921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	400	2	1.07	590022300	15544	11.08	37650	38100	37650	48750	26250	37500	37958.20	73.96	80	-920	38400	37950	37550	37100	36700	37750	36900	65	11250	100	28500	50	1	64776702	24550	32.56	10.45	12	0.02	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.61	N	214150	100	64 억		47907184	N	N	2047	N	00	N
58	20231219	160922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37500	-350	5	-0.92	5267181900	139956	68.71	37850	38000	37150	49200	26500	37850	37634.71	73.98	-6225	-23926	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24291	32.22	10.34	12	0.22	1164.00	3627.00	43050	20231130	-12.89	16850	20230104	122.55	43050	-12.89	20231130	16850	122.55	20230104	43050	-12.89	20231130	16850	122.55	20230104	0.59	N	214150	100	64 억		47923629	N	N	2047	N	00	N
59	20231219	150925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37700	-150	5	-0.40	4839821950	128582	63.12	37850	38000	37150	49200	26500	37850	37639.90	73.98	-6225	-22943	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24421	32.39	10.39	12	0.20	1164.00	3627.00	43050	20231130	-12.43	16850	20230104	123.74	43050	-12.43	20231130	16850	123.74	20230104	43050	-12.43	20231130	16850	123.74	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
60	20231219	140920	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	-250	5	-0.66	4061179400	107907	52.97	37850	38000	37150	49200	26500	37850	37635.85	73.98	-6225	-26516	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24356	32.30	10.37	12	0.17	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
61	20231219	130925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	-200	5	-0.53	3305014300	87760	43.08	37850	38000	37150	49200	26500	37850	37659.61	73.98	-6225	-25616	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24388	32.35	10.38	12	0.14	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
62	20231219	120928	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	0	3	0.00	2625981200	69735	34.23	37850	38000	37150	49200	26500	37850	37656.47	73.98	-6225	-16391	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24518	32.52	10.44	12	0.11	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
63	20231219	110924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	0	3	0.00	2241419400	59563	29.24	37850	38000	37150	49200	26500	37850	37630.93	73.98	-6225	-12648	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24518	32.52	10.44	12	0.09	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
64	20231219	100922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	50	2	0.13	1777518700	47272	23.21	37850	38000	37150	49200	26500	37850	37601.74	73.98	-6225	-8162	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24550	32.56	10.45	12	0.07	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
65	20231219	090918	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37450	-400	5	-1.06	744082200	19864	9.75	37850	37850	37150	49200	26500	37850	37458.10	73.98	-6225	-4579	38616	38232	37866	37482	37116	38050	37300	65	11350	100	28760	50	1	64776702	24259	32.17	10.33	12	0.03	1164.00	3627.00	43050	20231130	-13.01	16850	20230104	122.26	43050	-13.01	20231130	16850	122.26	20230104	43050	-13.01	20231130	16850	122.26	20230104	0.59	N	214150	100	64 억		47923629	N	N	1225	N	00	N
66	20231218	160917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	-100	5	-0.26	7581642200	200235	56.29	37900	38250	37500	49300	26600	37950	37863.75	74.03	-43159	5122	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24518	32.52	10.44	12	0.31	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.61	N	214150	100	64 억		47955447	N	N	1225	N	00	N
67	20231218	150921	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37700	-250	5	-0.66	7130557050	188302	52.93	37900	38250	37500	49300	26600	37950	37867.66	74.03	-43159	2512	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24421	32.39	10.39	12	0.29	1164.00	3627.00	43050	20231130	-12.43	16850	20230104	123.74	43050	-12.43	20231130	16850	123.74	20230104	43050	-12.43	20231130	16850	123.74	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
68	20231218	140917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37750	-200	5	-0.53	6024452650	158965	44.68	37900	38250	37500	49300	26600	37950	37897.98	74.03	-43159	2041	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24453	32.43	10.41	12	0.25	1164.00	3627.00	43050	20231130	-12.31	16850	20230104	124.04	43050	-12.31	20231130	16850	124.04	20230104	43050	-12.31	20231130	16850	124.04	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
69	20231218	130917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	-50	5	-0.13	4933310600	130165	36.59	37900	38250	37500	49300	26600	37950	37900.44	74.03	-43159	6134	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24550	32.56	10.45	12	0.20	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
70	20231218	120911	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37950	0	3	0.00	4110702900	108524	30.51	37900	38250	37500	49300	26600	37950	37878.28	74.03	-43159	5505	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24583	32.60	10.46	12	0.17	1164.00	3627.00	43050	20231130	-11.85	16850	20230104	125.22	43050	-11.85	20231130	16850	125.22	20230104	43050	-11.85	20231130	16850	125.22	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
71	20231218	110914	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-150	5	-0.40	3347522900	88357	24.84	37900	38250	37500	49300	26600	37950	37886.33	74.03	-43159	6832	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24486	32.47	10.42	12	0.14	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
