KissMeData/043150/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160503	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29000	-1550	5	-5.07	2133241750	71707	257.72	30500	30650	29000	39700	21400	30550	29749.43	27.54	0	-15237	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4308	5.60	1.23	12	0.48	5176.00	23514.00	44550	20230504	-34.90	29000	20231031	0.00	44550	-34.90	20230504	29000	0.00	20231031	44550	-34.90	20230504	29000	0.00	20231031	0.98	Y	043150	500	74 억		4090410	N	N	6605	N	00	N
3	20231031	150509	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29300	-1250	5	-4.09	1939118950	65034	233.73	30500	30650	29200	39700	21400	30550	29817.00	27.54	0	-15605	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4352	5.66	1.25	12	0.44	5176.00	23514.00	44550	20230504	-34.23	29200	20231031	0.34	44550	-34.23	20230504	29200	0.34	20231031	44550	-34.23	20230504	29200	0.34	20231031	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
4	20231031	140514	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29450	-1100	5	-3.60	1523071300	50841	182.72	30500	30650	29400	39700	21400	30550	29957.54	27.54	0	-10974	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4375	5.69	1.25	12	0.34	5176.00	23514.00	44550	20230504	-33.89	29400	20231031	0.17	44550	-33.89	20230504	29400	0.17	20231031	44550	-33.89	20230504	29400	0.17	20231031	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
5	20231031	130510	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29650	-900	5	-2.95	1279383250	42591	153.07	30500	30650	29500	39700	21400	30550	30038.82	27.54	0	-8867	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4404	5.73	1.26	12	0.29	5176.00	23514.00	44550	20230504	-33.45	29500	20231031	0.51	44550	-33.45	20230504	29500	0.51	20231031	44550	-33.45	20230504	29500	0.51	20231031	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
6	20231031	120507	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29950	-600	5	-1.96	873633150	28961	104.09	30500	30650	29900	39700	21400	30550	30165.85	27.54	0	398	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4449	5.79	1.27	12	0.19	5176.00	23514.00	44550	20230504	-32.77	29600	20231026	1.18	44550	-32.77	20230504	29600	1.18	20231026	44550	-32.77	20230504	29600	1.18	20231026	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
7	20231031	110521	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-500	5	-1.64	776613350	25725	92.46	30500	30650	29950	39700	21400	30550	30189.05	27.54	0	2841	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4464	5.81	1.28	12	0.17	5176.00	23514.00	44550	20230504	-32.55	29600	20231026	1.52	44550	-32.55	20230504	29600	1.52	20231026	44550	-32.55	20230504	29600	1.52	20231026	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
8	20231031	100514	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	-300	5	-0.98	359383150	11846	42.57	30500	30650	30150	39700	21400	30550	30337.93	27.54	0	-1008	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4493	5.84	1.29	12	0.08	5176.00	23514.00	44550	20230504	-32.10	29600	20231026	2.20	44550	-32.10	20230504	29600	2.20	20231026	44550	-32.10	20230504	29600	2.20	20231026	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
9	20231031	090510	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	27844600	913	3.28	30500	30600	30400	39700	21400	30550	30497.92	27.54	0	-151	31416	30982	30516	30082	29616	30750	29850	74	9150	500	22600	50	1	14854256	4538	5.90	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.43	29600	20231026	3.21	44550	-31.43	20230504	29600	3.21	20231026	44550	-31.43	20230504	29600	3.21	20231026	0.98	Y	043150	500	74 억		4090410	N	N	883	N	00	N
10	20231030	160504	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	-150	5	-0.49	832719000	27368	73.45	30950	30950	30050	39900	21500	30700	30426.74	27.57	0	-682	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4538	5.90	1.30	12	0.18	5176.00	23514.00	44550	20230504	-31.43	29600	20231026	3.21	44550	-31.43	20230504	29600	3.21	20231026	44550	-31.43	20230504	29600	3.21	20231026	0.99	Y	043150	500	74 억		4095805	N	N	883	N	00	N
11	20231030	150453	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-400	5	-1.30	763150650	25083	67.31	30950	30950	30050	39900	21500	30700	30425.01	27.57	0	402	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4501	5.85	1.29	12	0.17	5176.00	23514.00	44550	20230504	-31.99	29600	20231026	2.36	44550	-31.99	20230504	29600	2.36	20231026	44550	-31.99	20230504	29600	2.36	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
12	20231030	140454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-400	5	-1.30	669347050	21984	59.00	30950	30950	30050	39900	21500	30700	30447.01	27.57	0	-298	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4501	5.85	1.29	12	0.15	5176.00	23514.00	44550	20230504	-31.99	29600	20231026	2.36	44550	-31.99	20230504	29600	2.36	20231026	44550	-31.99	20230504	29600	2.36	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
13	20231030	130454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-250	5	-0.81	516260000	16934	45.44	30950	30950	30050	39900	21500	30700	30486.60	27.57	0	-172	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4523	5.88	1.29	12	0.11	5176.00	23514.00	44550	20230504	-31.65	29600	20231026	2.87	44550	-31.65	20230504	29600	2.87	20231026	44550	-31.65	20230504	29600	2.87	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
14	20231030	120449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-550	5	-1.79	404769800	13247	35.55	30950	30950	30150	39900	21500	30700	30555.58	27.57	0	-503	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4479	5.82	1.28	12	0.09	5176.00	23514.00	44550	20230504	-32.32	29600	20231026	1.86	44550	-32.32	20230504	29600	1.86	20231026	44550	-32.32	20230504	29600	1.86	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
15	20231030	110451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	-150	5	-0.49	291410350	9518	25.54	30950	30950	30400	39900	21500	30700	30616.76	27.57	0	856	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4538	5.90	1.30	12	0.06	5176.00	23514.00	44550	20230504	-31.43	29600	20231026	3.21	44550	-31.43	20230504	29600	3.21	20231026	44550	-31.43	20230504	29600	3.21	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
16	20231030	100453	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-250	5	-0.81	220620950	7202	19.33	30950	30950	30400	39900	21500	30700	30633.29	27.57	0	1432	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4523	5.88	1.29	12	0.05	5176.00	23514.00	44550	20230504	-31.65	29600	20231026	2.87	44550	-31.65	20230504	29600	2.87	20231026	44550	-31.65	20230504	29600	2.87	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
17	20231030	090447	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	0	3	0.00	27037650	878	2.36	30950	30950	30700	39900	21500	30700	30794.59	27.57	0	87	31566	31132	30566	30132	29566	31350	30350	74	9200	500	22710	50	1	14854256	4560	5.93	1.31	12	0.01	5176.00	23514.00	44550	20230504	-31.09	29600	20231026	3.72	44550	-31.09	20230504	29600	3.72	20231026	44550	-31.09	20230504	29600	3.72	20231026	0.99	Y	043150	500	74 억		4095805	N	N	2473	N	00	N
