KissMeData/214150/price/prices-20241201.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	20241231	161022	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
3	20241231	151006	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
4	20241231	141021	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
5	20241231	131022	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
6	20241231	121021	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
7	20241231	111020	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
8	20241231	101013	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
9	20241231	091017	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5781660500	120489	75.54	48150	48800	47200	62800	33850	48350	47985.76	73.80	25563	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48345351	N	N	541	N	00	N
10	20241230	161016	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47650	-700	5	-1.45	5771225050	120270	75.40	48150	48800	47200	62800	33850	48350	47985.76	73.76	0	22939	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31213	41.58	10.17	12	0.18	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.36	N	214150	100	66 억		48319788	N	N	541	N	00	N
11	20241230	151019	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47850	-500	5	-1.03	5331698250	111069	69.63	48150	48800	47200	62800	33850	48350	48003.47	73.76	0	22444	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31344	41.75	10.21	12	0.17	1146.00	4685.00	62900	20241021	-23.93	27850	20240206	71.81	62900	-23.93	20241021	27850	71.81	20240206	62900	-23.93	20241021	27850	71.81	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
12	20241230	141019	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47500	-850	5	-1.76	4105008450	85425	53.56	48150	48800	47200	62800	33850	48350	48053.94	73.76	0	14592	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31115	41.45	10.14	12	0.13	1146.00	4685.00	62900	20241021	-24.48	27850	20240206	70.56	62900	-24.48	20241021	27850	70.56	20240206	62900	-24.48	20241021	27850	70.56	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
13	20241230	131020	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	48000	-350	5	-0.72	3017012450	62592	39.24	48150	48800	47200	62800	33850	48350	48201.24	73.76	0	12363	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31443	41.88	10.25	12	0.10	1146.00	4685.00	62900	20241021	-23.69	27850	20240206	72.35	62900	-23.69	20241021	27850	72.35	20240206	62900	-23.69	20241021	27850	72.35	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
14	20241230	121015	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	47900	-450	5	-0.93	2660759100	55161	34.58	48150	48800	47200	62800	33850	48350	48236.24	73.76	0	12070	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31377	41.80	10.22	12	0.08	1146.00	4685.00	62900	20241021	-23.85	27850	20240206	71.99	62900	-23.85	20241021	27850	71.99	20240206	62900	-23.85	20241021	27850	71.99	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
15	20241230	111018	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	48350	0	3	0.00	2159609800	44732	28.04	48150	48800	47200	62800	33850	48350	48278.85	73.76	0	8424	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31672	42.19	10.32	12	0.07	1146.00	4685.00	62900	20241021	-23.13	27850	20240206	73.61	62900	-23.13	20241021	27850	73.61	20240206	62900	-23.13	20241021	27850	73.61	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
16	20241230	101017	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	48200	-150	5	-0.31	1513686400	31344	19.65	48150	48800	47200	62800	33850	48350	48292.70	73.76	0	4599	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31574	42.06	10.29	12	0.05	1146.00	4685.00	62900	20241021	-23.37	27850	20240206	73.07	62900	-23.37	20241021	27850	73.07	20240206	62900	-23.37	20241021	27850	73.07	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
17	20241230	091019	55	30.00	KSQ150		의료·정밀기기	N	N	N	Y	40	Y	48100	-250	5	-0.52	480947200	10036	6.29	48150	48300	47200	62800	33850	48350	47922.16	73.76	0	-2637	49450	48900	47800	47250	46150	49175	47525	66	14450	100	35770	50	1	65505659	31508	41.97	10.27	12	0.02	1146.00	4685.00	62900	20241021	-23.53	27850	20240206	72.71	62900	-23.53	20241021	27850	72.71	20240206	62900	-23.53	20241021	27850	72.71	20240206	0.36	N	214150	100	66 억		48319788	N	N	387	N	00	N
18	20241227	161013	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48350	50	2	0.10	7560363750	159096	105.79	47700	48350	46700	62700	33850	48300	47520.28	73.68	0	1322	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	31672	42.19	10.32	12	0.24	1146.00	4685.00	62900	20241021	-23.13	27850	20240206	73.61	62900	-23.13	20241021	27850	73.61	20240206	62900	-23.13	20241021	27850	73.61	20240206	0.37	N	214150	100	66 억		48267372	N	N	387	N	00	N
19	20241227	151012	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47450	-850	5	-1.76	6347767150	133881	89.02	47700	48350	46700	62700	33850	48300	47413.50	73.68	0	9198	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	31082	41.40	10.13	12	0.20	1146.00	4685.00	62900	20241021	-24.56	27850	20240206	70.38	62900	-24.56	20241021	27850	70.38	20240206	62900	-24.56	20241021	27850	70.38	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
20	20241227	141015	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47100	-1200	5	-2.48	5605705350	118166	78.57	47700	48350	46700	62700	33850	48300	47439.23	73.68	0	5156	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	30853	41.10	10.05	12	0.18	1146.00	4685.00	62900	20241021	-25.12	27850	20240206	69.12	62900	-25.12	20241021	27850	69.12	20240206	62900	-25.12	20241021	27850	69.12	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
21	20241227	131013	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47300	-1000	5	-2.07	4847905150	102101	67.89	47700	48350	46700	62700	33850	48300	47481.46	73.68	0	3118	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	30984	41.27	10.10	12	0.16	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
22	20241227	121015	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47250	-1050	5	-2.17	4408880700	92829	61.73	47700	48350	46700	62700	33850	48300	47494.64	73.68	0	1220	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	30951	41.23	10.09	12	0.14	1146.00	4685.00	62900	20241021	-24.88	27850	20240206	69.66	62900	-24.88	20241021	27850	69.66	20240206	62900	-24.88	20241021	27850	69.66	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
23	20241227	111013	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47200	-1100	5	-2.28	3850111850	81039	53.89	47700	48350	46700	62700	33850	48300	47509.36	73.68	0	-1997	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	30919	41.19	10.07	12	0.12	1146.00	4685.00	62900	20241021	-24.96	27850	20240206	69.48	62900	-24.96	20241021	27850	69.48	20240206	62900	-24.96	20241021	27850	69.48	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
24	20241227	101010	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47600	-700	5	-1.45	3115990850	65582	43.61	47700	48350	46700	62700	33850	48300	47512.89	73.68	0	-5831	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	31181	41.54	10.16	12	0.10	1146.00	4685.00	62900	20241021	-24.32	27850	20240206	70.92	62900	-24.32	20241021	27850	70.92	20240206	62900	-24.32	20241021	27850	70.92	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
25	20241227	091015	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47600	-700	5	-1.45	1296666850	27489	18.28	47700	48000	46700	62700	33850	48300	47170.35	73.68	0	-8267	51033	49666	48833	47466	46633	49250	47050	66	14400	100	35740	50	1	65505659	31181	41.54	10.16	12	0.04	1146.00	4685.00	62900	20241021	-24.32	27850	20240206	70.92	62900	-24.32	20241021	27850	70.92	20240206	62900	-24.32	20241021	27850	70.92	20240206	0.37	N	214150	100	66 억		48267372	N	N	1180	N	00	N
26	20241226	161007	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48300	-1800	5	-3.59	7266430400	149688	105.85	50100	50200	48000	65100	35100	50100	48544.01	73.67	0	-21583	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31639	42.15	10.31	12	0.23	1146.00	4685.00	62900	20241021	-23.21	27850	20240206	73.43	62900	-23.21	20241021	27850	73.43	20240206	62900	-23.21	20241021	27850	73.43	20240206	0.38	N	214150	100	66 억		48255191	N	N	1180	N	00	N
27	20241226	151005	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48200	-1900	5	-3.79	6443639800	132627	93.78	50100	50200	48000	65100	35100	50100	48584.68	73.67	0	-21570	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31574	42.06	10.29	12	0.20	1146.00	4685.00	62900	20241021	-23.37	27850	20240206	73.07	62900	-23.37	20241021	27850	73.07	20240206	62900	-23.37	20241021	27850	73.07	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