72	20231218	100913	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	-50	5	-0.13	1660635650	43620	12.26	37900	38250	37800	49300	26600	37950	38070.51	74.03	-43159	-98	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24550	32.56	10.45	12	0.07	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
73	20231218	090911	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38050	100	2	0.26	454302550	11954	3.36	37900	38200	37800	49300	26600	37950	38004.23	74.03	-43159	-1881	41050	39500	38550	37000	36050	39025	36525	65	11350	100	28840	50	1	64776702	24648	32.69	10.49	12	0.02	1164.00	3627.00	43050	20231130	-11.61	16850	20230104	125.82	43050	-11.61	20231130	16850	125.82	20230104	43050	-11.61	20231130	16850	125.82	20230104	0.61	N	214150	100	64 억		47955447	N	N	56	N	00	N
74	20231215	160912	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37950	-2150	5	-5.36	13612732100	354935	75.15	40100	40100	37600	52100	28100	40100	38353.62	74.28	0	-94958	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24583	32.60	10.46	12	0.55	1164.00	3627.00	43050	20231130	-11.85	16850	20230104	125.22	43050	-11.85	20231130	16850	125.22	20230104	43050	-11.85	20231130	16850	125.22	20230104	0.63	N	214150	100	64 억		48113713	N	N	55	N	00	N
75	20231215	150916	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	-2200	5	-5.49	12253971050	319002	67.54	40100	40100	37650	52100	28100	40100	38413.46	74.28	0	-90745	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24550	32.56	10.45	12	0.49	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
76	20231215	140916	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-2300	5	-5.74	10542305200	273707	57.95	40100	40100	37750	52100	28100	40100	38516.75	74.28	0	-81641	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24486	32.47	10.42	12	0.42	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
77	20231215	130910	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37950	-2150	5	-5.36	8926946900	231072	48.93	40100	40100	37900	52100	28100	40100	38632.74	74.28	0	-75167	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24583	32.60	10.46	12	0.36	1164.00	3627.00	43050	20231130	-11.85	16850	20230104	125.22	43050	-11.85	20231130	16850	125.22	20230104	43050	-11.85	20231130	16850	125.22	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
78	20231215	120911	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38550	-1550	5	-3.87	6869452250	177194	37.52	40100	40100	38300	52100	28100	40100	38767.97	74.28	0	-58701	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24971	33.12	10.63	12	0.27	1164.00	3627.00	43050	20231130	-10.45	16850	20230104	128.78	43050	-10.45	20231130	16850	128.78	20230104	43050	-10.45	20231130	16850	128.78	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
79	20231215	110906	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38300	-1800	5	-4.49	5843909350	150466	31.86	40100	40100	38300	52100	28100	40100	38838.73	74.28	0	-52727	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	24809	32.90	10.56	12	0.23	1164.00	3627.00	43050	20231130	-11.03	16850	20230104	127.30	43050	-11.03	20231130	16850	127.30	20230104	43050	-11.03	20231130	16850	127.30	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
80	20231215	100911	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38750	-1350	5	-3.37	3738406350	95753	20.27	40100	40100	38600	52100	28100	40100	39042.17	74.28	0	-33295	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	25101	33.29	10.68	12	0.15	1164.00	3627.00	43050	20231130	-9.99	16850	20230104	129.97	43050	-9.99	20231130	16850	129.97	20230104	43050	-9.99	20231130	16850	129.97	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
81	20231215	090915	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39500	-600	5	-1.50	638219700	16072	3.40	40100	40100	39400	52100	28100	40100	39710.01	74.28	0	-5156	41900	41000	39600	38700	37300	41450	39150	65	12000	100	30470	50	1	64776702	25587	33.93	10.89	12	0.02	1164.00	3627.00	43050	20231130	-8.25	16850	20230104	134.42	43050	-8.25	20231130	16850	134.42	20230104	43050	-8.25	20231130	16850	134.42	20230104	0.63	N	214150	100	64 억		48113713	N	N	3859	N	00	N
82	20231214	160907	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	40100	2250	2	5.94	18534756300	468570	302.71	38650	40500	38200	49200	26500	37850	39554.48	74.10	-3524	113415	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25975	34.45	11.06	12	0.72	1164.00	3627.00	43050	20231130	-6.85	16850	20230104	137.98	43050	-6.85	20231130	16850	137.98	20230104	43050	-6.85	20231130	16850	137.98	20230104	0.65	N	214150	100	64 억		47996745	N	N	3859	N	00	N
83	20231214	150938	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	40000	2150	2	5.68	16406001500	415368	268.34	38650	40500	38200	49200	26500	37850	39497.51	74.10	-3524	113557	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25911	34.36	11.03	12	0.64	1164.00	3627.00	43050	20231130	-7.08	16850	20230104	137.39	43050	-7.08	20231130	16850	137.39	20230104	43050	-7.08	20231130	16850	137.39	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
84	20231214	140910	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	40050	2200	2	5.81	14460692050	366657	236.87	38650	40500	38200	49200	26500	37850	39439.29	74.10	-3524	91691	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25943	34.41	11.04	12	0.57	1164.00	3627.00	43050	20231130	-6.97	16850	20230104	137.69	43050	-6.97	20231130	16850	137.69	20230104	43050	-6.97	20231130	16850	137.69	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