18	20231027	150451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	1059278700	34650	45.26	30250	31000	30000	38900	21000	29950	30570.81	27.52	0	9875	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4523	5.88	1.29	12	0.23	5176.00	23514.00	44550	20230504	-31.65	29600	20231026	2.87	44550	-31.65	20230504	29600	2.87	20231026	44550	-31.65	20230504	29600	2.87	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
19	20231027	140448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	500	2	1.67	945237200	30904	40.37	30250	31000	30000	38900	21000	29950	30586.24	27.52	0	8903	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4523	5.88	1.29	12	0.21	5176.00	23514.00	44550	20230504	-31.65	29600	20231026	2.87	44550	-31.65	20230504	29600	2.87	20231026	44550	-31.65	20230504	29600	2.87	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
20	20231027	130441	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	600	2	2.00	792847450	25892	33.82	30250	31000	30000	38900	21000	29950	30621.33	27.52	0	8102	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4538	5.90	1.30	12	0.17	5176.00	23514.00	44550	20230504	-31.43	29600	20231026	3.21	44550	-31.43	20230504	29600	3.21	20231026	44550	-31.43	20230504	29600	3.21	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
21	20231027	120452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	800	2	2.67	658345700	21493	28.08	30250	31000	30000	38900	21000	29950	30630.70	27.52	0	5867	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4568	5.94	1.31	12	0.14	5176.00	23514.00	44550	20230504	-30.98	29600	20231026	3.89	44550	-30.98	20230504	29600	3.89	20231026	44550	-30.98	20230504	29600	3.89	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
22	20231027	110455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	850	2	2.84	509204050	16654	21.76	30250	31000	30000	38900	21000	29950	30575.48	27.52	0	3910	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4575	5.95	1.31	12	0.11	5176.00	23514.00	44550	20230504	-30.86	29600	20231026	4.05	44550	-30.86	20230504	29600	4.05	20231026	44550	-30.86	20230504	29600	4.05	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
23	20231027	100450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	450	2	1.50	274757500	9037	11.81	30250	30700	30000	38900	21000	29950	30403.62	27.52	0	2997	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4516	5.87	1.29	12	0.06	5176.00	23514.00	44550	20230504	-31.76	29600	20231026	2.70	44550	-31.76	20230504	29600	2.70	20231026	44550	-31.76	20230504	29600	2.70	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
24	20231027	090446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	550	2	1.84	60709300	1999	2.61	30250	30550	30250	38900	21000	29950	30369.83	27.52	0	124	31050	30500	30050	29500	29050	30275	29275	74	8950	500	22160	50	1	14854256	4531	5.89	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.54	29600	20231026	3.04	44550	-31.54	20230504	29600	3.04	20231026	44550	-31.54	20230504	29600	3.04	20231026	0.96	Y	043150	500	74 억		4088509	N	N	4243	N	00	N
25	20231026	160442	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29950	-650	5	-2.12	2279250350	76377	95.93	30000	30600	29600	39750	21450	30600	29841.92	27.42	0	18576	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4449	5.79	1.27	12	0.51	5176.00	23514.00	44550	20230504	-32.77	29600	20231026	1.18	44550	-32.77	20230504	29600	1.18	20231026	44550	-32.77	20230504	29600	1.18	20231026	0.99	Y	043150	500	74 억		4073238	N	N	4243	N	00	N
26	20231026	150442	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29850	-750	5	-2.45	2145659350	71909	90.32	30000	30600	29600	39750	21450	30600	29838.54	27.42	0	17286	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4434	5.77	1.27	12	0.48	5176.00	23514.00	44550	20230504	-33.00	29600	20231026	0.84	44550	-33.00	20230504	29600	0.84	20231026	44550	-33.00	20230504	29600	0.84	20231026	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
27	20231026	140444	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29800	-800	5	-2.61	1756520100	58887	73.96	30000	30600	29600	39750	21450	30600	29828.66	27.42	0	11585	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4427	5.76	1.27	12	0.40	5176.00	23514.00	44550	20230504	-33.11	29600	20231026	0.68	44550	-33.11	20230504	29600	0.68	20231026	44550	-33.11	20230504	29600	0.68	20231026	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
28	20231026	130442	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29850	-750	5	-2.45	1612652400	54060	67.90	30000	30600	29600	39750	21450	30600	29830.79	27.42	0	11382	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4434	5.77	1.27	12	0.36	5176.00	23514.00	44550	20230504	-33.00	29600	20231026	0.84	44550	-33.00	20230504	29600	0.84	20231026	44550	-33.00	20230504	29600	0.84	20231026	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
29	20231026	120442	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29700	-900	5	-2.94	1354103000	45364	56.98	30000	30600	29600	39750	21450	30600	29849.73	27.42	0	11353	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4412	5.74	1.26	12	0.31	5176.00	23514.00	44550	20230504	-33.33	29600	20231026	0.34	44550	-33.33	20230504	29600	0.34	20231026	44550	-33.33	20230504	29600	0.34	20231026	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
30	20231026	110446	55	30.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	29800	-800	5	-2.61	1186041400	39720	49.89	30000	30600	29600	39750	21450	30600	29860.06	27.42	0	9886	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4427	5.76	1.27	12	0.27	5176.00	23514.00	44550	20230504	-33.11	29600	20231026	0.68	44550	-33.11	20230504	29600	0.68	20231026	44550	-33.11	20230504	29600	0.68	20231026	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
31	20231026	100445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	29900	-700	5	-2.29	503242150	16779	21.08	30000	30600	29750	39750	21450	30600	29992.38	27.42	0	957	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4441	5.78	1.27	12	0.11	5176.00	23514.00	44550	20230504	-32.88	29650	20230323	0.84	44550	-32.88	20230504	29650	0.84	20230323	44550	-32.88	20230504	29650	0.84	20230323	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
32	20231026	090444	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-300	5	-0.98	81516550	2708	3.40	30000	30600	29950	39750	21450	30600	30102.12	27.42	0	257	32900	31750	31050	29900	29200	31400	29550	74	9150	500	22640	50	1	14854256	4501	5.85	1.29	12	0.02	5176.00	23514.00	44550	20230504	-31.99	29650	20230323	2.19	44550	-31.99	20230504	29650	2.19	20230323	44550	-31.99	20230504	29650	2.19	20230323	0.99	Y	043150	500	74 억		4073238	N	N	12215	N	00	N
