KissMeData/099190/price/prices-20241001.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	20241031	160823	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19320	60	2	0.31	1927889620	100107	41.34	19270	19640	18910	25000	13490	19260	19257.98	24.90	0	5752	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5340	143.11	1.87	12	0.36	135.00	10341.00	30400	20240112	-36.45	14520	20240909	33.06	30400	-36.45	20240112	14520	33.06	20240909	30400	-36.45	20240112	14520	33.06	20240909	4.66	N	099190	500	138 억		6882072	N	N	241	N	00	N
3	20241031	150834	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19280	20	2	0.10	1749289670	90845	37.51	19270	19640	18910	25000	13490	19260	19255.76	24.90	0	5156	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5328	142.81	1.86	12	0.33	135.00	10341.00	30400	20240112	-36.58	14520	20240909	32.78	30400	-36.58	20240112	14520	32.78	20240909	30400	-36.58	20240112	14520	32.78	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
4	20241031	140833	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19400	140	2	0.73	1457978910	75751	31.28	19270	19640	18910	25000	13490	19260	19246.99	24.90	0	4223	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5362	143.70	1.88	12	0.27	135.00	10341.00	30400	20240112	-36.18	14520	20240909	33.61	30400	-36.18	20240112	14520	33.61	20240909	30400	-36.18	20240112	14520	33.61	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
5	20241031	130832	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19550	290	2	1.51	1190790900	61987	25.60	19270	19640	18910	25000	13490	19260	19210.33	24.90	0	3158	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5403	144.81	1.89	12	0.22	135.00	10341.00	30400	20240112	-35.69	14520	20240909	34.64	30400	-35.69	20240112	14520	34.64	20240909	30400	-35.69	20240112	14520	34.64	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
6	20241031	120833	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19410	150	2	0.78	947088420	49514	20.45	19270	19450	18910	25000	13490	19260	19127.69	24.90	0	-503	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5364	143.78	1.88	12	0.18	135.00	10341.00	30400	20240112	-36.15	14520	20240909	33.68	30400	-36.15	20240112	14520	33.68	20240909	30400	-36.15	20240112	14520	33.68	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
7	20241031	110832	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19360	100	2	0.52	823430410	43128	17.81	19270	19360	18910	25000	13490	19260	19092.71	24.90	0	-1118	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5351	143.41	1.87	12	0.16	135.00	10341.00	30400	20240112	-36.32	14520	20240909	33.33	30400	-36.32	20240112	14520	33.33	20240909	30400	-36.32	20240112	14520	33.33	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
8	20241031	100832	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19100	-160	5	-0.83	563124320	29562	12.21	19270	19330	18910	25000	13490	19260	19048.92	24.90	0	1435	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5279	141.48	1.85	12	0.11	135.00	10341.00	30400	20240112	-37.17	14520	20240909	31.54	30400	-37.17	20240112	14520	31.54	20240909	30400	-37.17	20240112	14520	31.54	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
9	20241031	090830	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18960	-300	5	-1.56	143290860	7515	3.10	19270	19330	18910	25000	13490	19260	19067.29	24.90	0	-1046	20740	20000	19560	18820	18380	20370	19190	138	5740	500	13860	10	1	27637273	5240	140.44	1.83	12	0.03	135.00	10341.00	30400	20240112	-37.63	14520	20240909	30.58	30400	-37.63	20240112	14520	30.58	20240909	30400	-37.63	20240112	14520	30.58	20240909	4.66	N	099190	500	138 억		6882072	N	N	236	N	00	N
10	20241030	160828	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19260	-220	5	-1.13	4746546050	241809	146.81	19130	20300	19120	25300	13640	19480	19629.93	24.92	0	-9061	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5323	142.67	1.86	12	0.87	135.00	10341.00	30400	20240112	-36.64	14520	20240909	32.64	30400	-36.64	20240112	14520	32.64	20240909	30400	-36.64	20240112	14520	32.64	20240909	4.43	N	099190	500	138 억		6887834	N	N	236	N	00	N
11	20241030	150848	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19350	-130	5	-0.67	4580733600	233225	141.60	19130	20300	19120	25300	13640	19480	19640.83	24.92	0	-10539	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5348	143.33	1.87	12	0.84	135.00	10341.00	30400	20240112	-36.35	14520	20240909	33.26	30400	-36.35	20240112	14520	33.26	20240909	30400	-36.35	20240112	14520	33.26	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