85	20231214	130936	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39950	2100	2	5.55	12500908400	317623	205.19	38650	40500	38200	49200	26500	37850	39357.69	74.10	-3524	76692	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25878	34.32	11.01	12	0.49	1164.00	3627.00	43050	20231130	-7.20	16850	20230104	137.09	43050	-7.20	20231130	16850	137.09	20230104	43050	-7.20	20231130	16850	137.09	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
86	20231214	120949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39250	1400	2	3.70	7229538650	185669	119.95	38650	39500	38200	49200	26500	37850	38937.78	74.10	-3524	53392	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25425	33.72	10.82	12	0.29	1164.00	3627.00	43050	20231130	-8.83	16850	20230104	132.94	43050	-8.83	20231130	16850	132.94	20230104	43050	-8.83	20231130	16850	132.94	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
87	20231214	110922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39100	1250	2	3.30	5567689550	143320	92.59	38650	39250	38200	49200	26500	37850	38847.96	74.10	-3524	50150	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25328	33.59	10.78	12	0.22	1164.00	3627.00	43050	20231130	-9.18	16850	20230104	132.05	43050	-9.18	20231130	16850	132.05	20230104	43050	-9.18	20231130	16850	132.05	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
88	20231214	100900	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38550	700	2	1.85	3397704450	87655	56.63	38650	39200	38200	49200	26500	37850	38762.24	74.10	-3524	30485	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	24971	33.12	10.63	12	0.14	1164.00	3627.00	43050	20231130	-10.45	16850	20230104	128.78	43050	-10.45	20231130	16850	128.78	20230104	43050	-10.45	20231130	16850	128.78	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
89	20231214	090839	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38750	900	2	2.38	1188998550	30606	19.77	38650	39200	38400	49200	26500	37850	38848.54	74.10	-3524	11930	38750	38300	37500	37050	36250	38475	37225	65	11350	100	28760	50	1	64776702	25101	33.29	10.68	12	0.05	1164.00	3627.00	43050	20231130	-9.99	16850	20230104	129.97	43050	-9.99	20231130	16850	129.97	20230104	43050	-9.99	20231130	16850	129.97	20230104	0.65	N	214150	100	64 억		47996745	N	N	1802	N	00	N
90	20231213	160905	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	50	2	0.13	5767621850	154220	126.95	37850	37950	36700	49100	26500	37800	37396.97	74.07	-17299	24569	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24518	32.52	10.44	12	0.24	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.64	N	214150	100	64 억		47980877	N	N	1798	N	00	N
91	20231213	150924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	50	2	0.13	5524628750	147799	121.66	37850	37950	36700	49100	26500	37800	37379.34	74.07	-17299	25290	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24518	32.52	10.44	12	0.23	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
92	20231213	140923	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	-150	5	-0.40	4467432150	119759	98.58	37850	37900	36700	49100	26500	37800	37303.52	74.07	-17299	29565	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24388	32.35	10.38	12	0.18	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
93	20231213	130928	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-400	5	-1.06	3840077100	103038	84.82	37850	37900	36700	49100	26500	37800	37268.55	74.07	-17299	21131	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24226	32.13	10.31	12	0.16	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
94	20231213	120922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37600	-200	5	-0.53	3056451500	82169	67.64	37850	37900	36700	49100	26500	37800	37197.14	74.07	-17299	20399	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24356	32.30	10.37	12	0.13	1164.00	3627.00	43050	20231130	-12.66	16850	20230104	123.15	43050	-12.66	20231130	16850	123.15	20230104	43050	-12.66	20231130	16850	123.15	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
95	20231213	110925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37300	-500	5	-1.32	2666122100	71735	59.05	37850	37900	36700	49100	26500	37800	37166.27	74.07	-17299	17624	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24162	32.04	10.28	12	0.11	1164.00	3627.00	43050	20231130	-13.36	16850	20230104	121.36	43050	-13.36	20231130	16850	121.36	20230104	43050	-13.36	20231130	16850	121.36	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
96	20231213	100930	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37150	-650	5	-1.72	1836966750	49446	40.70	37850	37900	36700	49100	26500	37800	37150.97	74.07	-17299	6423	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24065	31.92	10.24	12	0.08	1164.00	3627.00	43050	20231130	-13.70	16850	20230104	120.47	43050	-13.70	20231130	16850	120.47	20230104	43050	-13.70	20231130	16850	120.47	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
97	20231213	090917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	-150	5	-0.40	132152000	3502	2.88	37850	37900	37500	49100	26500	37800	37736.15	74.07	-17299	-1148	38833	38316	38033	37516	37233	38175	37375	65	11300	100	28720	50	1	64776702	24388	32.35	10.38	12	0.01	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.64	N	214150	100	64 억		47980877	N	N	1066	N	00	N
98	20231212	160846	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37800	-350	5	-0.92	4609208300	121223	82.82	38550	38550	37750	49550	26750	38150	38028.52	74.06	-45351	20833	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24486	32.47	10.42	12	0.19	1164.00	3627.00	43050	20231130	-12.20	16850	20230104	124.33	43050	-12.20	20231130	16850	124.33	20230104	43050	-12.20	20231130	16850	124.33	20230104	0.68	N	214150	100	64 억		47972514	N	N	1066	N	00	N