33	20231025	160446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-1250	5	-3.92	2451099800	79577	187.43	32200	32200	30350	41400	22300	31850	30801.66	27.61	0	-27354	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4545	5.91	1.30	12	0.54	5176.00	23514.00	44550	20230504	-31.31	29650	20230323	3.20	44550	-31.31	20230504	29650	3.20	20230323	44550	-31.31	20230504	29650	3.20	20230323	1.02	Y	043150	500	74 억		4100672	N	N	12215	N	00	N
34	20231025	150445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-1100	5	-3.45	2326304700	75502	177.84	32200	32200	30350	41400	22300	31850	30811.17	27.61	0	-26822	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4568	5.94	1.31	12	0.51	5176.00	23514.00	44550	20230504	-30.98	29650	20230323	3.71	44550	-30.98	20230504	29650	3.71	20230323	44550	-30.98	20230504	29650	3.71	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
35	20231025	140442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	-1300	5	-4.08	1987546800	64459	151.83	32200	32200	30350	41400	22300	31850	30834.28	27.61	0	-25043	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4538	5.90	1.30	12	0.43	5176.00	23514.00	44550	20230504	-31.43	29650	20230323	3.04	44550	-31.43	20230504	29650	3.04	20230323	44550	-31.43	20230504	29650	3.04	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
36	20231025	130443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-1050	5	-3.30	1213429550	39077	92.04	32200	32200	30600	41400	22300	31850	31052.27	27.61	0	-15052	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4575	5.95	1.31	12	0.26	5176.00	23514.00	44550	20230504	-30.86	29650	20230323	3.88	44550	-30.86	20230504	29650	3.88	20230323	44550	-30.86	20230504	29650	3.88	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
37	20231025	120442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-750	5	-2.35	807827600	25907	61.02	32200	32200	31000	41400	22300	31850	31181.83	27.61	0	-12276	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4620	6.01	1.32	12	0.17	5176.00	23514.00	44550	20230504	-30.19	29650	20230323	4.89	44550	-30.19	20230504	29650	4.89	20230323	44550	-30.19	20230504	29650	4.89	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
38	20231025	110443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-750	5	-2.35	641678350	20557	48.42	32200	32200	31000	41400	22300	31850	31214.59	27.61	0	-10379	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4620	6.01	1.32	12	0.14	5176.00	23514.00	44550	20230504	-30.19	29650	20230323	4.89	44550	-30.19	20230504	29650	4.89	20230323	44550	-30.19	20230504	29650	4.89	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
39	20231025	100442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-650	5	-2.04	284533450	9070	21.36	32200	32200	31150	41400	22300	31850	31370.83	27.61	0	-2893	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4635	6.03	1.33	12	0.06	5176.00	23514.00	44550	20230504	-29.97	29650	20230323	5.23	44550	-29.97	20230504	29650	5.23	20230323	44550	-29.97	20230504	29650	5.23	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
40	20231025	090441	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-650	5	-2.04	35658500	1130	2.66	32200	32200	31200	41400	22300	31850	31556.19	27.61	0	-571	32516	32182	31516	31182	30516	32350	31350	74	9550	500	23560	50	1	14854256	4635	6.03	1.33	12	0.01	5176.00	23514.00	44550	20230504	-29.97	29650	20230323	5.23	44550	-29.97	20230504	29650	5.23	20230323	44550	-29.97	20230504	29650	5.23	20230323	1.02	Y	043150	500	74 억		4100672	N	N	2726	N	00	N
41	20231024	160433	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31850	700	2	2.25	1325946700	42376	114.55	31600	31850	30850	40450	21850	31150	31290.26	27.56	0	-2541	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4731	6.15	1.35	12	0.29	5176.00	23514.00	44550	20230504	-28.51	29650	20230323	7.42	44550	-28.51	20230504	29650	7.42	20230323	44550	-28.51	20230504	29650	7.42	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2726	N	00	N
42	20231024	150440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31600	450	2	1.44	1177603750	37693	101.89	31600	31650	30850	40450	21850	31150	31242.21	27.56	0	-2221	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4694	6.11	1.34	12	0.25	5176.00	23514.00	44550	20230504	-29.07	29650	20230323	6.58	44550	-29.07	20230504	29650	6.58	20230323	44550	-29.07	20230504	29650	6.58	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
43	20231024	140431	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	150	2	0.48	860571150	27606	74.62	31600	31650	30850	40450	21850	31150	31173.42	27.56	0	2373	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4649	6.05	1.33	12	0.19	5176.00	23514.00	44550	20230504	-29.74	29650	20230323	5.56	44550	-29.74	20230504	29650	5.56	20230323	44550	-29.74	20230504	29650	5.56	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
44	20231024	130438	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	150	2	0.48	671462350	21551	58.26	31600	31650	30850	40450	21850	31150	31156.93	27.56	0	4585	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4649	6.05	1.33	12	0.15	5176.00	23514.00	44550	20230504	-29.74	29650	20230323	5.56	44550	-29.74	20230504	29650	5.56	20230323	44550	-29.74	20230504	29650	5.56	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
45	20231024	120442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	150	2	0.48	572771900	18397	49.73	31600	31650	30850	40450	21850	31150	31133.90	27.56	0	4224	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4649	6.05	1.33	12	0.12	5176.00	23514.00	44550	20230504	-29.74	29650	20230323	5.56	44550	-29.74	20230504	29650	5.56	20230323	44550	-29.74	20230504	29650	5.56	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
46	20231024	110437	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	-150	5	-0.48	441023300	14164	38.29	31600	31650	30850	40450	21850	31150	31136.83	27.56	0	2488	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4605	5.99	1.32	12	0.10	5176.00	23514.00	44550	20230504	-30.42	29650	20230323	4.55	44550	-30.42	20230504	29650	4.55	20230323	44550	-30.42	20230504	29650	4.55	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
47	20231024	100433	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	-150	5	-0.48	262039250	8395	22.69	31600	31650	30900	40450	21850	31150	31214.48	27.56	0	1535	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4605	5.99	1.32	12	0.06	5176.00	23514.00	44550	20230504	-30.42	29650	20230323	4.55	44550	-30.42	20230504	29650	4.55	20230323	44550	-30.42	20230504	29650	4.55	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
48	20231024	090436	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31400	250	2	0.80	12457600	396	1.07	31600	31600	31400	40450	21850	31150	31560.07	27.56	0	-61	32216	31682	31266	30732	30316	31950	31000	74	9300	500	23050	50	1	14854256	4664	6.07	1.34	12	0.00	5176.00	23514.00	44550	20230504	-29.52	29650	20230323	5.90	44550	-29.52	20230504	29650	5.90	20230323	44550	-29.52	20230504	29650	5.90	20230323	1.03	Y	043150	500	74 억		4094284	N	N	2164	N	00	N