12	20241030	140830	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19330	-150	5	-0.77	4186054590	212777	129.18	19130	20300	19120	25300	13640	19480	19673.44	24.92	0	-14969	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5342	143.19	1.87	12	0.77	135.00	10341.00	30400	20240112	-36.41	14520	20240909	33.13	30400	-36.41	20240112	14520	33.13	20240909	30400	-36.41	20240112	14520	33.13	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
13	20241030	130835	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19190	-290	5	-1.49	3453412770	175114	106.32	19130	20300	19120	25300	13640	19480	19720.94	24.92	0	-4000	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5304	142.15	1.86	12	0.63	135.00	10341.00	30400	20240112	-36.88	14520	20240909	32.16	30400	-36.88	20240112	14520	32.16	20240909	30400	-36.88	20240112	14520	32.16	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
14	20241030	120847	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19170	-310	5	-1.59	3246535130	164348	99.78	19130	20300	19120	25300	13640	19480	19754.03	24.92	0	-4602	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5298	142.00	1.85	12	0.59	135.00	10341.00	30400	20240112	-36.94	14520	20240909	32.02	30400	-36.94	20240112	14520	32.02	20240909	30400	-36.94	20240112	14520	32.02	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
15	20241030	110832	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19370	-110	5	-0.56	2785483880	140400	85.24	19130	20300	19120	25300	13640	19480	19839.63	24.92	0	-4700	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5353	143.48	1.87	12	0.51	135.00	10341.00	30400	20240112	-36.28	14520	20240909	33.40	30400	-36.28	20240112	14520	33.40	20240909	30400	-36.28	20240112	14520	33.40	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
16	20241030	100830	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19730	250	2	1.28	2233186240	112269	68.16	19130	20300	19120	25300	13640	19480	19891.39	24.92	0	4566	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5453	146.15	1.91	12	0.41	135.00	10341.00	30400	20240112	-35.10	14520	20240909	35.88	30400	-35.10	20240112	14520	35.88	20240909	30400	-35.10	20240112	14520	35.88	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
17	20241030	090834	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19590	110	2	0.56	170004590	8686	5.27	19130	19840	19120	25300	13640	19480	19572.25	24.92	0	500	20426	19952	19226	18752	18026	20190	18990	138	5820	500	14020	10	1	27637273	5414	145.11	1.89	12	0.03	135.00	10341.00	30400	20240112	-35.56	14520	20240909	34.92	30400	-35.56	20240112	14520	34.92	20240909	30400	-35.56	20240112	14520	34.92	20240909	4.43	N	099190	500	138 억		6887834	N	N	1406	N	00	N
18	20241029	160803	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19480	430	2	2.26	3136999390	164022	35.23	19050	19700	18500	24750	13340	19050	19125.39	24.75	22	13734	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5384	144.30	1.88	12	0.59	135.00	10341.00	30400	20240112	-35.92	14520	20240909	34.16	30400	-35.92	20240112	14520	34.16	20240909	30400	-35.92	20240112	14520	34.16	20240909	4.54	N	099190	500	138 억		6839966	N	N	1406	N	00	N
19	20241029	150816	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19370	320	2	1.68	2977272490	155820	33.47	19050	19700	18500	24750	13340	19050	19107.13	24.75	22	11989	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5353	143.48	1.87	12	0.56	135.00	10341.00	30400	20240112	-36.28	14520	20240909	33.40	30400	-36.28	20240112	14520	33.40	20240909	30400	-36.28	20240112	14520	33.40	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
20	20241029	140723	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19230	180	2	0.94	2441449160	128033	27.50	19050	19700	18500	24750	13340	19050	19068.91	24.75	22	6180	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5315	142.44	1.86	12	0.46	135.00	10341.00	30400	20240112	-36.74	14520	20240909	32.44	30400	-36.74	20240112	14520	32.44	20240909	30400	-36.74	20240112	14520	32.44	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
21	20241029	130810	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19390	340	2	1.78	2059030790	108355	23.27	19050	19700	18500	24750	13340	19050	19002.64	24.75	22	4724	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5359	143.63	1.88	12	0.39	135.00	10341.00	30400	20240112	-36.22	14520	20240909	33.54	30400	-36.22	20240112	14520	33.54	20240909	30400	-36.22	20240112	14520	33.54	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