99	20231212	150853	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37900	-250	5	-0.66	4213413950	110767	75.68	38550	38550	37750	49550	26750	38150	38038.53	74.06	-45351	22301	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24550	32.56	10.45	12	0.17	1164.00	3627.00	43050	20231130	-11.96	16850	20230104	124.93	43050	-11.96	20231130	16850	124.93	20230104	43050	-11.96	20231130	16850	124.93	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
100	20231212	140807	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37850	-300	5	-0.79	3490966650	91688	62.64	38550	38550	37800	49550	26750	38150	38074.41	74.06	-45351	15934	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24518	32.52	10.44	12	0.14	1164.00	3627.00	43050	20231130	-12.08	16850	20230104	124.63	43050	-12.08	20231130	16850	124.63	20230104	43050	-12.08	20231130	16850	124.63	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
101	20231212	130810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38000	-150	5	-0.39	2710793300	71100	48.58	38550	38550	37800	49550	26750	38150	38126.49	74.06	-45351	9345	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24615	32.65	10.48	12	0.11	1164.00	3627.00	43050	20231130	-11.73	16850	20230104	125.52	43050	-11.73	20231130	16850	125.52	20230104	43050	-11.73	20231130	16850	125.52	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
102	20231212	120801	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38100	-50	5	-0.13	2403782850	63037	43.07	38550	38550	37800	49550	26750	38150	38132.89	74.06	-45351	8496	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24680	32.73	10.50	12	0.10	1164.00	3627.00	43050	20231130	-11.50	16850	20230104	126.11	43050	-11.50	20231130	16850	126.11	20230104	43050	-11.50	20231130	16850	126.11	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
103	20231212	110814	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37950	-200	5	-0.52	2027668000	53128	36.30	38550	38550	37900	49550	26750	38150	38165.71	74.06	-45351	7659	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24583	32.60	10.46	12	0.08	1164.00	3627.00	43050	20231130	-11.85	16850	20230104	125.22	43050	-11.85	20231130	16850	125.22	20230104	43050	-11.85	20231130	16850	125.22	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
104	20231212	100846	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38300	150	2	0.39	1248063900	32674	22.32	38550	38550	37950	49550	26750	38150	38197.46	74.06	-45351	1476	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24809	32.90	10.56	12	0.05	1164.00	3627.00	43050	20231130	-11.03	16850	20230104	127.30	43050	-11.03	20231130	16850	127.30	20230104	43050	-11.03	20231130	16850	127.30	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
105	20231212	090845	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38500	350	2	0.92	228133850	5966	4.08	38550	38550	38000	49550	26750	38150	38239.01	74.06	-45351	-2082	38916	38532	37966	37582	37016	38725	37775	65	11400	100	28990	50	1	64776702	24939	33.08	10.61	12	0.01	1164.00	3627.00	43050	20231130	-10.57	16850	20230104	128.49	43050	-10.57	20231130	16850	128.49	20230104	43050	-10.57	20231130	16850	128.49	20230104	0.68	N	214150	100	64 억		47972514	N	N	729	N	00	N
106	20231211	160848	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38150	700	2	1.87	5548674850	146061	54.99	37900	38350	37400	48650	26250	37450	37988.71	74.08	-9316	10562	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24712	32.77	10.52	12	0.23	1164.00	3627.00	43050	20231130	-11.38	16850	20230104	126.41	43050	-11.38	20231130	16850	126.41	20230104	43050	-11.38	20231130	16850	126.41	20230104	0.69	N	214150	100	64 억		47985512	N	N	729	N	00	N
107	20231211	150846	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38200	750	2	2.00	5228351600	137668	51.83	37900	38350	37400	48650	26250	37450	37977.98	74.08	-9316	10175	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24745	32.82	10.53	12	0.21	1164.00	3627.00	43050	20231130	-11.27	16850	20230104	126.71	43050	-11.27	20231130	16850	126.71	20230104	43050	-11.27	20231130	16850	126.71	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
108	20231211	140845	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38150	700	2	1.87	4718595500	124306	46.80	37900	38350	37400	48650	26250	37450	37959.52	74.08	-9316	9911	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24712	32.77	10.52	12	0.19	1164.00	3627.00	43050	20231130	-11.38	16850	20230104	126.41	43050	-11.38	20231130	16850	126.41	20230104	43050	-11.38	20231130	16850	126.41	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
109	20231211	130845	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38200	750	2	2.00	4390940000	115720	43.57	37900	38350	37400	48650	26250	37450	37944.53	74.08	-9316	11204	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24745	32.82	10.53	12	0.18	1164.00	3627.00	43050	20231130	-11.27	16850	20230104	126.71	43050	-11.27	20231130	16850	126.71	20230104	43050	-11.27	20231130	16850	126.71	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
110	20231211	120846	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38200	750	2	2.00	3910890050	103178	38.84	37900	38350	37400	48650	26250	37450	37904.31	74.08	-9316	12261	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24745	32.82	10.53	12	0.16	1164.00	3627.00	43050	20231130	-11.27	16850	20230104	126.71	43050	-11.27	20231130	16850	126.71	20230104	43050	-11.27	20231130	16850	126.71	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
111	20231211	110841	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38100	650	2	1.74	3112867800	82294	30.98	37900	38250	37400	48650	26250	37450	37826.19	74.08	-9316	16140	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24680	32.73	10.50	12	0.13	1164.00	3627.00	43050	20231130	-11.50	16850	20230104	126.11	43050	-11.50	20231130	16850	126.11	20230104	43050	-11.50	20231130	16850	126.11	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