28	20241226	141003	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48300	-1800	5	-3.59	5493794400	112937	79.86	50100	50200	48000	65100	35100	50100	48644.77	73.67	0	-23157	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31639	42.15	10.31	12	0.17	1146.00	4685.00	62900	20241021	-23.21	27850	20240206	73.43	62900	-23.21	20241021	27850	73.43	20240206	62900	-23.21	20241021	27850	73.43	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
29	20241226	131005	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48350	-1750	5	-3.49	4653024300	95578	67.58	50100	50200	48000	65100	35100	50100	48683.01	73.67	0	-26285	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31672	42.19	10.32	12	0.15	1146.00	4685.00	62900	20241021	-23.13	27850	20240206	73.61	62900	-23.13	20241021	27850	73.61	20240206	62900	-23.13	20241021	27850	73.61	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
30	20241226	121003	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48300	-1800	5	-3.59	4085356600	83871	59.31	50100	50200	48000	65100	35100	50100	48710.00	73.67	0	-28317	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31639	42.15	10.31	12	0.13	1146.00	4685.00	62900	20241021	-23.21	27850	20240206	73.43	62900	-23.21	20241021	27850	73.43	20240206	62900	-23.21	20241021	27850	73.43	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
31	20241226	111002	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48450	-1650	5	-3.29	3445641000	70639	49.95	50100	50200	48000	65100	35100	50100	48778.17	73.67	0	-28229	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31737	42.28	10.34	12	0.11	1146.00	4685.00	62900	20241021	-22.97	27850	20240206	73.97	62900	-22.97	20241021	27850	73.97	20240206	62900	-22.97	20241021	27850	73.97	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
32	20241226	101005	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48750	-1350	5	-2.69	1798406550	36590	25.87	50100	50200	48600	65100	35100	50100	49150.22	73.67	0	-15270	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	31934	42.54	10.41	12	0.06	1146.00	4685.00	62900	20241021	-22.50	27850	20240206	75.04	62900	-22.50	20241021	27850	75.04	20240206	62900	-22.50	20241021	27850	75.04	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
33	20241226	091005	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49250	-850	5	-1.70	403098550	8119	5.74	50100	50200	49200	65100	35100	50100	49648.79	73.67	0	-3998	50900	50500	49700	49300	48500	50700	49500	66	15000	100	37070	50	1	65505659	32262	42.98	10.51	12	0.01	1146.00	4685.00	62900	20241021	-21.70	27850	20240206	76.84	62900	-21.70	20241021	27850	76.84	20240206	62900	-21.70	20241021	27850	76.84	20240206	0.38	N	214150	100	66 억		48255191	N	N	874	N	00	N
34	20241224	161004	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	50100	1250	2	2.56	6998414800	141195	140.76	48900	50100	48900	63500	34200	48850	49565.33	73.67	0	-15686	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	100	1	65505659	32818	43.72	10.69	12	0.22	1146.00	4685.00	62900	20241021	-20.35	27850	20240206	79.89	62900	-20.35	20241021	27850	79.89	20240206	62900	-20.35	20241021	27850	79.89	20240206	0.39	N	214150	100	66 억		48256935	N	N	874	N	00	N
35	20241224	151003	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	50000	1150	2	2.35	5634707300	113893	113.54	48900	50100	48900	63500	34200	48850	49473.69	73.67	0	-1952	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	100	1	65505659	32753	43.63	10.67	12	0.17	1146.00	4685.00	62900	20241021	-20.51	27850	20240206	79.53	62900	-20.51	20241021	27850	79.53	20240206	62900	-20.51	20241021	27850	79.53	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
36	20241224	141001	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49550	700	2	1.43	3439179950	69852	69.64	48900	49550	48900	63500	34200	48850	49235.24	73.67	0	7128	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32458	43.24	10.58	12	0.11	1146.00	4685.00	62900	20241021	-21.22	27850	20240206	77.92	62900	-21.22	20241021	27850	77.92	20240206	62900	-21.22	20241021	27850	77.92	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
37	20241224	131002	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49200	350	2	0.72	2614848600	53167	53.00	48900	49550	48900	63500	34200	48850	49181.80	73.67	0	8531	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32229	42.93	10.50	12	0.08	1146.00	4685.00	62900	20241021	-21.78	27850	20240206	76.66	62900	-21.78	20241021	27850	76.66	20240206	62900	-21.78	20241021	27850	76.66	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
38	20241224	121002	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49200	350	2	0.72	1916428700	38988	38.87	48900	49550	48900	63500	34200	48850	49154.32	73.67	0	770	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32229	42.93	10.50	12	0.06	1146.00	4685.00	62900	20241021	-21.78	27850	20240206	76.66	62900	-21.78	20241021	27850	76.66	20240206	62900	-21.78	20241021	27850	76.66	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
39	20241224	111004	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49050	200	2	0.41	1293025050	26298	26.22	48900	49550	48900	63500	34200	48850	49168.19	73.67	0	-4645	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32131	42.80	10.47	12	0.04	1146.00	4685.00	62900	20241021	-22.02	27850	20240206	76.12	62900	-22.02	20241021	27850	76.12	20240206	62900	-22.02	20241021	27850	76.12	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
40	20241224	101002	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49250	400	2	0.82	1006212150	20467	20.40	48900	49550	48900	63500	34200	48850	49162.66	73.67	0	-4551	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32262	42.98	10.51	12	0.03	1146.00	4685.00	62900	20241021	-21.70	27850	20240206	76.84	62900	-21.70	20241021	27850	76.84	20240206	62900	-21.70	20241021	27850	76.84	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
41	20241224	091007	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49350	500	2	1.02	302355850	6145	6.13	48900	49500	48900	63500	34200	48850	49203.56	73.67	0	-1937	51016	49932	49316	48232	47616	49625	47925	66	14650	100	36140	50	1	65505659	32327	43.06	10.53	12	0.01	1146.00	4685.00	62900	20241021	-21.54	27850	20240206	77.20	62900	-21.54	20241021	27850	77.20	20240206	62900	-21.54	20241021	27850	77.20	20240206	0.39	N	214150	100	66 억		48256935	N	N	16	N	00	N
42	20241223	160954	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48850	100	2	0.21	4930090000	100118	73.29	49200	50400	48700	63300	34150	48750	49242.95	73.74	0	-11433	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32000	42.63	10.43	12	0.15	1146.00	4685.00	62900	20241021	-22.34	27850	20240206	75.40	62900	-22.34	20241021	27850	75.40	20240206	62900	-22.34	20241021	27850	75.40	20240206	0.39	N	214150	100	66 억		48302998	N	N	16	N	00	N
43	20241223	151000	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49000	250	2	0.51	4623855800	93858	68.71	49200	50400	48700	63300	34150	48750	49264.43	73.74	0	-10714	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32098	42.76	10.46	12	0.14	1146.00	4685.00	62900	20241021	-22.10	27850	20240206	75.94	62900	-22.10	20241021	27850	75.94	20240206	62900	-22.10	20241021	27850	75.94	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
44	20241223	140954	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49300	550	2	1.13	3835857150	77863	57.00	49200	50400	48700	63300	34150	48750	49264.24	73.74	0	-9683	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32294	43.02	10.52	12	0.12	1146.00	4685.00	62900	20241021	-21.62	27850	20240206	77.02	62900	-21.62	20241021	27850	77.02	20240206	62900	-21.62	20241021	27850	77.02	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
45	20241223	130954	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48950	200	2	0.41	3341750200	67804	49.64	49200	50400	48700	63300	34150	48750	49285.51	73.74	0	-9556	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32065	42.71	10.45	12	0.10	1146.00	4685.00	62900	20241021	-22.18	27850	20240206	75.76	62900	-22.18	20241021	27850	75.76	20240206	62900	-22.18	20241021	27850	75.76	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
46	20241223	120956	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49000	250	2	0.51	3072059350	62293	45.60	49200	50400	48700	63300	34150	48750	49316.37	73.74	0	-9312	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32098	42.76	10.46	12	0.10	1146.00	4685.00	62900	20241021	-22.10	27850	20240206	75.94	62900	-22.10	20241021	27850	75.94	20240206	62900	-22.10	20241021	27850	75.94	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