22	20241029	120812	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19240	190	2	1.00	1656632600	87662	18.83	19050	19700	18500	24750	13340	19050	18897.96	24.75	22	1600	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5317	142.52	1.86	12	0.32	135.00	10341.00	30400	20240112	-36.71	14520	20240909	32.51	30400	-36.71	20240112	14520	32.51	20240909	30400	-36.71	20240112	14520	32.51	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
23	20241029	110826	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19600	550	2	2.89	1247649730	66291	14.24	19050	19700	18500	24750	13340	19050	18820.80	24.75	22	-1123	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5417	145.19	1.90	12	0.24	135.00	10341.00	30400	20240112	-35.53	14520	20240909	34.99	30400	-35.53	20240112	14520	34.99	20240909	30400	-35.53	20240112	14520	34.99	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
24	20241029	100808	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18960	-90	5	-0.47	858982710	45979	9.88	19050	19050	18500	24750	13340	19050	18682.07	24.75	22	3470	20716	19882	19366	18532	18016	19625	18275	138	5700	500	13710	10	1	27637273	5240	140.44	1.83	12	0.17	135.00	10341.00	30400	20240112	-37.63	14520	20240909	30.58	30400	-37.63	20240112	14520	30.58	20240909	30400	-37.63	20240112	14520	30.58	20240909	4.54	N	099190	500	138 억		6839966	N	N	1342	N	00	N
25	20241028	160801	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19050	110	2	0.58	9098947050	464125	355.56	19700	20200	18850	24600	13260	18940	19604.63	25.18	0	-111682	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5265	141.11	1.84	12	1.68	135.00	10341.00	30400	20240112	-37.34	14520	20240909	31.20	30400	-37.34	20240112	14520	31.20	20240909	30400	-37.34	20240112	14520	31.20	20240909	4.49	N	099190	500	138 억		6958229	N	N	1342	N	00	N
26	20241028	150806	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19070	130	2	0.69	8944820910	456031	349.36	19700	20200	18850	24600	13260	18940	19614.59	25.18	0	-110837	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5270	141.26	1.84	12	1.65	135.00	10341.00	30400	20240112	-37.27	14520	20240909	31.34	30400	-37.27	20240112	14520	31.34	20240909	30400	-37.27	20240112	14520	31.34	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
27	20241028	140808	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19030	90	2	0.48	8813309900	449131	344.08	19700	20200	18850	24600	13260	18940	19623.12	25.18	0	-111664	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5259	140.96	1.84	12	1.63	135.00	10341.00	30400	20240112	-37.40	14520	20240909	31.06	30400	-37.40	20240112	14520	31.06	20240909	30400	-37.40	20240112	14520	31.06	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
28	20241028	130804	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19100	160	2	0.84	8529943880	434196	332.64	19700	20200	18850	24600	13260	18940	19645.47	25.18	0	-108833	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5279	141.48	1.85	12	1.57	135.00	10341.00	30400	20240112	-37.17	14520	20240909	31.54	30400	-37.17	20240112	14520	31.54	20240909	30400	-37.17	20240112	14520	31.54	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
29	20241028	120805	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18950	10	2	0.05	8298935220	422058	323.34	19700	20200	18850	24600	13260	18940	19663.12	25.18	0	-107926	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5237	140.37	1.83	12	1.53	135.00	10341.00	30400	20240112	-37.66	14520	20240909	30.51	30400	-37.66	20240112	14520	30.51	20240909	30400	-37.66	20240112	14520	30.51	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
30	20241028	110659	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19270	330	2	1.74	7616898980	386239	295.90	19700	20200	19260	24600	13260	18940	19720.81	25.18	0	-92542	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5326	142.74	1.86	12	1.40	135.00	10341.00	30400	20240112	-36.61	14520	20240909	32.71	30400	-36.61	20240112	14520	32.71	20240909	30400	-36.61	20240112	14520	32.71	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
31	20241028	100801	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19850	910	2	4.80	6908926970	350187	268.28	19700	20200	19260	24600	13260	18940	19729.39	25.18	0	-90573	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5486	147.04	1.92	12	1.27	135.00	10341.00	30400	20240112	-34.70	14520	20240909	36.71	30400	-34.70	20240112	14520	36.71	20240909	30400	-34.70	20240112	14520	36.71	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