49	20231023	160430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-300	5	-0.95	1146625600	36690	83.12	31100	31800	30850	40850	22050	31450	31251.72	27.51	0	4024	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4627	6.02	1.32	12	0.25	5176.00	23514.00	44550	20230504	-30.08	29650	20230323	5.06	44550	-30.08	20230504	29650	5.06	20230323	44550	-30.08	20230504	29650	5.06	20230323	1.05	Y	043150	500	74 억		4086434	N	N	2164	N	00	N
50	20231023	150430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-300	5	-0.95	1084433000	34693	78.59	31100	31800	30850	40850	22050	31450	31257.98	27.51	0	4391	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4627	6.02	1.32	12	0.23	5176.00	23514.00	44550	20230504	-30.08	29650	20230323	5.06	44550	-30.08	20230504	29650	5.06	20230323	44550	-30.08	20230504	29650	5.06	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
51	20231023	140432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	685404600	21814	49.42	31100	31800	31050	40850	22050	31450	31420.40	27.51	0	-820	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4642	6.04	1.33	12	0.15	5176.00	23514.00	44550	20230504	-29.85	29650	20230323	5.40	44550	-29.85	20230504	29650	5.40	20230323	44550	-29.85	20230504	29650	5.40	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
52	20231023	130434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-250	5	-0.79	596519650	18964	42.96	31100	31800	31050	40850	22050	31450	31455.37	27.51	0	340	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4635	6.03	1.33	12	0.13	5176.00	23514.00	44550	20230504	-29.97	29650	20230323	5.23	44550	-29.97	20230504	29650	5.23	20230323	44550	-29.97	20230504	29650	5.23	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
53	20231023	120430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	540104250	17160	38.87	31100	31800	31050	40850	22050	31450	31474.61	27.51	0	927	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4642	6.04	1.33	12	0.12	5176.00	23514.00	44550	20230504	-29.85	29650	20230323	5.40	44550	-29.85	20230504	29650	5.40	20230323	44550	-29.85	20230504	29650	5.40	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
54	20231023	110430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	50	2	0.16	476766800	15137	34.29	31100	31800	31050	40850	22050	31450	31496.78	27.51	0	1223	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4679	6.09	1.34	12	0.10	5176.00	23514.00	44550	20230504	-29.29	29650	20230323	6.24	44550	-29.29	20230504	29650	6.24	20230323	44550	-29.29	20230504	29650	6.24	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
55	20231023	100425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31650	200	2	0.64	285817250	9070	20.55	31100	31800	31050	40850	22050	31450	31512.38	27.51	0	-690	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4701	6.11	1.35	12	0.06	5176.00	23514.00	44550	20230504	-28.96	29650	20230323	6.75	44550	-28.96	20230504	29650	6.75	20230323	44550	-28.96	20230504	29650	6.75	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
56	20231023	090435	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31250	-200	5	-0.64	11739700	377	0.85	31100	31250	31050	40850	22050	31450	31139.79	27.51	0	97	32316	31882	31366	30932	30416	32100	31150	74	9400	500	23270	50	1	14854256	4642	6.04	1.33	12	0.00	5176.00	23514.00	44550	20230504	-29.85	29650	20230323	5.40	44550	-29.85	20230504	29650	5.40	20230323	44550	-29.85	20230504	29650	5.40	20230323	1.05	Y	043150	500	74 억		4086434	N	N	5748	N	00	N
57	20231020	160430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31450	-50	5	-0.16	1377041550	44137	167.59	31400	31800	30850	40950	22050	31500	31198.97	27.52	0	-725	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4672	6.08	1.34	12	0.30	5176.00	23514.00	44550	20230504	-29.41	29650	20230323	6.07	44550	-29.41	20230504	29650	6.07	20230323	44550	-29.41	20230504	29650	6.07	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5748	N	00	N
58	20231020	150430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	-450	5	-1.43	1165275950	37320	141.70	31400	31800	30850	40950	22050	31500	31223.90	27.52	0	-4438	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4612	6.00	1.32	12	0.25	5176.00	23514.00	44550	20230504	-30.30	29650	20230323	4.72	44550	-30.30	20230504	29650	4.72	20230323	44550	-30.30	20230504	29650	4.72	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
59	20231020	140432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31650	150	2	0.48	990074250	31732	120.48	31400	31800	30850	40950	22050	31500	31201.13	27.52	0	-7101	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4701	6.11	1.35	12	0.21	5176.00	23514.00	44550	20230504	-28.96	29650	20230323	6.75	44550	-28.96	20230504	29650	6.75	20230323	44550	-28.96	20230504	29650	6.75	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
60	20231020	130420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31550	50	2	0.16	838783950	26946	102.31	31400	31650	30850	40950	22050	31500	31128.33	27.52	0	-6868	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4687	6.10	1.34	12	0.18	5176.00	23514.00	44550	20230504	-29.18	29650	20230323	6.41	44550	-29.18	20230504	29650	6.41	20230323	44550	-29.18	20230504	29650	6.41	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
61	20231020	120427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31450	-50	5	-0.16	681525300	21899	83.15	31400	31650	30850	40950	22050	31500	31121.30	27.52	0	-6412	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4672	6.08	1.34	12	0.15	5176.00	23514.00	44550	20230504	-29.41	29650	20230323	6.07	44550	-29.41	20230504	29650	6.07	20230323	44550	-29.41	20230504	29650	6.07	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
62	20231020	110432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-400	5	-1.27	518457500	16688	63.36	31400	31650	30850	40950	22050	31500	31067.68	27.52	0	-5277	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4620	6.01	1.32	12	0.11	5176.00	23514.00	44550	20230504	-30.19	29650	20230323	4.89	44550	-30.19	20230504	29650	4.89	20230323	44550	-30.19	20230504	29650	4.89	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
63	20231020	100427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	-600	5	-1.90	353712650	11384	43.22	31400	31650	30850	40950	22050	31500	31071.03	27.52	0	-4519	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4590	5.97	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.64	29650	20230323	4.22	44550	-30.64	20230504	29650	4.22	20230323	44550	-30.64	20230504	29650	4.22	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
64	20231020	090429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	0	3	0.00	10391200	331	1.26	31400	31650	31300	40950	22050	31500	31393.35	27.52	0	-100	32400	31950	31700	31250	31000	31825	31125	74	9450	500	23310	50	1	14854256	4679	6.09	1.34	12	0.00	5176.00	23514.00	44550	20230504	-29.29	29650	20230323	6.24	44550	-29.29	20230504	29650	6.24	20230323	44550	-29.29	20230504	29650	6.24	20230323	1.07	Y	043150	500	74 억		4088283	N	N	5361	N	00	N