47	20241223	110954	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49050	300	2	0.62	2684243750	54368	39.80	49200	50400	48700	63300	34150	48750	49371.86	73.74	0	-8563	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32131	42.80	10.47	12	0.08	1146.00	4685.00	62900	20241021	-22.02	27850	20240206	76.12	62900	-22.02	20241021	27850	76.12	20240206	62900	-22.02	20241021	27850	76.12	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
48	20241223	100949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49300	550	2	1.13	1935040600	39097	28.62	49200	50400	48700	63300	34150	48750	49493.50	73.74	0	-3934	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32294	43.02	10.52	12	0.06	1146.00	4685.00	62900	20241021	-21.62	27850	20240206	77.02	62900	-21.62	20241021	27850	77.02	20240206	62900	-21.62	20241021	27850	77.02	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
49	20241223	090953	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49300	550	2	1.13	807392500	16217	11.87	49200	50400	49200	63300	34150	48750	49787.37	73.74	0	2009	50483	49616	48933	48066	47383	50050	48500	66	14550	100	36070	50	1	65505659	32294	43.02	10.52	12	0.02	1146.00	4685.00	62900	20241021	-21.62	27850	20240206	77.02	62900	-21.62	20241021	27850	77.02	20240206	62900	-21.62	20241021	27850	77.02	20240206	0.39	N	214150	100	66 억		48302998	N	N	181	N	00	N
50	20241220	160949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48750	-50	5	-0.10	6662464050	135898	126.00	48550	49800	48250	63400	34200	48800	49025.52	73.66	0	14223	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	31934	42.54	10.41	12	0.21	1146.00	4685.00	62900	20241021	-22.50	27850	20240206	75.04	62900	-22.50	20241021	27850	75.04	20240206	62900	-22.50	20241021	27850	75.04	20240206	0.39	N	214150	100	66 억		48252257	N	N	181	N	00	N
51	20241220	150952	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48950	150	2	0.31	5468574500	111421	103.31	48550	49800	48250	63400	34200	48800	49080.29	73.66	0	14536	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32065	42.71	10.45	12	0.17	1146.00	4685.00	62900	20241021	-22.18	27850	20240206	75.76	62900	-22.18	20241021	27850	75.76	20240206	62900	-22.18	20241021	27850	75.76	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
52	20241220	140950	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	100	2	0.20	4865700200	99090	91.88	48550	49800	48250	63400	34200	48800	49103.85	73.66	0	14198	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32032	42.67	10.44	12	0.15	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
53	20241220	130949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49000	200	2	0.41	4327071100	88066	81.65	48550	49800	48250	63400	34200	48800	49134.41	73.66	0	11426	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32098	42.76	10.46	12	0.13	1146.00	4685.00	62900	20241021	-22.10	27850	20240206	75.94	62900	-22.10	20241021	27850	75.94	20240206	62900	-22.10	20241021	27850	75.94	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
54	20241220	120948	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49050	250	2	0.51	3679083150	74867	69.42	48550	49800	48250	63400	34200	48800	49141.59	73.66	0	8590	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32131	42.80	10.47	12	0.11	1146.00	4685.00	62900	20241021	-22.02	27850	20240206	76.12	62900	-22.02	20241021	27850	76.12	20240206	62900	-22.02	20241021	27850	76.12	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
55	20241220	110948	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49150	350	2	0.72	3026382100	61615	57.13	48550	49800	48250	63400	34200	48800	49117.62	73.66	0	8988	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32196	42.89	10.49	12	0.09	1146.00	4685.00	62900	20241021	-21.86	27850	20240206	76.48	62900	-21.86	20241021	27850	76.48	20240206	62900	-21.86	20241021	27850	76.48	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
56	20241220	100949	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49150	350	2	0.72	2142087700	43648	40.47	48550	49800	48250	63400	34200	48800	49076.42	73.66	0	5005	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	32196	42.89	10.49	12	0.07	1146.00	4685.00	62900	20241021	-21.86	27850	20240206	76.48	62900	-21.86	20241021	27850	76.48	20240206	62900	-21.86	20241021	27850	76.48	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
57	20241220	090951	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48500	-300	5	-0.61	509542650	10472	9.71	48550	49100	48250	63400	34200	48800	48657.63	73.66	0	-711	50600	49700	48250	47350	45900	50150	47800	66	14600	100	36110	50	1	65505659	31770	42.32	10.35	12	0.02	1146.00	4685.00	62900	20241021	-22.89	27850	20240206	74.15	62900	-22.89	20241021	27850	74.15	20240206	62900	-22.89	20241021	27850	74.15	20240206	0.39	N	214150	100	66 억		48252257	N	N	490	N	00	N
58	20241219	160947	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48800	700	2	1.46	5164070550	107522	124.73	46950	49150	46800	62500	33700	48100	48027.26	73.64	0	8343	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31967	42.58	10.42	12	0.16	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.39	N	214150	100	66 억		48240345	N	N	490	N	00	N
59	20241219	150945	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48800	700	2	1.46	4655015200	97090	112.63	46950	49150	46800	62500	33700	48100	47945.04	73.64	0	10932	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31967	42.58	10.42	12	0.15	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
60	20241219	140947	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48400	300	2	0.62	3365444050	70682	81.99	46950	48500	46800	62500	33700	48100	47612.48	73.64	0	10382	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31705	42.23	10.33	12	0.11	1146.00	4685.00	62900	20241021	-23.05	27850	20240206	73.79	62900	-23.05	20241021	27850	73.79	20240206	62900	-23.05	20241021	27850	73.79	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
61	20241219	130945	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48300	200	2	0.42	3064477550	64453	74.77	46950	48450	46800	62500	33700	48100	47544.18	73.64	0	8210	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31639	42.15	10.31	12	0.10	1146.00	4685.00	62900	20241021	-23.21	27850	20240206	73.43	62900	-23.21	20241021	27850	73.43	20240206	62900	-23.21	20241021	27850	73.43	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
62	20241219	120948	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48050	-50	5	-0.10	2701797250	56918	66.03	46950	48150	46800	62500	33700	48100	47465.99	73.64	0	7514	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31475	41.93	10.26	12	0.09	1146.00	4685.00	62900	20241021	-23.61	27850	20240206	72.53	62900	-23.61	20241021	27850	72.53	20240206	62900	-23.61	20241021	27850	72.53	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
63	20241219	110945	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47500	-600	5	-1.25	2240896000	47258	54.82	46950	47900	46800	62500	33700	48100	47415.42	73.64	0	4438	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31115	41.45	10.14	12	0.07	1146.00	4685.00	62900	20241021	-24.48	27850	20240206	70.56	62900	-24.48	20241021	27850	70.56	20240206	62900	-24.48	20241021	27850	70.56	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
64	20241219	100937	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47750	-350	5	-0.73	1433735950	30250	35.09	46950	47900	46800	62500	33700	48100	47391.50	73.64	0	-1012	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	31279	41.67	10.19	12	0.05	1146.00	4685.00	62900	20241021	-24.09	27850	20240206	71.45	62900	-24.09	20241021	27850	71.45	20240206	62900	-24.09	20241021	27850	71.45	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
65	20241219	090947	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47250	-850	5	-1.77	467785000	9937	11.53	46950	47400	46800	62500	33700	48100	47053.81	73.64	0	2938	49800	48950	48150	47300	46500	48550	46900	66	14400	100	35590	50	1	65505659	30951	41.23	10.09	12	0.02	1146.00	4685.00	62900	20241021	-24.88	27850	20240206	69.66	62900	-24.88	20241021	27850	69.66	20240206	62900	-24.88	20241021	27850	69.66	20240206	0.39	N	214150	100	66 억		48240345	N	N	138	N	00	N
66	20241218	160942	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48100	-500	5	-1.03	4139688150	86095	54.10	48250	49000	47350	63100	34050	48600	48082.79	73.64	0	9632	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31508	41.97	10.27	12	0.13	1146.00	4685.00	62900	20241021	-23.53	27850	20240206	72.71	62900	-23.53	20241021	27850	72.71	20240206	62900	-23.53	20241021	27850	72.71	20240206	0.39	N	214150	100	66 억		48237221	N	N	138	N	00	N