32	20241028	090801	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19650	710	2	3.75	4735081110	239355	183.37	19700	20200	19360	24600	13260	18940	19782.88	25.18	0	-94567	19580	19260	18930	18610	18280	19095	18445	138	5660	500	13630	10	1	27637273	5431	145.56	1.90	12	0.87	135.00	10341.00	30400	20240112	-35.36	14520	20240909	35.33	30400	-35.36	20240112	14520	35.33	20240909	30400	-35.36	20240112	14520	35.33	20240909	4.49	N	099190	500	138 억		6958229	N	N	1635	N	00	N
33	20241025	160800	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18940	50	2	0.26	2454886220	129898	102.84	19070	19250	18600	24550	13230	18890	18898.45	25.12	0	9120	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5234	140.30	1.83	12	0.47	135.00	10341.00	30400	20240112	-37.70	14520	20240909	30.44	30400	-37.70	20240112	14520	30.44	20240909	30400	-37.70	20240112	14520	30.44	20240909	4.58	N	099190	500	138 억		6943633	N	N	1635	N	00	N
34	20241025	150805	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18830	-60	5	-0.32	2125937860	112438	89.02	19070	19250	18600	24550	13230	18890	18907.65	25.12	0	3316	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5204	139.48	1.82	12	0.41	135.00	10341.00	30400	20240112	-38.06	14520	20240909	29.68	30400	-38.06	20240112	14520	29.68	20240909	30400	-38.06	20240112	14520	29.68	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
35	20241025	140802	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18900	10	2	0.05	1357036360	71647	56.72	19070	19250	18600	24550	13230	18890	18940.59	25.12	0	13763	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5223	140.00	1.83	12	0.26	135.00	10341.00	30400	20240112	-37.83	14520	20240909	30.17	30400	-37.83	20240112	14520	30.17	20240909	30400	-37.83	20240112	14520	30.17	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
36	20241025	130805	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19020	130	2	0.69	1285958770	67903	53.76	19070	19250	18600	24550	13230	18890	18938.17	25.12	0	13845	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5257	140.89	1.84	12	0.25	135.00	10341.00	30400	20240112	-37.43	14520	20240909	30.99	30400	-37.43	20240112	14520	30.99	20240909	30400	-37.43	20240112	14520	30.99	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
37	20241025	120807	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19220	330	2	1.75	1169134420	61806	48.93	19070	19250	18600	24550	13230	18890	18916.20	25.12	0	14506	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5312	142.37	1.86	12	0.22	135.00	10341.00	30400	20240112	-36.78	14520	20240909	32.37	30400	-36.78	20240112	14520	32.37	20240909	30400	-36.78	20240112	14520	32.37	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
38	20241025	110801	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18710	-180	5	-0.95	685988730	36483	28.88	19070	19220	18600	24550	13230	18890	18802.97	25.12	0	4846	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5171	138.59	1.81	12	0.13	135.00	10341.00	30400	20240112	-38.45	14520	20240909	28.86	30400	-38.45	20240112	14520	28.86	20240909	30400	-38.45	20240112	14520	28.86	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
39	20241025	100803	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18700	-190	5	-1.01	477118160	25320	20.05	19070	19220	18630	24550	13230	18890	18843.53	25.12	0	1475	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5168	138.52	1.81	12	0.09	135.00	10341.00	30400	20240112	-38.49	14520	20240909	28.79	30400	-38.49	20240112	14520	28.79	20240909	30400	-38.49	20240112	14520	28.79	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
40	20241025	090805	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18960	70	2	0.37	52001910	2741	2.17	19070	19220	18830	24550	13230	18890	18971.88	25.12	0	-1237	20470	19680	19200	18410	17930	19440	18170	138	5660	500	13600	10	1	27637273	5240	140.44	1.83	12	0.01	135.00	10341.00	30400	20240112	-37.63	14520	20240909	30.58	30400	-37.63	20240112	14520	30.58	20240909	30400	-37.63	20240112	14520	30.58	20240909	4.58	N	099190	500	138 억		6943633	N	N	831	N	00	N
41	20241024	160749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18890	-560	5	-2.88	2396487110	125729	80.06	19470	19990	18720	25250	13620	19450	19060.90	25.08	0	-2314	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5221	139.93	1.83	12	0.45	135.00	10341.00	30400	20240112	-37.86	14520	20240909	30.10	30400	-37.86	20240112	14520	30.10	20240909	30400	-37.86	20240112	14520	30.10	20240909	4.53	N	099190	500	138 억		6931198	N	N	831	N	00	N