112	20231211	100841	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37700	250	2	0.67	1698826950	44984	16.94	37900	38000	37400	48650	26250	37450	37765.14	74.08	-9316	8282	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24421	32.39	10.39	12	0.07	1164.00	3627.00	43050	20231130	-12.43	16850	20230104	123.74	43050	-12.43	20231130	16850	123.74	20230104	43050	-12.43	20231130	16850	123.74	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
113	20231211	090841	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	200	2	0.53	233024000	6196	2.33	37900	37950	37400	48650	26250	37450	37608.81	74.08	-9316	559	38116	37782	37166	36832	36216	37950	37000	65	11200	100	28460	50	1	64776702	24388	32.35	10.38	12	0.01	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
114	20231208	160832	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37450	300	2	0.81	9853466850	265316	111.84	37200	37500	36550	48250	26050	37150	37138.41	74.08	0	-32219	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24259	32.17	10.33	12	0.41	1164.00	3627.00	43050	20231130	-13.01	16850	20230104	122.26	43050	-13.01	20231130	16850	122.26	20230104	43050	-13.01	20231130	16850	122.26	20230104	0.69	N	214150	100	64 억		47985512	N	N	572	N	00	N
115	20231208	150836	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37450	300	2	0.81	9455342900	254682	107.35	37200	37500	36550	48250	26050	37150	37126.07	74.08	0	-30314	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24259	32.17	10.33	12	0.39	1164.00	3627.00	43050	20231130	-13.01	16850	20230104	122.26	43050	-13.01	20231130	16850	122.26	20230104	43050	-13.01	20231130	16850	122.26	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
116	20231208	140834	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37150	0	3	0.00	7331558000	197957	83.44	37200	37500	36550	48250	26050	37150	37036.11	74.08	0	-25884	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24065	31.92	10.24	12	0.31	1164.00	3627.00	43050	20231130	-13.70	16850	20230104	120.47	43050	-13.70	20231130	16850	120.47	20230104	43050	-13.70	20231130	16850	120.47	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
117	20231208	130833	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	36950	-200	5	-0.54	5138002700	138616	58.43	37200	37500	36550	48250	26050	37150	37066.44	74.08	0	-11687	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	23935	31.74	10.19	12	0.21	1164.00	3627.00	43050	20231130	-14.17	16850	20230104	119.29	43050	-14.17	20231130	16850	119.29	20230104	43050	-14.17	20231130	16850	119.29	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
118	20231208	120830	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37100	-50	5	-0.13	4566504950	123160	51.91	37200	37500	36550	48250	26050	37150	37077.82	74.08	0	-14768	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24032	31.87	10.23	12	0.19	1164.00	3627.00	43050	20231130	-13.82	16850	20230104	120.18	43050	-13.82	20231130	16850	120.18	20230104	43050	-13.82	20231130	16850	120.18	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
119	20231208	110827	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37000	-150	5	-0.40	3648950650	98397	41.48	37200	37500	36550	48250	26050	37150	37083.96	74.08	0	-16459	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	23967	31.79	10.20	12	0.15	1164.00	3627.00	43050	20231130	-14.05	16850	20230104	119.58	43050	-14.05	20231130	16850	119.58	20230104	43050	-14.05	20231130	16850	119.58	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
120	20231208	100836	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37100	-50	5	-0.13	1997194900	53756	22.66	37200	37500	36550	48250	26050	37150	37152.97	74.08	0	-16915	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24032	31.87	10.23	12	0.08	1164.00	3627.00	43050	20231130	-13.82	16850	20230104	120.18	43050	-13.82	20231130	16850	120.18	20230104	43050	-13.82	20231130	16850	120.18	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
121	20231208	090825	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37200	50	2	0.13	312002400	8420	3.55	37200	37250	36550	48250	26050	37150	37054.84	74.08	0	-3412	39616	38382	37766	36532	35916	38075	36225	65	11100	100	28230	50	1	64776702	24097	31.96	10.26	12	0.01	1164.00	3627.00	43050	20231130	-13.59	16850	20230104	120.77	43050	-13.59	20231130	16850	120.77	20230104	43050	-13.59	20231130	16850	120.77	20230104	0.69	N	214150	100	64 억		47985512	N	N	144	N	00	N
122	20231207	160829	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37150	-1900	5	-4.87	8913256000	236186	185.45	39000	39000	37150	50700	27350	39050	37739.65	74.04	0	15032	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24065	31.92	10.24	12	0.36	1164.00	3627.00	43050	20231130	-13.70	16850	20230104	120.47	43050	-13.70	20231130	16850	120.47	20230104	43050	-13.70	20231130	16850	120.47	20230104	0.72	N	214150	100	64 억		47960974	N	N	144	N	00	N
123	20231207	150831	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37200	-1850	5	-4.74	8159391050	215914	169.53	39000	39000	37150	50700	27350	39050	37789.68	74.04	0	11670	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24097	31.96	10.26	12	0.33	1164.00	3627.00	43050	20231130	-13.59	16850	20230104	120.77	43050	-13.59	20231130	16850	120.77	20230104	43050	-13.59	20231130	16850	120.77	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