67	20241218	150946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48350	-250	5	-0.51	3922870000	81600	51.27	48250	49000	47350	63100	34050	48600	48074.39	73.64	0	9636	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31672	42.19	10.32	12	0.12	1146.00	4685.00	62900	20241021	-23.13	27850	20240206	73.61	62900	-23.13	20241021	27850	73.61	20240206	62900	-23.13	20241021	27850	73.61	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
68	20241218	140944	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48050	-550	5	-1.13	3298026100	68658	43.14	48250	49000	47350	63100	34050	48600	48035.57	73.64	0	7627	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31475	41.93	10.26	12	0.10	1146.00	4685.00	62900	20241021	-23.61	27850	20240206	72.53	62900	-23.61	20241021	27850	72.53	20240206	62900	-23.61	20241021	27850	72.53	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
69	20241218	130946	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47800	-800	5	-1.65	2845587000	59228	37.22	48250	49000	47350	63100	34050	48600	48044.62	73.64	0	3134	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31312	41.71	10.20	12	0.09	1146.00	4685.00	62900	20241021	-24.01	27850	20240206	71.63	62900	-24.01	20241021	27850	71.63	20240206	62900	-24.01	20241021	27850	71.63	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
70	20241218	120937	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47800	-800	5	-1.65	2532404400	52668	33.09	48250	49000	47350	63100	34050	48600	48082.41	73.64	0	1884	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31312	41.71	10.20	12	0.08	1146.00	4685.00	62900	20241021	-24.01	27850	20240206	71.63	62900	-24.01	20241021	27850	71.63	20240206	62900	-24.01	20241021	27850	71.63	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
71	20241218	110944	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47900	-700	5	-1.44	2248617050	46739	29.37	48250	49000	47350	63100	34050	48600	48110.08	73.64	0	2049	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31377	41.80	10.22	12	0.07	1146.00	4685.00	62900	20241021	-23.85	27850	20240206	71.99	62900	-23.85	20241021	27850	71.99	20240206	62900	-23.85	20241021	27850	71.99	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
72	20241218	100945	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48500	-100	5	-0.21	1477456900	30605	19.23	48250	49000	47850	63100	34050	48600	48275.02	73.64	0	1271	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	31770	42.32	10.35	12	0.05	1146.00	4685.00	62900	20241021	-22.89	27850	20240206	74.15	62900	-22.89	20241021	27850	74.15	20240206	62900	-22.89	20241021	27850	74.15	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
73	20241218	090948	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	300	2	0.62	279647650	5772	3.63	48250	49000	48100	63100	34050	48600	48449.00	73.64	0	1737	50200	49400	48800	48000	47400	49100	47700	66	14500	100	35960	50	1	65505659	32032	42.67	10.44	12	0.01	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.39	N	214150	100	66 억		48237221	N	N	1973	N	00	N
74	20241217	160940	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48600	-300	5	-0.61	7789111850	158732	68.97	48950	49600	48200	63500	34250	48900	49071.07	73.67	0	-18603	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	31836	42.41	10.37	12	0.24	1146.00	4685.00	62900	20241021	-22.73	27850	20240206	74.51	62900	-22.73	20241021	27850	74.51	20240206	62900	-22.73	20241021	27850	74.51	20240206	0.39	N	214150	100	66 억		48260443	N	N	1973	N	00	N
75	20241217	150944	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49000	100	2	0.20	7001895100	142557	61.94	48950	49600	48200	63500	34250	48900	49116.46	73.67	0	-17218	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32098	42.76	10.46	12	0.22	1146.00	4685.00	62900	20241021	-22.10	27850	20240206	75.94	62900	-22.10	20241021	27850	75.94	20240206	62900	-22.10	20241021	27850	75.94	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
76	20241217	140935	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49150	250	2	0.51	6207034900	126365	54.91	48950	49600	48200	63500	34250	48900	49119.89	73.67	0	-12735	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32196	42.89	10.49	12	0.19	1146.00	4685.00	62900	20241021	-21.86	27850	20240206	76.48	62900	-21.86	20241021	27850	76.48	20240206	62900	-21.86	20241021	27850	76.48	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
77	20241217	130932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	0	3	0.00	4862911700	99132	43.07	48950	49550	48200	63500	34250	48900	49054.92	73.67	0	-10213	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32032	42.67	10.44	12	0.15	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
78	20241217	120914	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48800	-100	5	-0.20	4217084300	85899	37.32	48950	49550	48200	63500	34250	48900	49093.52	73.67	0	-8652	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	31967	42.58	10.42	12	0.13	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
79	20241217	110919	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49350	450	2	0.92	3669696350	74739	32.48	48950	49550	48200	63500	34250	48900	49100.16	73.67	0	-5949	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32327	43.06	10.53	12	0.11	1146.00	4685.00	62900	20241021	-21.54	27850	20240206	77.20	62900	-21.54	20241021	27850	77.20	20240206	62900	-21.54	20241021	27850	77.20	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
80	20241217	100932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49400	500	2	1.02	2384504300	48617	21.12	48950	49550	48200	63500	34250	48900	49046.72	73.67	0	-5607	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32360	43.11	10.54	12	0.07	1146.00	4685.00	62900	20241021	-21.46	27850	20240206	77.38	62900	-21.46	20241021	27850	77.38	20240206	62900	-21.46	20241021	27850	77.38	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
81	20241217	090941	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48950	50	2	0.10	407522550	8340	3.62	48950	49200	48200	63500	34250	48900	48863.61	73.67	0	-3040	49866	49382	48816	48332	47766	49625	48575	66	14600	100	36180	50	1	65505659	32065	42.71	10.45	12	0.01	1146.00	4685.00	62900	20241021	-22.18	27850	20240206	75.76	62900	-22.18	20241021	27850	75.76	20240206	62900	-22.18	20241021	27850	75.76	20240206	0.39	N	214150	100	66 억		48260443	N	N	2218	N	00	N
82	20241216	160932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	1300	2	2.73	11215788900	229700	76.83	48350	49300	48250	61800	33350	47600	48828.41	73.63	0	-48420	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	32032	42.67	10.44	12	0.35	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.41	N	214150	100	66 억		48233631	N	N	2218	N	00	N
83	20241216	150942	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48750	1150	2	2.42	10640240850	217896	72.88	48350	49300	48250	61800	33350	47600	48832.24	73.63	0	-45725	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	31934	42.54	10.41	12	0.33	1146.00	4685.00	62900	20241021	-22.50	27850	20240206	75.04	62900	-22.50	20241021	27850	75.04	20240206	62900	-22.50	20241021	27850	75.04	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
84	20241216	140940	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48650	1050	2	2.21	9179875050	187942	62.86	48350	49300	48250	61800	33350	47600	48844.78	73.63	0	-29221	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	31869	42.45	10.38	12	0.29	1146.00	4685.00	62900	20241021	-22.66	27850	20240206	74.69	62900	-22.66	20241021	27850	74.69	20240206	62900	-22.66	20241021	27850	74.69	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
85	20241216	130942	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	1300	2	2.73	8104296200	165890	55.49	48350	49300	48250	61800	33350	47600	48854.11	73.63	0	-23628	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	32032	42.67	10.44	12	0.25	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
86	20241216	120941	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49150	1550	2	3.26	6927440900	141918	47.47	48350	49300	48250	61800	33350	47600	48813.74	73.63	0	-18163	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	32196	42.89	10.49	12	0.22	1146.00	4685.00	62900	20241021	-21.86	27850	20240206	76.48	62900	-21.86	20241021	27850	76.48	20240206	62900	-21.86	20241021	27850	76.48	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
87	20241216	110940	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	49000	1400	2	2.94	5799991050	118934	39.78	48350	49300	48250	61800	33350	47600	48767.34	73.63	0	-18704	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	32098	42.76	10.46	12	0.18	1146.00	4685.00	62900	20241021	-22.10	27850	20240206	75.94	62900	-22.10	20241021	27850	75.94	20240206	62900	-22.10	20241021	27850	75.94	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