65	20231019	160426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	-800	5	-2.48	833961050	26331	77.27	31700	32150	31450	41950	22650	32300	31672.27	27.55	0	-7585	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4679	6.09	1.34	12	0.18	5176.00	23514.00	44550	20230504	-29.29	29150	20221017	8.06	44550	-29.29	20230504	29650	6.24	20230323	44550	-29.29	20230504	29650	6.24	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5356	N	00	N
66	20231019	150424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	-800	5	-2.48	753674300	23781	69.79	31700	32150	31450	41950	22650	32300	31692.29	27.55	0	-7634	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4679	6.09	1.34	12	0.16	5176.00	23514.00	44550	20230504	-29.29	29150	20221017	8.06	44550	-29.29	20230504	29650	6.24	20230323	44550	-29.29	20230504	29650	6.24	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
67	20231019	140426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31550	-750	5	-2.32	555700950	17507	51.38	31700	32150	31550	41950	22650	32300	31741.64	27.55	0	-5271	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4687	6.10	1.34	12	0.12	5176.00	23514.00	44550	20230504	-29.18	29150	20221017	8.23	44550	-29.18	20230504	29650	6.41	20230323	44550	-29.18	20230504	29650	6.41	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
68	20231019	130423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31700	-600	5	-1.86	397110000	12493	36.66	31700	32150	31600	41950	22650	32300	31786.60	27.55	0	-2578	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4709	6.12	1.35	12	0.08	5176.00	23514.00	44550	20230504	-28.84	29150	20221017	8.75	44550	-28.84	20230504	29650	6.91	20230323	44550	-28.84	20230504	29650	6.91	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
69	20231019	120425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31750	-550	5	-1.70	306047550	9621	28.23	31700	32150	31600	41950	22650	32300	31810.37	27.55	0	-1751	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4716	6.13	1.35	12	0.06	5176.00	23514.00	44550	20230504	-28.73	29150	20221017	8.92	44550	-28.73	20230504	29650	7.08	20230323	44550	-28.73	20230504	29650	7.08	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
70	20231019	110425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31850	-450	5	-1.39	234818900	7379	21.65	31700	32150	31600	41950	22650	32300	31822.59	27.55	0	-1288	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4731	6.15	1.35	12	0.05	5176.00	23514.00	44550	20230504	-28.51	29150	20221017	9.26	44550	-28.51	20230504	29650	7.42	20230323	44550	-28.51	20230504	29650	7.42	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
71	20231019	100422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31950	-350	5	-1.08	169302550	5323	15.62	31700	32150	31600	41950	22650	32300	31805.85	27.55	0	-888	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4746	6.17	1.36	12	0.04	5176.00	23514.00	44550	20230504	-28.28	29150	20221017	9.61	44550	-28.28	20230504	29650	7.76	20230323	44550	-28.28	20230504	29650	7.76	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
72	20231019	090426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31850	-450	5	-1.39	14958550	470	1.38	31700	32150	31700	41950	22650	32300	31826.70	27.55	0	-130	33200	32750	32250	31800	31300	32975	32025	74	9650	500	23900	50	1	14854256	4731	6.15	1.35	12	0.00	5176.00	23514.00	44550	20230504	-28.51	29150	20221017	9.26	44550	-28.51	20230504	29650	7.42	20230323	44550	-28.51	20230504	29650	7.42	20230323	1.08	Y	043150	500	74 억		4092872	N	N	5201	N	00	N
73	20231018	160428	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	50	2	0.16	1095965250	34070	108.38	32050	32700	31750	41900	22600	32250	32168.04	27.51	0	-2145	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4798	6.24	1.37	12	0.23	5176.00	23514.00	44550	20230504	-27.50	29150	20221017	10.81	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	29650	8.94	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5201	N	00	N
74	20231018	150422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	100	2	0.31	1041017550	32372	102.97	32050	32700	31750	41900	22600	32250	32157.96	27.51	0	-2086	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4805	6.25	1.38	12	0.22	5176.00	23514.00	44550	20230504	-27.38	29150	20221017	10.98	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	29650	9.11	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
75	20231018	140419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	0	3	0.00	846796500	26357	83.84	32050	32700	31750	41900	22600	32250	32127.95	27.51	0	-675	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4790	6.23	1.37	12	0.18	5176.00	23514.00	44550	20230504	-27.61	29150	20221017	10.63	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	29650	8.77	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
76	20231018	130417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	-50	5	-0.16	684594350	21296	67.74	32050	32700	31750	41900	22600	32250	32146.62	27.51	0	-1004	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4783	6.22	1.37	12	0.14	5176.00	23514.00	44550	20230504	-27.72	29150	20221017	10.46	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	29650	8.60	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
77	20231018	120423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	100	2	0.31	569203600	17714	56.35	32050	32700	31750	41900	22600	32250	32132.98	27.51	0	-590	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4805	6.25	1.38	12	0.12	5176.00	23514.00	44550	20230504	-27.38	29150	20221017	10.98	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	29650	9.11	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
78	20231018	110420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	100	2	0.31	476332900	14835	47.19	32050	32700	31750	41900	22600	32250	32108.72	27.51	0	1138	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4805	6.25	1.38	12	0.10	5176.00	23514.00	44550	20230504	-27.38	29150	20221017	10.98	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	29650	9.11	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
79	20231018	100423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31750	-500	5	-1.55	319866450	9946	31.64	32050	32700	31750	41900	22600	32250	32160.31	27.51	0	359	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4716	6.13	1.35	12	0.07	5176.00	23514.00	44550	20230504	-28.73	29150	20221017	8.92	44550	-28.73	20230504	29650	7.08	20230323	44550	-28.73	20230504	29650	7.08	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
80	20231018	090420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	0	3	0.00	15165900	470	1.50	32050	32450	32050	41900	22600	32250	32267.87	27.51	0	-30	33016	32632	32366	31982	31716	32500	31850	74	9650	500	23860	50	1	14854256	4790	6.23	1.37	12	0.00	5176.00	23514.00	44550	20230504	-27.61	29150	20221017	10.63	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	29650	8.77	20230323	1.09	Y	043150	500	74 억		4086689	N	N	5419	N	00	N