124	20231207	140826	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-1650	5	-4.23	6880494950	181592	142.58	39000	39000	37300	50700	27350	39050	37889.51	74.04	0	4571	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24226	32.13	10.31	12	0.28	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
125	20231207	130825	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37400	-1650	5	-4.23	5936666200	156393	122.80	39000	39000	37300	50700	27350	39050	37959.54	74.04	0	-3391	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24226	32.13	10.31	12	0.24	1164.00	3627.00	43050	20231130	-13.12	16850	20230104	121.96	43050	-13.12	20231130	16850	121.96	20230104	43050	-13.12	20231130	16850	121.96	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
126	20231207	120828	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37550	-1500	5	-3.84	5366626200	141176	110.85	39000	39000	37300	50700	27350	39050	38013.33	74.04	0	-6390	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24324	32.26	10.35	12	0.22	1164.00	3627.00	43050	20231130	-12.78	16850	20230104	122.85	43050	-12.78	20231130	16850	122.85	20230104	43050	-12.78	20231130	16850	122.85	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
127	20231207	110823	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	37650	-1400	5	-3.59	4020477750	105324	82.70	39000	39000	37550	50700	27350	39050	38172.02	74.04	0	-7939	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24388	32.35	10.38	12	0.16	1164.00	3627.00	43050	20231130	-12.54	16850	20230104	123.44	43050	-12.54	20231130	16850	123.44	20230104	43050	-12.54	20231130	16850	123.44	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
128	20231207	100820	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38150	-900	5	-2.30	2214703900	57541	45.18	39000	39000	38000	50700	27350	39050	38488.61	74.04	0	-9294	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24712	32.77	10.52	12	0.09	1164.00	3627.00	43050	20231130	-11.38	16850	20230104	126.41	43050	-11.38	20231130	16850	126.41	20230104	43050	-11.38	20231130	16850	126.41	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
129	20231207	090828	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38550	-500	5	-1.28	571066000	14797	11.62	39000	39000	38500	50700	27350	39050	38591.66	74.04	0	-5807	39916	39482	39016	38582	38116	39700	38800	65	11650	100	29670	50	1	64776702	24971	33.12	10.63	12	0.02	1164.00	3627.00	43050	20231130	-10.45	16850	20230104	128.78	43050	-10.45	20231130	16850	128.78	20230104	43050	-10.45	20231130	16850	128.78	20230104	0.72	N	214150	100	64 억		47960974	N	N	199	N	00	N
130	20231206	160817	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39050	250	2	0.64	4930327050	126334	52.84	39000	39450	38550	50400	27200	38800	39026.08	73.99	0	-2785	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25295	33.55	10.77	12	0.20	1164.00	3627.00	43050	20231130	-9.29	16850	20230104	131.75	43050	-9.29	20231130	16850	131.75	20230104	43050	-9.29	20231130	16850	131.75	20230104	0.64	N	214150	100	64 억		47926352	N	N	199	N	00	N
131	20231206	150831	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38950	150	2	0.39	4602333200	117917	49.32	39000	39450	38550	50400	27200	38800	39030.28	73.99	0	-2939	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25231	33.46	10.74	12	0.18	1164.00	3627.00	43050	20231130	-9.52	16850	20230104	131.16	43050	-9.52	20231130	16850	131.16	20230104	43050	-9.52	20231130	16850	131.16	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
132	20231206	140828	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38950	150	2	0.39	3838996050	98291	41.11	39000	39450	38550	50400	27200	38800	39057.45	73.99	0	-2270	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25231	33.46	10.74	12	0.15	1164.00	3627.00	43050	20231130	-9.52	16850	20230104	131.16	43050	-9.52	20231130	16850	131.16	20230104	43050	-9.52	20231130	16850	131.16	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
133	20231206	130818	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39200	400	2	1.03	3159969250	80899	33.84	39000	39450	38550	50400	27200	38800	39060.67	73.99	0	-4145	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25392	33.68	10.81	12	0.12	1164.00	3627.00	43050	20231130	-8.94	16850	20230104	132.64	43050	-8.94	20231130	16850	132.64	20230104	43050	-8.94	20231130	16850	132.64	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
134	20231206	120816	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39350	550	2	1.42	2700824850	69224	28.95	39000	39400	38550	50400	27200	38800	39015.73	73.99	0	-4243	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25490	33.81	10.85	12	0.11	1164.00	3627.00	43050	20231130	-8.59	16850	20230104	133.53	43050	-8.59	20231130	16850	133.53	20230104	43050	-8.59	20231130	16850	133.53	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
135	20231206	110830	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39150	350	2	0.90	2237227650	57418	24.01	39000	39400	38550	50400	27200	38800	38963.87	73.99	0	-5606	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25360	33.63	10.79	12	0.09	1164.00	3627.00	43050	20231130	-9.06	16850	20230104	132.34	43050	-9.06	20231130	16850	132.34	20230104	43050	-9.06	20231130	16850	132.34	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
136	20231206	100820	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38900	100	2	0.26	1531012850	39299	16.44	39000	39400	38550	50400	27200	38800	38958.06	73.99	0	-4954	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25198	33.42	10.73	12	0.06	1164.00	3627.00	43050	20231130	-9.64	16850	20230104	130.86	43050	-9.64	20231130	16850	130.86	20230104	43050	-9.64	20231130	16850	130.86	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