88	20241216	100941	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48600	1000	2	2.10	4330455300	88839	29.72	48350	49300	48250	61800	33350	47600	48746.13	73.63	0	-20104	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	31836	42.41	10.37	12	0.14	1146.00	4685.00	62900	20241021	-22.73	27850	20240206	74.51	62900	-22.73	20241021	27850	74.51	20240206	62900	-22.73	20241021	27850	74.51	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
89	20241216	090941	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48800	1200	2	2.52	1791924200	36692	12.27	48350	49300	48250	61800	33350	47600	48839.93	73.63	0	-14324	49300	48450	47100	46250	44900	48875	46675	66	14200	100	35220	50	1	65505659	31967	42.58	10.42	12	0.06	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.41	N	214150	100	66 억		48233631	N	N	3966	N	00	N
90	20241213	160933	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47600	1450	2	3.14	9077726200	192843	56.78	46500	47950	45750	59900	32350	46150	47072.80	73.59	0	7340	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	31181	41.54	10.16	12	0.29	1146.00	4685.00	62900	20241021	-24.32	27850	20240206	70.92	62900	-24.32	20241021	27850	70.92	20240206	62900	-24.32	20241021	27850	70.92	20240206	0.41	N	214150	100	66 억		48207216	N	N	3935	N	00	N
91	20241213	150939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47400	1250	2	2.71	8509356750	180886	53.26	46500	47950	45750	59900	32350	46150	47042.65	73.59	0	5284	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	31050	41.36	10.12	12	0.28	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
92	20241213	140938	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47150	1000	2	2.17	6877412950	146469	43.12	46500	47950	45750	59900	32350	46150	46954.73	73.59	0	11345	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	30886	41.14	10.06	12	0.22	1146.00	4685.00	62900	20241021	-25.04	27850	20240206	69.30	62900	-25.04	20241021	27850	69.30	20240206	62900	-25.04	20241021	27850	69.30	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
93	20241213	130939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47650	1500	2	3.25	5327119100	113760	33.49	46500	47700	45750	59900	32350	46150	46827.70	73.59	0	7775	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	31213	41.58	10.17	12	0.17	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	62900	-24.24	20241021	27850	71.10	20240206	62900	-24.24	20241021	27850	71.10	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
94	20241213	120939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47450	1300	2	2.82	4280628250	91682	26.99	46500	47550	45750	59900	32350	46150	46689.95	73.59	0	1829	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	31082	41.40	10.13	12	0.14	1146.00	4685.00	62900	20241021	-24.56	27850	20240206	70.38	62900	-24.56	20241021	27850	70.38	20240206	62900	-24.56	20241021	27850	70.38	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
95	20241213	110937	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46900	750	2	1.63	2748823600	59273	17.45	46500	46900	45750	59900	32350	46150	46375.64	73.59	0	3973	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	30722	40.92	10.01	12	0.09	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
96	20241213	100928	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46400	250	2	0.54	1520579600	32912	9.69	46500	46550	45750	59900	32350	46150	46201.37	73.59	0	2011	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	30395	40.49	9.90	12	0.05	1146.00	4685.00	62900	20241021	-26.23	27850	20240206	66.61	62900	-26.23	20241021	27850	66.61	20240206	62900	-26.23	20241021	27850	66.61	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
97	20241213	090939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46100	-50	5	-0.11	329197400	7136	2.10	46500	46500	45750	59900	32350	46150	46131.92	73.59	0	-288	47450	46800	46050	45400	44650	47125	45725	66	13750	100	34150	50	1	65505659	30198	40.23	9.84	12	0.01	1146.00	4685.00	62900	20241021	-26.71	27850	20240206	65.53	62900	-26.71	20241021	27850	65.53	20240206	62900	-26.71	20241021	27850	65.53	20240206	0.41	N	214150	100	66 억		48207216	N	N	588	N	00	N
98	20241212	160939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46150	1300	2	2.90	15593843350	338765	103.13	45600	46700	45300	58300	31400	44850	46031.44	73.59	0	51638	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	30231	40.27	9.85	12	0.52	1146.00	4685.00	62900	20241021	-26.63	27850	20240206	65.71	62900	-26.63	20241021	27850	65.71	20240206	62900	-26.63	20241021	27850	65.71	20240206	0.42	N	214150	100	66 억		48204829	N	N	432	N	00	N
99	20241212	150932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46200	1350	2	3.01	10031702000	218273	66.45	45600	46700	45300	58300	31400	44850	45959.48	73.59	0	37400	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	30264	40.31	9.86	12	0.33	1146.00	4685.00	62900	20241021	-26.55	27850	20240206	65.89	62900	-26.55	20241021	27850	65.89	20240206	62900	-26.55	20241021	27850	65.89	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
100	20241212	140930	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45750	900	2	2.01	8406619400	182894	55.68	45600	46700	45300	58300	31400	44850	45964.50	73.59	0	30309	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	29969	39.92	9.77	12	0.28	1146.00	4685.00	62900	20241021	-27.27	27850	20240206	64.27	62900	-27.27	20241021	27850	64.27	20240206	62900	-27.27	20241021	27850	64.27	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
101	20241212	130918	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45650	800	2	1.78	7259141200	157857	48.06	45600	46700	45300	58300	31400	44850	45985.62	73.59	0	27310	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	29903	39.83	9.74	12	0.24	1146.00	4685.00	62900	20241021	-27.42	27850	20240206	63.91	62900	-27.42	20241021	27850	63.91	20240206	62900	-27.42	20241021	27850	63.91	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
102	20241212	120914	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45700	850	2	1.90	6033995700	131047	39.90	45600	46700	45300	58300	31400	44850	46044.61	73.59	0	20319	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	29936	39.88	9.75	12	0.20	1146.00	4685.00	62900	20241021	-27.34	27850	20240206	64.09	62900	-27.34	20241021	27850	64.09	20240206	62900	-27.34	20241021	27850	64.09	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
103	20241212	110926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45700	850	2	1.90	4985096750	108198	32.94	45600	46700	45300	58300	31400	44850	46073.95	73.59	0	16013	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	29936	39.88	9.75	12	0.17	1146.00	4685.00	62900	20241021	-27.34	27850	20240206	64.09	62900	-27.34	20241021	27850	64.09	20240206	62900	-27.34	20241021	27850	64.09	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
104	20241212	100924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45800	950	2	2.12	3910915250	84820	25.82	45600	46700	45300	58300	31400	44850	46108.56	73.59	0	16406	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	30002	39.97	9.78	12	0.13	1146.00	4685.00	62900	20241021	-27.19	27850	20240206	64.45	62900	-27.19	20241021	27850	64.45	20240206	62900	-27.19	20241021	27850	64.45	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
105	20241212	090932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46400	1550	2	3.46	1009026050	21924	6.67	45600	46450	45300	58300	31400	44850	46024.35	73.59	0	8276	46850	45850	45000	44000	43150	46350	44500	66	13450	100	33180	50	1	65505659	30395	40.49	9.90	12	0.03	1146.00	4685.00	62900	20241021	-26.23	27850	20240206	66.61	62900	-26.23	20241021	27850	66.61	20240206	62900	-26.23	20241021	27850	66.61	20240206	0.42	N	214150	100	66 억		48204829	N	N	348	N	00	N
106	20241211	160925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44850	1500	2	3.46	14742010350	327237	88.79	44500	46000	44150	56300	30350	43350	45050.12	73.59	0	-12624	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29379	39.14	9.57	12	0.50	1146.00	4685.00	62900	20241021	-28.70	27850	20240206	61.04	62900	-28.70	20241021	27850	61.04	20240206	62900	-28.70	20241021	27850	61.04	20240206	0.43	N	214150	100	66 억		48204982	N	N	348	N	00	N
107	20241211	150914	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44650	1300	2	3.00	14143745400	313887	85.17	44500	46000	44150	56300	30350	43350	45060.10	73.59	0	-15904	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29248	38.96	9.53	12	0.48	1146.00	4685.00	62900	20241021	-29.01	27850	20240206	60.32	62900	-29.01	20241021	27850	60.32	20240206	62900	-29.01	20241021	27850	60.32	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