81	20231017	160423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	250	2	0.78	1021168400	31414	51.80	32500	32750	32100	41600	22400	32000	32507.07	27.48	0	5762	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4790	6.23	1.37	12	0.21	5176.00	23514.00	44550	20230504	-27.61	28700	20221013	12.37	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	29150	10.63	20221017	1.05	Y	043150	500	74 억		4081599	N	N	5419	N	00	N
82	20231017	150422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32550	550	2	1.72	944631450	29053	47.90	32500	32750	32100	41600	22400	32000	32514.08	27.48	0	5802	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4835	6.29	1.38	12	0.20	5176.00	23514.00	44550	20230504	-26.94	28700	20221013	13.41	44550	-26.94	20230504	29650	9.78	20230323	44550	-26.94	20230504	29150	11.66	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
83	20231017	140423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32400	400	2	1.25	772896850	23758	39.17	32500	32750	32100	41600	22400	32000	32532.07	27.48	0	5219	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4813	6.26	1.38	12	0.16	5176.00	23514.00	44550	20230504	-27.27	28700	20221013	12.89	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	29150	11.15	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
84	20231017	130421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32550	550	2	1.72	620295700	19065	31.43	32500	32750	32100	41600	22400	32000	32535.84	27.48	0	4118	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4835	6.29	1.38	12	0.13	5176.00	23514.00	44550	20230504	-26.94	28700	20221013	13.41	44550	-26.94	20230504	29650	9.78	20230323	44550	-26.94	20230504	29150	11.66	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
85	20231017	120423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32450	450	2	1.41	453303900	13930	22.97	32500	32750	32100	41600	22400	32000	32541.56	27.48	0	4043	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4820	6.27	1.38	12	0.09	5176.00	23514.00	44550	20230504	-27.16	28700	20221013	13.07	44550	-27.16	20230504	29650	9.44	20230323	44550	-27.16	20230504	29150	11.32	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
86	20231017	110417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32600	600	2	1.88	261758300	8062	13.29	32500	32600	32100	41600	22400	32000	32468.16	27.48	0	2472	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4842	6.30	1.39	12	0.05	5176.00	23514.00	44550	20230504	-26.82	28700	20221013	13.59	44550	-26.82	20230504	29650	9.95	20230323	44550	-26.82	20230504	29150	11.84	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
87	20231017	100416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32400	400	2	1.25	153611150	4729	7.80	32500	32600	32200	41600	22400	32000	32482.80	27.48	0	1390	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4813	6.26	1.38	12	0.03	5176.00	23514.00	44550	20230504	-27.27	28700	20221013	12.89	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	29150	11.15	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
88	20231017	090419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	200	2	0.62	16224600	500	0.82	32500	32550	32200	41600	22400	32000	32449.20	27.48	0	87	33433	32716	31983	31266	30533	32350	30900	74	9600	500	23680	50	1	14854256	4783	6.22	1.37	12	0.00	5176.00	23514.00	44550	20230504	-27.72	28700	20221013	12.20	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	29150	10.46	20221017	1.05	Y	043150	500	74 억		4081599	N	N	9349	N	00	N
89	20231016	160418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32000	200	2	0.63	1932643700	60403	163.87	32150	32700	31250	41300	22300	31800	31995.82	27.43	0	3131	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4753	6.18	1.36	12	0.41	5176.00	23514.00	44550	20230504	-28.17	28700	20221013	11.50	44550	-28.17	20230504	29650	7.93	20230323	44550	-28.17	20230504	29150	9.78	20221017	1.02	Y	043150	500	74 억		4074641	N	N	9319	N	00	N
90	20231016	150418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32450	650	2	2.04	1664429850	52059	141.23	32150	32700	31250	41300	22300	31800	31971.99	27.43	0	4790	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4820	6.27	1.38	12	0.35	5176.00	23514.00	44550	20230504	-27.16	28700	20221013	13.07	44550	-27.16	20230504	29650	9.44	20230323	44550	-27.16	20230504	29150	11.32	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
91	20231016	140417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31800	0	3	0.00	680742500	21615	58.64	32150	32250	31250	41300	22300	31800	31493.99	27.43	0	-3243	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4724	6.14	1.35	12	0.15	5176.00	23514.00	44550	20230504	-28.62	28700	20221013	10.80	44550	-28.62	20230504	29650	7.25	20230323	44550	-28.62	20230504	29150	9.09	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
92	20231016	130417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31400	-400	5	-1.26	516198500	16393	44.47	32150	32250	31250	41300	22300	31800	31488.96	27.43	0	-3223	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4664	6.07	1.34	12	0.11	5176.00	23514.00	44550	20230504	-29.52	28700	20221013	9.41	44550	-29.52	20230504	29650	5.90	20230323	44550	-29.52	20230504	29150	7.72	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
93	20231016	120417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31250	-550	5	-1.73	316834050	10030	27.21	32150	32250	31250	41300	22300	31800	31588.64	27.43	0	-2568	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4642	6.04	1.33	12	0.07	5176.00	23514.00	44550	20230504	-29.85	28700	20221013	8.89	44550	-29.85	20230504	29650	5.40	20230323	44550	-29.85	20230504	29150	7.20	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
94	20231016	110415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31550	-250	5	-0.79	217518500	6868	18.63	32150	32250	31450	41300	22300	31800	31671.30	27.43	0	-998	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4687	6.10	1.34	12	0.05	5176.00	23514.00	44550	20230504	-29.18	28700	20221013	9.93	44550	-29.18	20230504	29650	6.41	20230323	44550	-29.18	20230504	29150	8.23	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
95	20231016	100412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31600	-200	5	-0.63	123998350	3915	10.62	32150	32250	31450	41300	22300	31800	31672.63	27.43	0	-1109	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4694	6.11	1.34	12	0.03	5176.00	23514.00	44550	20230504	-29.07	28700	20221013	10.10	44550	-29.07	20230504	29650	6.58	20230323	44550	-29.07	20230504	29150	8.40	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
96	20231016	090414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31800	0	3	0.00	11614600	363	0.98	32150	32250	31800	41300	22300	31800	31996.14	27.43	0	-198	33066	32432	32066	31432	31066	32250	31250	74	9500	500	23530	50	1	14854256	4724	6.14	1.35	12	0.00	5176.00	23514.00	44550	20230504	-28.62	28700	20221013	10.80	44550	-28.62	20230504	29650	7.25	20230323	44550	-28.62	20230504	29150	9.09	20221017	1.02	Y	043150	500	74 억		4074641	N	N	4742	N	00	N