137	20231206	090822	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38850	50	2	0.13	179769350	4643	1.94	39000	39000	38550	50400	27200	38800	38718.36	73.99	0	-1719	40200	39500	38950	38250	37700	39225	37975	65	11600	100	29480	50	1	64776702	25166	33.38	10.71	12	0.01	1164.00	3627.00	43050	20231130	-9.76	16850	20230104	130.56	43050	-9.76	20231130	16850	130.56	20230104	43050	-9.76	20231130	16850	130.56	20230104	0.64	N	214150	100	64 억		47926352	N	N	1022	N	00	N
138	20231205	160826	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38800	-100	5	-0.26	9240058800	236971	58.89	38850	39650	38400	50500	27250	38900	38992.56	73.91	0	-15433	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25133	33.33	10.70	12	0.37	1164.00	3627.00	43050	20231130	-9.87	16850	20230104	130.27	43050	-9.87	20231130	16850	130.27	20230104	43050	-9.87	20231130	16850	130.27	20230104	0.66	N	214150	100	64 억		47876964	N	N	1012	N	00	N
139	20231205	150822	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38550	-350	5	-0.90	8598396800	220404	54.77	38850	39650	38400	50500	27250	38900	39012.02	73.91	0	-10592	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	24971	33.12	10.63	12	0.34	1164.00	3627.00	43050	20231130	-10.45	16850	20230104	128.78	43050	-10.45	20231130	16850	128.78	20230104	43050	-10.45	20231130	16850	128.78	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
140	20231205	140822	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38600	-300	5	-0.77	7364261000	188408	46.82	38850	39650	38400	50500	27250	38900	39086.85	73.91	0	-4586	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25004	33.16	10.64	12	0.29	1164.00	3627.00	43050	20231130	-10.34	16850	20230104	129.08	43050	-10.34	20231130	16850	129.08	20230104	43050	-10.34	20231130	16850	129.08	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
141	20231205	130818	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39250	350	2	0.90	5511254200	140747	34.97	38850	39650	38400	50500	27250	38900	39157.32	73.91	0	2474	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25425	33.72	10.82	12	0.22	1164.00	3627.00	43050	20231130	-8.83	16850	20230104	132.94	43050	-8.83	20231130	16850	132.94	20230104	43050	-8.83	20231130	16850	132.94	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
142	20231205	120816	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39200	300	2	0.77	4646398600	118684	29.49	38850	39650	38400	50500	27250	38900	39149.49	73.91	0	9076	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25392	33.68	10.81	12	0.18	1164.00	3627.00	43050	20231130	-8.94	16850	20230104	132.64	43050	-8.94	20231130	16850	132.64	20230104	43050	-8.94	20231130	16850	132.64	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
143	20231205	110817	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39150	250	2	0.64	4122355650	105307	26.17	38850	39650	38400	50500	27250	38900	39146.26	73.91	0	10936	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25360	33.63	10.79	12	0.16	1164.00	3627.00	43050	20231130	-9.06	16850	20230104	132.34	43050	-9.06	20231130	16850	132.34	20230104	43050	-9.06	20231130	16850	132.34	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
144	20231205	100821	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	39000	100	2	0.26	3507611000	89605	22.27	38850	39650	38400	50500	27250	38900	39145.48	73.91	0	12088	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25263	33.51	10.75	12	0.14	1164.00	3627.00	43050	20231130	-9.41	16850	20230104	131.45	43050	-9.41	20231130	16850	131.45	20230104	43050	-9.41	20231130	16850	131.45	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
145	20231205	090814	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38800	-100	5	-0.26	554605400	14339	3.56	38850	38900	38400	50500	27250	38900	38676.86	73.91	0	2863	42666	40782	39666	37782	36666	40225	37225	65	11600	100	29560	50	1	64776702	25133	33.33	10.70	12	0.02	1164.00	3627.00	43050	20231130	-9.87	16850	20230104	130.27	43050	-9.87	20231130	16850	130.27	20230104	43050	-9.87	20231130	16850	130.27	20230104	0.66	N	214150	100	64 억		47876964	N	N	559	N	00	N
146	20231204	160812	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38900	-2700	5	-6.49	15655450750	400197	117.81	41500	41550	38550	54000	29150	41600	39119.30	74.05	0	-103253	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25198	33.42	10.73	12	0.62	1164.00	3627.00	43050	20231130	-9.64	16850	20230104	130.86	43050	-9.64	20231130	16850	130.86	20230104	43050	-9.64	20231130	16850	130.86	20230104	0.62	N	214150	100	64 억		47969924	N	N	558	N	00	N
147	20231204	150816	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38900	-2700	5	-6.49	14907552300	380998	112.16	41500	41550	38550	54000	29150	41600	39127.28	74.05	0	-102647	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25198	33.42	10.73	12	0.59	1164.00	3627.00	43050	20231130	-9.64	16850	20230104	130.86	43050	-9.64	20231130	16850	130.86	20230104	43050	-9.64	20231130	16850	130.86	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
148	20231204	140809	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38850	-2750	5	-6.61	13488923050	344563	101.43	41500	41550	38550	54000	29150	41600	39147.52	74.05	0	-97805	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25166	33.38	10.71	12	0.53	1164.00	3627.00	43050	20231130	-9.76	16850	20230104	130.56	43050	-9.76	20231130	16850	130.56	20230104	43050	-9.76	20231130	16850	130.56	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
149	20231204	130808	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38850	-2750	5	-6.61	12379948750	316004	93.02	41500	41550	38550	54000	29150	41600	39176.13	74.05	0	-93391	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25166	33.38	10.71	12	0.49	1164.00	3627.00	43050	20231130	-9.76	16850	20230104	130.56	43050	-9.76	20231130	16850	130.56	20230104	43050	-9.76	20231130	16850	130.56	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