108	20241211	140932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44600	1250	2	2.88	12973436050	287781	78.08	44500	46000	44150	56300	30350	43350	45081.05	73.59	0	-10762	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29216	38.92	9.52	12	0.44	1146.00	4685.00	62900	20241021	-29.09	27850	20240206	60.14	62900	-29.09	20241021	27850	60.14	20240206	62900	-29.09	20241021	27850	60.14	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
109	20241211	130934	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44600	1250	2	2.88	12113494250	268553	72.87	44500	46000	44150	56300	30350	43350	45106.66	73.59	0	-9101	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29216	38.92	9.52	12	0.41	1146.00	4685.00	62900	20241021	-29.09	27850	20240206	60.14	62900	-29.09	20241021	27850	60.14	20240206	62900	-29.09	20241021	27850	60.14	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
110	20241211	120935	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44550	1200	2	2.77	11327591100	250907	68.08	44500	46000	44150	56300	30350	43350	45146.72	73.59	0	-9828	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29183	38.87	9.51	12	0.38	1146.00	4685.00	62900	20241021	-29.17	27850	20240206	59.96	62900	-29.17	20241021	27850	59.96	20240206	62900	-29.17	20241021	27850	59.96	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
111	20241211	110931	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44700	1350	2	3.11	10499530500	232383	63.05	44500	46000	44150	56300	30350	43350	45182.17	73.59	0	-8311	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29281	39.01	9.54	12	0.35	1146.00	4685.00	62900	20241021	-28.93	27850	20240206	60.50	62900	-28.93	20241021	27850	60.50	20240206	62900	-28.93	20241021	27850	60.50	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
112	20241211	100933	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45100	1750	2	4.04	9264971600	204873	55.59	44500	46000	44150	56300	30350	43350	45223.18	73.59	0	-6118	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29543	39.35	9.63	12	0.31	1146.00	4685.00	62900	20241021	-28.30	27850	20240206	61.94	62900	-28.30	20241021	27850	61.94	20240206	62900	-28.30	20241021	27850	61.94	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
113	20241211	090937	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44850	1500	2	3.46	2979341550	66716	18.10	44500	45100	44150	56300	30350	43350	44657.47	73.59	0	-19270	45850	44600	42600	41350	39350	45225	41975	66	12950	100	32070	50	1	65505659	29379	39.14	9.57	12	0.10	1146.00	4685.00	62900	20241021	-28.70	27850	20240206	61.04	62900	-28.70	20241021	27850	61.04	20240206	62900	-28.70	20241021	27850	61.04	20240206	0.43	N	214150	100	66 억		48204982	N	N	460	N	00	N
114	20241210	160924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43350	3300	2	8.24	13925118400	326446	73.20	40600	43850	40600	52000	28050	40050	42656.57	73.65	0	55337	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28397	37.83	9.25	12	0.50	1146.00	4685.00	62900	20241021	-31.08	27850	20240206	55.66	62900	-31.08	20241021	27850	55.66	20240206	62900	-31.08	20241021	27850	55.66	20240206	0.44	N	214150	100	66 억		48242572	N	N	460	N	00	N
115	20241210	150926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43150	3100	2	7.74	13048980700	306197	68.66	40600	43850	40600	52000	28050	40050	42616.30	73.65	0	54896	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28266	37.65	9.21	12	0.47	1146.00	4685.00	62900	20241021	-31.40	27850	20240206	54.94	62900	-31.40	20241021	27850	54.94	20240206	62900	-31.40	20241021	27850	54.94	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
116	20241210	140926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43250	3200	2	7.99	11251529600	264696	59.36	40600	43850	40600	52000	28050	40050	42507.37	73.65	0	46168	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28331	37.74	9.23	12	0.40	1146.00	4685.00	62900	20241021	-31.24	27850	20240206	55.30	62900	-31.24	20241021	27850	55.30	20240206	62900	-31.24	20241021	27850	55.30	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
117	20241210	130926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43250	3200	2	7.99	9553503250	225262	50.51	40600	43850	40600	52000	28050	40050	42410.64	73.65	0	35478	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	28331	37.74	9.23	12	0.34	1146.00	4685.00	62900	20241021	-31.24	27850	20240206	55.30	62900	-31.24	20241021	27850	55.30	20240206	62900	-31.24	20241021	27850	55.30	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
118	20241210	120925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	42550	2500	2	6.24	6767588750	160796	36.06	40600	42850	40600	52000	28050	40050	42088.05	73.65	0	23334	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27873	37.13	9.08	12	0.25	1146.00	4685.00	62900	20241021	-32.35	27850	20240206	52.78	62900	-32.35	20241021	27850	52.78	20240206	62900	-32.35	20241021	27850	52.78	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
119	20241210	110925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	42600	2550	2	6.37	5935557500	141278	31.68	40600	42850	40600	52000	28050	40050	42013.33	73.65	0	21841	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27905	37.17	9.09	12	0.22	1146.00	4685.00	62900	20241021	-32.27	27850	20240206	52.96	62900	-32.27	20241021	27850	52.96	20240206	62900	-32.27	20241021	27850	52.96	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
120	20241210	100926	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	42700	2650	2	6.62	4607981800	110096	24.69	40600	42800	40600	52000	28050	40050	41854.23	73.65	0	18556	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27971	37.26	9.11	12	0.17	1146.00	4685.00	62900	20241021	-32.11	27850	20240206	53.32	62900	-32.11	20241021	27850	53.32	20240206	62900	-32.11	20241021	27850	53.32	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
121	20241210	090932	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	41850	1800	2	4.49	1440998950	34870	7.82	40600	42000	40600	52000	28050	40050	41324.93	73.65	0	10543	44550	42300	41150	38900	37750	41725	38325	66	11950	100	29630	50	1	65505659	27414	36.52	8.93	12	0.05	1146.00	4685.00	62900	20241021	-33.47	27850	20240206	50.27	62900	-33.47	20241021	27850	50.27	20240206	62900	-33.47	20241021	27850	50.27	20240206	0.44	N	214150	100	66 억		48242572	N	N	321	N	00	N
122	20241209	160922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	40050	-3350	5	-7.72	18209017200	443012	108.36	42100	43400	40000	56400	30400	43400	41102.98	73.67	0	77440	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26235	34.95	8.55	12	0.68	1146.00	4685.00	62900	20241021	-36.33	27850	20240206	43.81	62900	-36.33	20241021	27850	43.81	20240206	62900	-36.33	20241021	27850	43.81	20240206	0.43	N	214150	100	66 억		48260690	N	N	321	N	00	N
123	20241209	150923	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	40300	-3100	5	-7.14	16644036800	404090	98.84	42100	43400	40050	56400	30400	43400	41187.47	73.67	0	60224	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26399	35.17	8.60	12	0.62	1146.00	4685.00	62900	20241021	-35.93	27850	20240206	44.70	62900	-35.93	20241021	27850	44.70	20240206	62900	-35.93	20241021	27850	44.70	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
124	20241209	140924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	40700	-2700	5	-6.22	13919501000	336800	82.38	42100	43400	40300	56400	30400	43400	41327.04	73.67	0	35056	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26661	35.51	8.69	12	0.51	1146.00	4685.00	62900	20241021	-35.29	27850	20240206	46.14	62900	-35.29	20241021	27850	46.14	20240206	62900	-35.29	20241021	27850	46.14	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
125	20241209	130927	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	40800	-2600	5	-5.99	12246649450	295720	72.33	42100	43400	40300	56400	30400	43400	41411.19	73.67	0	18235	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26726	35.60	8.71	12	0.45	1146.00	4685.00	62900	20241021	-35.14	27850	20240206	46.50	62900	-35.14	20241021	27850	46.50	20240206	62900	-35.14	20241021	27850	46.50	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
126	20241209	120923	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	41050	-2350	5	-5.41	10532598550	253824	62.09	42100	43400	40300	56400	30400	43400	41493.66	73.67	0	10219	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26890	35.82	8.76	12	0.39	1146.00	4685.00	62900	20241021	-34.74	27850	20240206	47.40	62900	-34.74	20241021	27850	47.40	20240206	62900	-34.74	20241021	27850	47.40	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