42	20241024	150755	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18850	-600	5	-3.08	2259525030	118471	75.44	19470	19990	18720	25250	13620	19450	19072.26	25.08	0	-3830	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5210	139.63	1.82	12	0.43	135.00	10341.00	30400	20240112	-37.99	14520	20240909	29.82	30400	-37.99	20240112	14520	29.82	20240909	30400	-37.99	20240112	14520	29.82	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
43	20241024	140743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18740	-710	5	-3.65	1776410050	92811	59.10	19470	19990	18720	25250	13620	19450	19139.95	25.08	0	-13411	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5179	138.81	1.81	12	0.34	135.00	10341.00	30400	20240112	-38.36	14520	20240909	29.06	30400	-38.36	20240112	14520	29.06	20240909	30400	-38.36	20240112	14520	29.06	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
44	20241024	130753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19100	-350	5	-1.80	1108959840	57576	36.66	19470	19990	18970	25250	13620	19450	19260.67	25.08	0	-13656	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5279	141.48	1.85	12	0.21	135.00	10341.00	30400	20240112	-37.17	14520	20240909	31.54	30400	-37.17	20240112	14520	31.54	20240909	30400	-37.17	20240112	14520	31.54	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
45	20241024	120752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19380	-70	5	-0.36	948153740	49182	31.32	19470	19990	18970	25250	13620	19450	19278.33	25.08	0	-10249	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5356	143.56	1.87	12	0.18	135.00	10341.00	30400	20240112	-36.25	14520	20240909	33.47	30400	-36.25	20240112	14520	33.47	20240909	30400	-36.25	20240112	14520	33.47	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
46	20241024	110755	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19140	-310	5	-1.59	654542750	33773	21.51	19470	19990	19100	25250	13620	19450	19380.57	25.08	0	-12167	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5290	141.78	1.85	12	0.12	135.00	10341.00	30400	20240112	-37.04	14520	20240909	31.82	30400	-37.04	20240112	14520	31.82	20240909	30400	-37.04	20240112	14520	31.82	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
47	20241024	100749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19400	-50	5	-0.26	429725270	22103	14.07	19470	19990	19250	25250	13620	19450	19441.93	25.08	0	-4216	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5362	143.70	1.88	12	0.08	135.00	10341.00	30400	20240112	-36.18	14520	20240909	33.61	30400	-36.18	20240112	14520	33.61	20240909	30400	-36.18	20240112	14520	33.61	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
48	20241024	090818	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19380	-70	5	-0.36	91016650	4666	2.97	19470	19990	19250	25250	13620	19450	19506.83	25.08	0	-21	20403	19926	19273	18796	18143	20165	19035	138	5800	500	14000	10	1	27637273	5356	143.56	1.87	12	0.02	135.00	10341.00	30400	20240112	-36.25	14520	20240909	33.47	30400	-36.25	20240112	14520	33.47	20240909	30400	-36.25	20240112	14520	33.47	20240909	4.53	N	099190	500	138 억		6931198	N	N	1048	N	00	N
49	20241023	160754	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19450	470	2	2.48	2943279300	153172	59.45	19080	19750	18620	24650	13290	18980	19215.44	25.37	0	-11567	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5375	144.07	1.88	12	0.55	135.00	10341.00	30400	20240112	-36.02	14520	20240909	33.95	30400	-36.02	20240112	14520	33.95	20240909	30400	-36.02	20240112	14520	33.95	20240909	4.46	N	099190	500	138 억		7012584	N	N	1048	N	00	N
50	20241023	150809	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19550	570	2	3.00	2812412070	146443	56.84	19080	19750	18620	24650	13290	18980	19204.92	25.37	0	-11293	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5403	144.81	1.89	12	0.53	135.00	10341.00	30400	20240112	-35.69	14520	20240909	34.64	30400	-35.69	20240112	14520	34.64	20240909	30400	-35.69	20240112	14520	34.64	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