150	20231204	120809	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38850	-2750	5	-6.61	11219746350	286196	84.25	41500	41550	38550	54000	29150	41600	39202.55	74.05	0	-93386	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25166	33.38	10.71	12	0.44	1164.00	3627.00	43050	20231130	-9.76	16850	20230104	130.56	43050	-9.76	20231130	16850	130.56	20230104	43050	-9.76	20231130	16850	130.56	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
151	20231204	110811	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38650	-2950	5	-7.09	9710727050	247194	72.77	41500	41550	38550	54000	29150	41600	39283.31	74.05	0	-77593	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25036	33.20	10.66	12	0.38	1164.00	3627.00	43050	20231130	-10.22	16850	20230104	129.38	43050	-10.22	20231130	16850	129.38	20230104	43050	-10.22	20231130	16850	129.38	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
152	20231204	100810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	38950	-2650	5	-6.37	6732112000	170376	50.15	41500	41550	38800	54000	29150	41600	39512.58	74.05	0	-46760	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	25231	33.46	10.74	12	0.26	1164.00	3627.00	43050	20231130	-9.52	16850	20230104	131.16	43050	-9.52	20231130	16850	131.16	20230104	43050	-9.52	20231130	16850	131.16	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
153	20231204	090810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	40250	-1350	5	-3.25	936805050	22952	6.76	41500	41550	40150	54000	29150	41600	40813.92	74.05	0	-4975	43133	42366	41733	40966	40333	42750	41350	65	12400	100	31610	50	1	64776702	26073	34.58	11.10	12	0.04	1164.00	3627.00	43050	20231130	-6.50	16850	20230104	138.87	43050	-6.50	20231130	16850	138.87	20230104	43050	-6.50	20231130	16850	138.87	20230104	0.62	N	214150	100	64 억		47969924	N	N	1039	N	00	N
154	20231201	160810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41600	-100	5	-0.24	14096235000	337941	39.24	41300	42500	41100	54200	29200	41700	41712.18	74.04	0	31946	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	26947	35.74	11.47	12	0.52	1164.00	3627.00	43050	20231130	-3.37	16850	20230104	146.88	43050	-3.37	20231130	16850	146.88	20230104	43050	-3.37	20231130	16850	146.88	20230104	0.64	N	214150	100	64 억		47958449	N	N	1039	N	00	N
155	20231201	150808	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41750	50	2	0.12	13094488150	313887	36.44	41300	42500	41100	54200	29200	41700	41717.21	74.04	0	25519	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	27044	35.87	11.51	12	0.48	1164.00	3627.00	43050	20231130	-3.02	16850	20230104	147.77	43050	-3.02	20231130	16850	147.77	20230104	43050	-3.02	20231130	16850	147.77	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
156	20231201	140808	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41750	50	2	0.12	10942000300	262409	30.47	41300	42500	41100	54200	29200	41700	41698.27	74.04	0	11069	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	27044	35.87	11.51	12	0.41	1164.00	3627.00	43050	20231130	-3.02	16850	20230104	147.77	43050	-3.02	20231130	16850	147.77	20230104	43050	-3.02	20231130	16850	147.77	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
157	20231201	130810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41650	-50	5	-0.12	9548352250	229029	26.59	41300	42500	41100	54200	29200	41700	41690.58	74.04	0	9135	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	26979	35.78	11.48	12	0.35	1164.00	3627.00	43050	20231130	-3.25	16850	20230104	147.18	43050	-3.25	20231130	16850	147.18	20230104	43050	-3.25	20231130	16850	147.18	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
158	20231201	120815	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41200	-500	5	-1.20	7419133150	177700	20.63	41300	42500	41100	54200	29200	41700	41750.91	74.04	0	-2523	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	26688	35.40	11.36	12	0.27	1164.00	3627.00	43050	20231130	-4.30	16850	20230104	144.51	43050	-4.30	20231130	16850	144.51	20230104	43050	-4.30	20231130	16850	144.51	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
159	20231201	110810	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41450	-250	5	-0.60	6015264150	143687	16.68	41300	42500	41200	54200	29200	41700	41863.76	74.04	0	1306	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	26850	35.61	11.43	12	0.22	1164.00	3627.00	43050	20231130	-3.72	16850	20230104	145.99	43050	-3.72	20231130	16850	145.99	20230104	43050	-3.72	20231130	16850	145.99	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
160	20231201	100816	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	41450	-250	5	-0.60	4863773850	116014	13.47	41300	42500	41200	54200	29200	41700	41924.19	74.04	0	4931	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	26850	35.61	11.43	12	0.18	1164.00	3627.00	43050	20231130	-3.72	16850	20230104	145.99	43050	-3.72	20231130	16850	145.99	20230104	43050	-3.72	20231130	16850	145.99	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N
161	20231201	090807	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	42200	500	2	1.20	2006023200	47735	5.54	41300	42500	41300	54200	29200	41700	42024.73	74.04	0	15402	44966	43332	41416	39782	37866	44150	40600	65	12500	100	31690	50	1	64776702	27336	36.25	11.63	12	0.07	1164.00	3627.00	43050	20231130	-1.97	16850	20230104	150.45	43050	-1.97	20231130	16850	150.45	20230104	43050	-1.97	20231130	16850	150.45	20230104	0.64	N	214150	100	64 억		47958449	N	N	1188	N	00	N