127	20241209	110924	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	40900	-2500	5	-5.76	8543497150	204960	50.13	42100	43400	40750	56400	30400	43400	41681.48	73.67	0	3740	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	26792	35.69	8.73	12	0.31	1146.00	4685.00	62900	20241021	-34.98	27850	20240206	46.86	62900	-34.98	20241021	27850	46.86	20240206	62900	-34.98	20241021	27850	46.86	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
128	20241209	100922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	41850	-1550	5	-3.57	5062591350	120817	29.55	42100	43400	41450	56400	30400	43400	41899.64	73.67	0	12578	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	27414	36.52	8.93	12	0.18	1146.00	4685.00	62900	20241021	-33.47	27850	20240206	50.27	62900	-33.47	20241021	27850	50.27	20240206	62900	-33.47	20241021	27850	50.27	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
129	20241209	090917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	41700	-1700	5	-3.92	1832753800	43621	10.67	42100	43400	41450	56400	30400	43400	42006.84	73.67	0	11921	46233	44816	43433	42016	40633	44125	41325	66	13000	100	32110	50	1	65505659	27316	36.39	8.90	12	0.07	1146.00	4685.00	62900	20241021	-33.70	27850	20240206	49.73	62900	-33.70	20241021	27850	49.73	20240206	62900	-33.70	20241021	27850	49.73	20240206	0.43	N	214150	100	66 억		48260690	N	N	322	N	00	N
130	20241206	160915	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43400	-1500	5	-3.34	17493003600	407388	179.32	44350	44850	42050	58300	31450	44900	42938.48	73.66	0	16036	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28429	37.87	9.26	12	0.62	1146.00	4685.00	62900	20241021	-31.00	27850	20240206	55.83	62900	-31.00	20241021	27850	55.83	20240206	62900	-31.00	20241021	27850	55.83	20240206	0.42	N	214150	100	66 억		48248678	N	N	316	N	00	N
131	20241206	150920	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43400	-1500	5	-3.34	16766875250	390644	171.95	44350	44850	42050	58300	31450	44900	42921.04	73.66	0	11764	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28429	37.87	9.26	12	0.60	1146.00	4685.00	62900	20241021	-31.00	27850	20240206	55.83	62900	-31.00	20241021	27850	55.83	20240206	62900	-31.00	20241021	27850	55.83	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
132	20241206	140917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43050	-1850	5	-4.12	14973449100	349244	153.73	44350	44850	42050	58300	31450	44900	42873.81	73.66	0	6345	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28200	37.57	9.19	12	0.53	1146.00	4685.00	62900	20241021	-31.56	27850	20240206	54.58	62900	-31.56	20241021	27850	54.58	20240206	62900	-31.56	20241021	27850	54.58	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
133	20241206	130917	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	42750	-2150	5	-4.79	13753594900	320863	141.24	44350	44850	42050	58300	31450	44900	42864.30	73.66	0	5197	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28004	37.30	9.12	12	0.49	1146.00	4685.00	62900	20241021	-32.03	27850	20240206	53.50	62900	-32.03	20241021	27850	53.50	20240206	62900	-32.03	20241021	27850	53.50	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
134	20241206	120913	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	42750	-2150	5	-4.79	12839209550	299508	131.84	44350	44850	42050	58300	31450	44900	42867.57	73.66	0	4873	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28004	37.30	9.12	12	0.46	1146.00	4685.00	62900	20241021	-32.03	27850	20240206	53.50	62900	-32.03	20241021	27850	53.50	20240206	62900	-32.03	20241021	27850	53.50	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
135	20241206	110908	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43000	-1900	5	-4.23	10856629500	253441	111.56	44350	44850	42050	58300	31450	44900	42836.80	73.66	0	-2113	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28167	37.52	9.18	12	0.39	1146.00	4685.00	62900	20241021	-31.64	27850	20240206	54.40	62900	-31.64	20241021	27850	54.40	20240206	62900	-31.64	20241021	27850	54.40	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
136	20241206	100909	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43200	-1700	5	-3.79	7627522400	178114	78.40	44350	44850	42050	58300	31450	44900	42823.66	73.66	0	-24098	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28298	37.70	9.22	12	0.27	1146.00	4685.00	62900	20241021	-31.32	27850	20240206	55.12	62900	-31.32	20241021	27850	55.12	20240206	62900	-31.32	20241021	27850	55.12	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
137	20241206	090916	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	43050	-1850	5	-4.12	2372008950	54727	24.09	44350	44850	42600	58300	31450	44900	43342.17	73.66	0	-24226	46833	45866	45183	44216	43533	45525	43875	66	13400	100	33220	50	1	65505659	28200	37.57	9.19	12	0.08	1146.00	4685.00	62900	20241021	-31.56	27850	20240206	54.58	62900	-31.56	20241021	27850	54.58	20240206	62900	-31.56	20241021	27850	54.58	20240206	0.42	N	214150	100	66 억		48248678	N	N	416	N	00	N
138	20241205	160858	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44900	-1300	5	-2.81	9696146200	215509	134.13	45850	46150	44500	60000	32350	46200	44992.01	73.62	0	18492	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29412	39.18	9.58	12	0.33	1146.00	4685.00	62900	20241021	-28.62	27850	20240206	61.22	62900	-28.62	20241021	27850	61.22	20240206	62900	-28.62	20241021	27850	61.22	20240206	0.44	N	214150	100	66 억		48226054	N	N	416	N	00	N
139	20241205	150904	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44800	-1400	5	-3.03	9342838250	207637	129.23	45850	46150	44500	60000	32350	46200	44996.02	73.62	0	18909	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29347	39.09	9.56	12	0.32	1146.00	4685.00	62900	20241021	-28.78	27850	20240206	60.86	62900	-28.78	20241021	27850	60.86	20240206	62900	-28.78	20241021	27850	60.86	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
140	20241205	140851	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45250	-950	5	-2.06	7932900500	176226	109.68	45850	46150	44500	60000	32350	46200	45015.49	73.62	0	8925	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29641	39.49	9.66	12	0.27	1146.00	4685.00	62900	20241021	-28.06	27850	20240206	62.48	62900	-28.06	20241021	27850	62.48	20240206	62900	-28.06	20241021	27850	62.48	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
141	20241205	130900	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45050	-1150	5	-2.49	6601175350	146715	91.31	45850	46150	44500	60000	32350	46200	44993.19	73.62	0	-4091	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29510	39.31	9.62	12	0.22	1146.00	4685.00	62900	20241021	-28.38	27850	20240206	61.76	62900	-28.38	20241021	27850	61.76	20240206	62900	-28.38	20241021	27850	61.76	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
142	20241205	120900	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	5536258600	123061	76.59	45850	46150	44500	60000	32350	46200	44987.92	73.62	0	-13140	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.19	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
143	20241205	110859	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	44650	-1550	5	-3.35	4514930250	100272	62.41	45850	46150	44500	60000	32350	46200	45026.83	73.62	0	-19706	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29248	38.96	9.53	12	0.15	1146.00	4685.00	62900	20241021	-29.01	27850	20240206	60.32	62900	-29.01	20241021	27850	60.32	20240206	62900	-29.01	20241021	27850	60.32	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
144	20241205	100856	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	3002848450	66437	41.35	45850	46150	44600	60000	32350	46200	45198.44	73.62	0	-15390	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.10	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
145	20241205	090903	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45500	-700	5	-1.52	749684850	16476	10.25	45850	46150	45100	60000	32350	46200	45501.63	73.62	0	-7378	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29805	39.70	9.71	12	0.03	1146.00	4685.00	62900	20241021	-27.66	27850	20240206	63.38	62900	-27.66	20241021	27850	63.38	20240206	62900	-27.66	20241021	27850	63.38	20240206	0.44	N	214150	100	66 억		48226054	N	N	848	N	00	N