51	20241023	140814	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19490	510	2	2.69	2316298520	121118	47.01	19080	19580	18620	24650	13290	18980	19124.39	25.37	0	-8557	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5387	144.37	1.88	12	0.44	135.00	10341.00	30400	20240112	-35.89	14520	20240909	34.23	30400	-35.89	20240112	14520	34.23	20240909	30400	-35.89	20240112	14520	34.23	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
52	20241023	130800	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19170	190	2	1.00	2013678390	105527	40.96	19080	19490	18620	24650	13290	18980	19082.18	25.37	0	-10508	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5298	142.00	1.85	12	0.38	135.00	10341.00	30400	20240112	-36.94	14520	20240909	32.02	30400	-36.94	20240112	14520	32.02	20240909	30400	-36.94	20240112	14520	32.02	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
53	20241023	120756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19450	470	2	2.48	1829610600	95983	37.25	19080	19490	18620	24650	13290	18980	19061.87	25.37	0	-2908	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5375	144.07	1.88	12	0.35	135.00	10341.00	30400	20240112	-36.02	14520	20240909	33.95	30400	-36.02	20240112	14520	33.95	20240909	30400	-36.02	20240112	14520	33.95	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
54	20241023	110752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19200	220	2	1.16	1506867710	79306	30.78	19080	19320	18620	24650	13290	18980	19000.69	25.37	0	-4941	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5306	142.22	1.86	12	0.29	135.00	10341.00	30400	20240112	-36.84	14520	20240909	32.23	30400	-36.84	20240112	14520	32.23	20240909	30400	-36.84	20240112	14520	32.23	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
55	20241023	100756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18990	10	2	0.05	1045798510	55149	21.40	19080	19320	18620	24650	13290	18980	18963.13	25.37	0	-6111	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5248	140.67	1.84	12	0.20	135.00	10341.00	30400	20240112	-37.53	14520	20240909	30.79	30400	-37.53	20240112	14520	30.79	20240909	30400	-37.53	20240112	14520	30.79	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
56	20241023	090757	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19100	120	2	0.63	223732930	11639	4.52	19080	19320	19080	24650	13290	18980	19223.99	25.37	0	722	20133	19556	19173	18596	18213	19365	18405	138	5670	500	13660	10	1	27637273	5279	141.48	1.85	12	0.04	135.00	10341.00	30400	20240112	-37.17	14520	20240909	31.54	30400	-37.17	20240112	14520	31.54	20240909	30400	-37.17	20240112	14520	31.54	20240909	4.46	N	099190	500	138 억		7012584	N	N	1689	N	00	N
57	20241022	160746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18980	-780	5	-3.95	4889329160	256059	144.63	19750	19750	18790	25650	13840	19760	19093.53	25.37	0	-4711	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5246	140.59	1.84	12	0.93	135.00	10341.00	30400	20240112	-37.57	14520	20240909	30.72	30400	-37.57	20240112	14520	30.72	20240909	30400	-37.57	20240112	14520	30.72	20240909	4.47	N	099190	500	138 억		7010429	N	N	1689	N	00	N
58	20241022	150756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19050	-710	5	-3.59	4716709680	246989	139.51	19750	19750	18790	25650	13840	19760	19095.59	25.37	0	-4100	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5265	141.11	1.84	12	0.89	135.00	10341.00	30400	20240112	-37.34	14520	20240909	31.20	30400	-37.34	20240112	14520	31.20	20240909	30400	-37.34	20240112	14520	31.20	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
59	20241022	140756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19120	-640	5	-3.24	4105271500	214897	121.38	19750	19750	18790	25650	13840	19760	19102.01	25.37	0	7604	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5284	141.63	1.85	12	0.78	135.00	10341.00	30400	20240112	-37.11	14520	20240909	31.68	30400	-37.11	20240112	14520	31.68	20240909	30400	-37.11	20240112	14520	31.68	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
60	20241022	130757	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19040	-720	5	-3.64	3583340230	187691	106.01	19750	19750	18790	25650	13840	19760	19090.04	25.37	0	7845	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5262	141.04	1.84	12	0.68	135.00	10341.00	30400	20240112	-37.37	14520	20240909	31.13	30400	-37.37	20240112	14520	31.13	20240909	30400	-37.37	20240112	14520	31.13	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