97	20231012	160423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32750	600	2	1.87	1121571300	34525	99.89	32450	32850	31700	41750	22550	32150	32485.76	27.52	0	1471	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4865	6.33	1.39	12	0.23	5176.00	23514.00	44550	20230504	-26.49	28700	20221013	14.11	44550	-26.49	20230504	29650	10.46	20230323	44550	-26.49	20230504	28700	14.11	20221013	1.04	Y	043150	500	74 억		4088522	N	N	3285	N	00	N
98	20231012	150416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32850	700	2	2.18	1016904150	31333	90.65	32450	32850	31700	41750	22550	32150	32454.73	27.52	0	1608	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4880	6.35	1.40	12	0.21	5176.00	23514.00	44550	20230504	-26.26	28700	20221013	14.46	44550	-26.26	20230504	29650	10.79	20230323	44550	-26.26	20230504	28700	14.46	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
99	20231012	140416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32550	400	2	1.24	794794600	24533	70.98	32450	32850	31700	41750	22550	32150	32396.96	27.52	0	-130	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4835	6.29	1.38	12	0.17	5176.00	23514.00	44550	20230504	-26.94	28700	20221013	13.41	44550	-26.94	20230504	29650	9.78	20230323	44550	-26.94	20230504	28700	13.41	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
100	20231012	130416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	200	2	0.62	482250250	14938	43.22	32450	32500	31700	41750	22550	32150	32283.45	27.52	0	-521	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4805	6.25	1.38	12	0.10	5176.00	23514.00	44550	20230504	-27.38	28700	20221013	12.72	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	28700	12.72	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
101	20231012	120423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	200	2	0.62	327055050	10127	29.30	32450	32500	31700	41750	22550	32150	32295.35	27.52	0	-511	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4805	6.25	1.38	12	0.07	5176.00	23514.00	44550	20230504	-27.38	28700	20221013	12.72	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	28700	12.72	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
102	20231012	110421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	200	2	0.62	208239300	6455	18.68	32450	32450	31700	41750	22550	32150	32260.15	27.52	0	-353	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4805	6.25	1.38	12	0.04	5176.00	23514.00	44550	20230504	-27.38	28700	20221013	12.72	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	28700	12.72	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
103	20231012	100420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32400	250	2	0.78	106106300	3293	9.53	32450	32450	31700	41750	22550	32150	32221.77	27.52	0	-226	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4813	6.26	1.38	12	0.02	5176.00	23514.00	44550	20230504	-27.27	28700	20221013	12.89	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	28700	12.89	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
104	20231012	090421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	150	2	0.47	11094650	346	1.00	32450	32450	31700	41750	22550	32150	32065.46	27.52	0	93	33050	32600	32250	31800	31450	32550	31750	74	9600	500	23790	50	1	14854256	4798	6.24	1.37	12	0.00	5176.00	23514.00	44550	20230504	-27.50	28700	20221013	12.54	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28700	12.54	20221013	1.04	Y	043150	500	74 억		4088522	N	N	6023	N	00	N
105	20231011	160417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32150	0	3	0.00	1116068650	34563	68.67	32150	32700	31900	41750	22550	32150	32290.97	27.46	0	-6252	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4776	6.21	1.37	12	0.23	5176.00	23514.00	44550	20230504	-27.83	28700	20221013	12.02	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28700	12.02	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6023	N	00	N
106	20231011	150417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	150	2	0.47	1025930600	31761	63.11	32150	32700	31900	41750	22550	32150	32301.58	27.46	0	-6286	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4798	6.24	1.37	12	0.21	5176.00	23514.00	44550	20230504	-27.50	28700	20221013	12.54	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28700	12.54	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
107	20231011	140422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	100	2	0.31	905236250	28021	55.67	32150	32700	31900	41750	22550	32150	32305.64	27.46	0	-5357	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4790	6.23	1.37	12	0.19	5176.00	23514.00	44550	20230504	-27.61	28700	20221013	12.37	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28700	12.37	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
108	20231011	130414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32400	250	2	0.78	779300800	24128	47.94	32150	32700	31900	41750	22550	32150	32298.61	27.46	0	-5166	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4813	6.26	1.38	12	0.16	5176.00	23514.00	44550	20230504	-27.27	28700	20221013	12.89	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	28700	12.89	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
109	20231011	120423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	150	2	0.47	686694400	21265	42.25	32150	32700	31900	41750	22550	32150	32292.24	27.46	0	-4286	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4798	6.24	1.37	12	0.14	5176.00	23514.00	44550	20230504	-27.50	28700	20221013	12.54	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28700	12.54	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
110	20231011	110419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	100	2	0.31	406155200	12618	25.07	32150	32450	31900	41750	22550	32150	32188.56	27.46	0	-2900	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4790	6.23	1.37	12	0.08	5176.00	23514.00	44550	20230504	-27.61	28700	20221013	12.37	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28700	12.37	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
111	20231011	100416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	150	2	0.47	154185800	4788	9.51	32150	32450	31900	41750	22550	32150	32202.55	27.46	0	-956	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4798	6.24	1.37	12	0.03	5176.00	23514.00	44550	20230504	-27.50	28700	20221013	12.54	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28700	12.54	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
112	20231011	090419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	50	2	0.16	27862800	869	1.73	32150	32300	31900	41750	22550	32150	32063.06	27.46	0	85	33383	32766	32333	31716	31283	32550	31500	74	9600	500	23790	50	1	14854256	4783	6.22	1.37	12	0.01	5176.00	23514.00	44550	20230504	-27.72	28700	20221013	12.20	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28700	12.20	20221013	1.04	Y	043150	500	74 억		4078831	N	N	6032	N	00	N