146	20241204	160844	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46200	-2350	5	-4.84	7191234100	152994	114.31	47000	48200	46200	63100	34000	48550	47004.12	73.65	0	-23603	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30264	40.31	9.86	12	0.23	1146.00	4685.00	62900	20241021	-26.55	27850	20240206	65.89	62900	-26.55	20241021	27850	65.89	20240206	62900	-26.55	20241021	27850	65.89	20240206	0.45	N	214150	100	66 억		48242131	N	N	848	N	00	N
147	20241204	150845	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	6397473750	135858	101.51	47000	48200	46350	63100	34000	48550	47089.39	73.65	0	-22079	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.21	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
148	20241204	140847	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	5750345250	121952	91.12	47000	48200	46350	63100	34000	48550	47152.51	73.65	0	-18259	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.19	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
149	20241204	130840	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47300	-1250	5	-2.57	5256660800	111424	83.25	47000	48200	46350	63100	34000	48550	47177.07	73.65	0	-15905	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30984	41.27	10.10	12	0.17	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
150	20241204	120835	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47150	-1400	5	-2.88	4795101950	101630	75.93	47000	48200	46350	63100	34000	48550	47181.93	73.65	0	-11886	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30886	41.14	10.06	12	0.16	1146.00	4685.00	62900	20241021	-25.04	27850	20240206	69.30	62900	-25.04	20241021	27850	69.30	20240206	62900	-25.04	20241021	27850	69.30	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
151	20241204	110828	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47000	-1550	5	-3.19	4403032700	93292	69.70	47000	48200	46350	63100	34000	48550	47196.22	73.65	0	-13463	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30788	41.01	10.03	12	0.14	1146.00	4685.00	62900	20241021	-25.28	27850	20240206	68.76	62900	-25.28	20241021	27850	68.76	20240206	62900	-25.28	20241021	27850	68.76	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
152	20241204	100832	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47100	-1450	5	-2.99	3677856500	77791	58.12	47000	48200	46350	63100	34000	48550	47278.66	73.65	0	-14025	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30853	41.10	10.05	12	0.12	1146.00	4685.00	62900	20241021	-25.12	27850	20240206	69.12	62900	-25.12	20241021	27850	69.12	20240206	62900	-25.12	20241021	27850	69.12	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
153	20241204	090850	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47750	-800	5	-1.65	1276161900	26941	20.13	47000	48000	47000	63100	34000	48550	47368.68	73.65	0	4062	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	31279	41.67	10.19	12	0.04	1146.00	4685.00	62900	20241021	-24.09	27850	20240206	71.45	62900	-24.09	20241021	27850	71.45	20240206	62900	-24.09	20241021	27850	71.45	20240206	0.45	N	214150	100	66 억		48242131	N	N	2690	N	00	N
154	20241203	160922	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48550	1250	2	2.64	6484595300	133257	135.78	47500	49200	47150	61400	33150	47300	48662.50	73.65	0	-9018	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31803	42.36	10.36	12	0.20	1146.00	4685.00	62900	20241021	-22.81	27850	20240206	74.33	62900	-22.81	20241021	27850	74.33	20240206	62900	-22.81	20241021	27850	74.33	20240206	0.43	N	214150	100	66 억		48241919	N	N	2686	N	00	N
155	20241203	150957	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48650	1350	2	2.85	5923976750	121721	124.03	47500	49200	47150	61400	33150	47300	48668.51	73.65	0	-4197	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31869	42.45	10.38	12	0.19	1146.00	4685.00	62900	20241021	-22.66	27850	20240206	74.69	62900	-22.66	20241021	27850	74.69	20240206	62900	-22.66	20241021	27850	74.69	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
156	20241203	140939	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	5206842250	107024	109.05	47500	49200	47150	61400	33150	47300	48651.19	73.65	0	-1252	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.16	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
157	20241203	130940	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48800	1500	2	3.17	4610901250	94785	96.58	47500	49200	47150	61400	33150	47300	48645.92	73.65	0	4311	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31967	42.58	10.42	12	0.14	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
158	20241203	120952	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	4104294900	84388	85.99	47500	49200	47150	61400	33150	47300	48636.03	73.65	0	6916	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.13	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
159	20241203	110935	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48600	1300	2	2.75	3390631800	69712	71.03	47500	49200	47150	61400	33150	47300	48637.74	73.65	0	10198	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31836	42.41	10.37	12	0.11	1146.00	4685.00	62900	20241021	-22.73	27850	20240206	74.51	62900	-22.73	20241021	27850	74.51	20240206	62900	-22.73	20241021	27850	74.51	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
160	20241203	100919	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48900	1600	2	3.38	2589622850	53269	54.28	47500	49200	47150	61400	33150	47300	48614.12	73.65	0	12070	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	32032	42.67	10.44	12	0.08	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
161	20241203	090910	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	48150	850	2	1.80	477783350	9948	10.14	47500	48350	47150	61400	33150	47300	48028.23	73.65	0	1239	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31541	42.02	10.28	12	0.02	1146.00	4685.00	62900	20241021	-23.45	27850	20240206	72.89	62900	-23.45	20241021	27850	72.89	20240206	62900	-23.45	20241021	27850	72.89	20240206	0.43	N	214150	100	66 억		48241919	N	N	90	N	00	N
162	20241202	160857	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47300	850	2	1.83	4561425700	97878	59.61	46900	47500	45550	60300	32550	46450	46601.33	73.64	0	2805	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30984	41.27	10.10	12	0.15	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.42	N	214150	100	66 억		48240389	N	N	90	N	00	N
163	20241202	151004	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	4381705550	94083	57.30	46900	47500	45550	60300	32550	46450	46572.77	73.64	0	2989	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.14	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
164	20241202	140925	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	3860730650	83089	50.60	46900	47450	45550	60300	32550	46450	46465.00	73.64	0	5972	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.13	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
165	20241202	130908	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	3319791350	71627	43.62	46900	47200	45550	60300	32550	46450	46348.32	73.64	0	7994	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.11	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
166	20241202	120927	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	2973966250	64263	39.14	46900	47200	45550	60300	32550	46450	46278.04	73.64	0	10275	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.10	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
167	20241202	110836	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46950	500	2	1.08	2565526400	55553	33.83	46900	47200	45550	60300	32550	46450	46181.59	73.64	0	11950	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30755	40.97	10.02	12	0.08	1146.00	4685.00	62900	20241021	-25.36	27850	20240206	68.58	62900	-25.36	20241021	27850	68.58	20240206	62900	-25.36	20241021	27850	68.58	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
168	20241202	100850	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	45650	-800	5	-1.72	1862915100	40412	24.61	46900	47200	45600	60300	32550	46450	46098.05	73.64	0	8109	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	29903	39.83	9.74	12	0.06	1146.00	4685.00	62900	20241021	-27.42	27850	20240206	63.91	62900	-27.42	20241021	27850	63.91	20240206	62900	-27.42	20241021	27850	63.91	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N
169	20241202	090845	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	Y	46650	200	2	0.43	334967700	7163	4.36	46900	47200	46400	60300	32550	46450	46763.69	73.64	0	-300	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30558	40.71	9.96	12	0.01	1146.00	4685.00	62900	20241021	-25.83	27850	20240206	67.50	62900	-25.83	20241021	27850	67.50	20240206	62900	-25.83	20241021	27850	67.50	20240206	0.42	N	214150	100	66 억		48240389	N	N	68	N	00	N