61	20241022	120755	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18910	-850	5	-4.30	3248870380	170036	96.04	19750	19750	18790	25650	13840	19760	19105.17	25.37	0	6609	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5226	140.07	1.83	12	0.62	135.00	10341.00	30400	20240112	-37.80	14520	20240909	30.23	30400	-37.80	20240112	14520	30.23	20240909	30400	-37.80	20240112	14520	30.23	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
62	20241022	110751	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19000	-760	5	-3.85	3053943670	159724	90.22	19750	19750	18790	25650	13840	19760	19118.26	25.37	0	10042	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5251	140.74	1.84	12	0.58	135.00	10341.00	30400	20240112	-37.50	14520	20240909	30.85	30400	-37.50	20240112	14520	30.85	20240909	30400	-37.50	20240112	14520	30.85	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
63	20241022	100752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18870	-890	5	-4.50	2648795300	138283	78.11	19750	19750	18790	25650	13840	19760	19152.85	25.37	0	7411	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5215	139.78	1.82	12	0.50	135.00	10341.00	30400	20240112	-37.93	14520	20240909	29.96	30400	-37.93	20240112	14520	29.96	20240909	30400	-37.93	20240112	14520	29.96	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
64	20241022	090752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19290	-470	5	-2.38	707602250	36407	20.56	19750	19750	19000	25650	13840	19760	19431.69	25.37	0	10317	20893	20326	20033	19466	19173	20180	19320	138	5890	500	14220	10	1	27637273	5331	142.89	1.87	12	0.13	135.00	10341.00	30400	20240112	-36.55	14520	20240909	32.85	30400	-36.55	20240112	14520	32.85	20240909	30400	-36.55	20240112	14520	32.85	20240909	4.47	N	099190	500	138 억		7010429	N	N	332	N	00	N
65	20241021	160745	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19760	-690	5	-3.37	3492063780	174539	42.24	20450	20600	19740	26550	14350	20450	20007.64	25.48	0	-25526	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	10	1	27637273	5461	146.37	1.91	12	0.63	135.00	10341.00	30400	20240112	-35.00	14520	20240909	36.09	30400	-35.00	20240112	14520	36.09	20240909	30400	-35.00	20240112	14520	36.09	20240909	4.27	N	099190	500	138 억		7041238	N	N	332	N	00	N
66	20241021	150750	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19780	-670	5	-3.28	3228928710	161222	39.02	20450	20600	19780	26550	14350	20450	20027.66	25.48	0	-26437	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	10	1	27637273	5467	146.52	1.91	12	0.58	135.00	10341.00	30400	20240112	-34.93	14520	20240909	36.23	30400	-34.93	20240112	14520	36.23	20240909	30400	-34.93	20240112	14520	36.23	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
67	20241021	140752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19980	-470	5	-2.30	2650819390	132165	31.99	20450	20600	19790	26550	14350	20450	20056.69	25.48	0	-15831	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	10	1	27637273	5522	148.00	1.93	12	0.48	135.00	10341.00	30400	20240112	-34.28	14520	20240909	37.60	30400	-34.28	20240112	14520	37.60	20240909	30400	-34.28	20240112	14520	37.60	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
68	20241021	130749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20100	-350	5	-1.71	2142367060	106744	25.83	20450	20600	19790	26550	14350	20450	20069.89	25.48	0	-8938	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	50	1	27637273	5555	148.89	1.94	12	0.39	135.00	10341.00	30400	20240112	-33.88	14520	20240909	38.43	30400	-33.88	20240112	14520	38.43	20240909	30400	-33.88	20240112	14520	38.43	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
69	20241021	120749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20100	-350	5	-1.71	1880459210	93731	22.69	20450	20600	19790	26550	14350	20450	20062.01	25.48	0	-10078	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	50	1	27637273	5555	148.89	1.94	12	0.34	135.00	10341.00	30400	20240112	-33.88	14520	20240909	38.43	30400	-33.88	20240112	14520	38.43	20240909	30400	-33.88	20240112	14520	38.43	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
70	20241021	110746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20050	-400	5	-1.96	1553371150	77394	18.73	20450	20600	19790	26550	14350	20450	20070.61	25.48	0	-6330	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	50	1	27637273	5541	148.52	1.94	12	0.28	135.00	10341.00	30400	20240112	-34.05	14520	20240909	38.09	30400	-34.05	20240112	14520	38.09	20240909	30400	-34.05	20240112	14520	38.09	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