113	20231010	160415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32150	-300	5	-0.92	1630067150	50299	229.43	32750	32950	31900	42150	22750	32450	32407.51	27.49	0	-5719	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4776	6.21	1.37	12	0.34	5176.00	23514.00	44550	20230504	-27.83	28700	20221013	12.02	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28700	12.02	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6032	N	00	N
114	20231010	150413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	-250	5	-0.77	1447499350	44626	203.56	32750	32950	31900	42150	22750	32450	32436.22	27.49	0	-4931	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4783	6.22	1.37	12	0.30	5176.00	23514.00	44550	20230504	-27.72	28700	20221013	12.20	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28700	12.20	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
115	20231010	140414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32150	-300	5	-0.92	1162297800	35754	163.09	32750	32950	32150	42150	22750	32450	32508.25	27.49	0	129	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4776	6.21	1.37	12	0.24	5176.00	23514.00	44550	20230504	-27.83	28700	20221013	12.02	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28700	12.02	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
116	20231010	130411	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32300	-150	5	-0.46	896652300	27514	125.50	32750	32950	32300	42150	22750	32450	32589.15	27.49	0	1700	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4798	6.24	1.37	12	0.19	5176.00	23514.00	44550	20230504	-27.50	28700	20221013	12.54	44550	-27.50	20230504	29650	8.94	20230323	44550	-27.50	20230504	28700	12.54	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
117	20231010	120413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32600	150	2	0.46	553244550	16941	77.28	32750	32950	32350	42150	22750	32450	32657.63	27.49	0	50	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4842	6.30	1.39	12	0.11	5176.00	23514.00	44550	20230504	-26.82	28700	20221013	13.59	44550	-26.82	20230504	29650	9.95	20230323	44550	-26.82	20230504	28700	13.59	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
118	20231010	110404	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32650	200	2	0.62	350814600	10742	49.00	32750	32950	32350	42150	22750	32450	32659.00	27.49	0	-29	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4850	6.31	1.39	12	0.07	5176.00	23514.00	44550	20230504	-26.71	28700	20221013	13.76	44550	-26.71	20230504	29650	10.12	20230323	44550	-26.71	20230504	28700	13.76	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
119	20231010	100409	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32600	150	2	0.46	219697400	6725	30.68	32750	32950	32350	42150	22750	32450	32670.07	27.49	0	-842	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4842	6.30	1.39	12	0.05	5176.00	23514.00	44550	20230504	-26.82	28700	20221013	13.59	44550	-26.82	20230504	29650	9.95	20230323	44550	-26.82	20230504	28700	13.59	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
120	20231010	090409	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32750	300	2	0.92	55235900	1692	7.72	32750	32800	32350	42150	22750	32450	32650.06	27.49	0	-752	32950	32700	32300	32050	31650	32825	32175	74	9700	500	24010	50	1	14854256	4865	6.33	1.39	12	0.01	5176.00	23514.00	44550	20230504	-26.49	28700	20221013	14.11	44550	-26.49	20230504	29650	10.46	20230323	44550	-26.49	20230504	28700	14.11	20221013	1.09	Y	043150	500	74 억		4084030	N	N	6271	N	00	N
121	20231006	160412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32450	650	2	2.04	707678400	21918	30.74	31900	32550	31900	41300	22300	31800	32287.51	27.51	0	-4214	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4820	6.27	1.38	12	0.15	5176.00	23514.00	44550	20230504	-27.16	28700	20221013	13.07	44550	-27.16	20230504	29650	9.44	20230323	44550	-27.16	20230504	28700	13.07	20221013	1.16	Y	043150	500	74 억		4086865	N	N	6271	N	00	N
122	20231006	150404	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32450	650	2	2.04	586798050	18190	25.51	31900	32550	31900	41300	22300	31800	32259.38	27.51	0	-1458	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4820	6.27	1.38	12	0.12	5176.00	23514.00	44550	20230504	-27.16	28700	20221013	13.07	44550	-27.16	20230504	29650	9.44	20230323	44550	-27.16	20230504	28700	13.07	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
123	20231006	140405	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32350	550	2	1.73	455730700	14144	19.84	31900	32550	31900	41300	22300	31800	32220.78	27.51	0	17	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4805	6.25	1.38	12	0.10	5176.00	23514.00	44550	20230504	-27.38	28700	20221013	12.72	44550	-27.38	20230504	29650	9.11	20230323	44550	-27.38	20230504	28700	12.72	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
124	20231006	130403	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32400	600	2	1.89	417705500	12969	18.19	31900	32550	31900	41300	22300	31800	32208.00	27.51	0	161	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4813	6.26	1.38	12	0.09	5176.00	23514.00	44550	20230504	-27.27	28700	20221013	12.89	44550	-27.27	20230504	29650	9.27	20230323	44550	-27.27	20230504	28700	12.89	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
125	20231006	120401	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	400	2	1.26	375959250	11677	16.38	31900	32550	31900	41300	22300	31800	32196.56	27.51	0	400	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4783	6.22	1.37	12	0.08	5176.00	23514.00	44550	20230504	-27.72	28700	20221013	12.20	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28700	12.20	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
126	20231006	110359	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32250	450	2	1.42	309665700	9620	13.49	31900	32550	31900	41300	22300	31800	32189.78	27.51	0	219	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4790	6.23	1.37	12	0.06	5176.00	23514.00	44550	20230504	-27.61	28700	20221013	12.37	44550	-27.61	20230504	29650	8.77	20230323	44550	-27.61	20230504	28700	12.37	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
127	20231006	100401	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32200	400	2	1.26	153961250	4788	6.72	31900	32550	31900	41300	22300	31800	32155.65	27.51	0	-93	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4783	6.22	1.37	12	0.03	5176.00	23514.00	44550	20230504	-27.72	28700	20221013	12.20	44550	-27.72	20230504	29650	8.60	20230323	44550	-27.72	20230504	28700	12.20	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N
128	20231006	090357	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	32150	350	2	1.10	23025300	716	1.00	31900	32550	31900	41300	22300	31800	32158.24	27.51	0	-168	33233	32516	31883	31166	30533	32200	30850	74	9500	500	23530	50	1	14854256	4776	6.21	1.37	12	0.00	5176.00	23514.00	44550	20230504	-27.83	28700	20221013	12.02	44550	-27.83	20230504	29650	8.43	20230323	44550	-27.83	20230504	28700	12.02	20221013	1.16	Y	043150	500	74 억		4086865	N	N	18389	N	00	N