71	20241021	100748	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20150	-300	5	-1.47	883364900	43794	10.60	20450	20600	20000	26550	14350	20450	20170.46	25.48	0	-284	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	50	1	27637273	5569	149.26	1.95	12	0.16	135.00	10341.00	30400	20240112	-33.72	14520	20240909	38.77	30400	-33.72	20240112	14520	38.77	20240909	30400	-33.72	20240112	14520	38.77	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
72	20241021	090747	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20150	-300	5	-1.47	231053600	11361	2.75	20450	20600	20150	26550	14350	20450	20336.74	25.48	0	-942	21543	20996	20453	19906	19363	20725	19635	138	6100	500	14720	50	1	27637273	5569	149.26	1.95	12	0.04	135.00	10341.00	30400	20240112	-33.72	14520	20240909	38.77	30400	-33.72	20240112	14520	38.77	20240909	30400	-33.72	20240112	14520	38.77	20240909	4.27	N	099190	500	138 억		7041238	N	N	1221	N	00	N
73	20241018	160746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20450	-50	5	-0.24	8405262880	411970	57.95	20500	21000	19910	26650	14350	20500	20402.51	25.58	0	-48568	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5652	151.48	1.98	12	1.49	135.00	10341.00	30400	20240112	-32.73	14520	20240909	40.84	30400	-32.73	20240112	14520	40.84	20240909	30400	-32.73	20240112	14520	40.84	20240909	4.17	N	099190	500	138 억		7069581	N	N	1221	N	00	N
74	20241018	150806	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20400	-100	5	-0.49	8130999630	398559	56.06	20500	21000	19910	26650	14350	20500	20400.96	25.58	0	-45923	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5638	151.11	1.97	12	1.44	135.00	10341.00	30400	20240112	-32.89	14520	20240909	40.50	30400	-32.89	20240112	14520	40.50	20240909	30400	-32.89	20240112	14520	40.50	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
75	20241018	140806	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20350	-150	5	-0.73	7553330930	370192	52.07	20500	21000	19910	26650	14350	20500	20403.79	25.58	0	-32192	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5624	150.74	1.97	12	1.34	135.00	10341.00	30400	20240112	-33.06	14520	20240909	40.15	30400	-33.06	20240112	14520	40.15	20240909	30400	-33.06	20240112	14520	40.15	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
76	20241018	130753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20350	-150	5	-0.73	6889618280	337567	47.48	20500	21000	19910	26650	14350	20500	20409.60	25.58	0	-27351	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5624	150.74	1.97	12	1.22	135.00	10341.00	30400	20240112	-33.06	14520	20240909	40.15	30400	-33.06	20240112	14520	40.15	20240909	30400	-33.06	20240112	14520	40.15	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
77	20241018	120804	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20650	150	2	0.73	5002728650	244907	34.45	20500	21000	19990	26650	14350	20500	20427.02	25.58	0	-27309	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5707	152.96	2.00	12	0.89	135.00	10341.00	30400	20240112	-32.07	14520	20240909	42.22	30400	-32.07	20240112	14520	42.22	20240909	30400	-32.07	20240112	14520	42.22	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
78	20241018	110756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20300	-200	5	-0.98	3885672850	190753	26.83	20500	21000	19990	26650	14350	20500	20370.09	25.58	0	-15816	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5610	150.37	1.96	12	0.69	135.00	10341.00	30400	20240112	-33.22	14520	20240909	39.81	30400	-33.22	20240112	14520	39.81	20240909	30400	-33.22	20240112	14520	39.81	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
79	20241018	100747	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20400	-100	5	-0.49	2237605300	110157	15.49	20500	21000	19990	26650	14350	20500	20312.66	25.58	0	-14164	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5638	151.11	1.97	12	0.40	135.00	10341.00	30400	20240112	-32.89	14520	20240909	40.50	30400	-32.89	20240112	14520	40.50	20240909	30400	-32.89	20240112	14520	40.50	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
80	20241018	090750	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20250	-250	5	-1.22	353884000	17379	2.44	20500	20650	20200	26650	14350	20500	20361.72	25.58	0	-4410	21833	21166	20083	19416	18333	21500	19750	138	6150	500	14760	50	1	27637273	5597	150.00	1.96	12	0.06	135.00	10341.00	30400	20240112	-33.39	14520	20240909	39.46	30400	-33.39	20240112	14520	39.46	20240909	30400	-33.39	20240112	14520	39.46	20240909	4.17	N	099190	500	138 억		7069581	N	N	58	N	00	N
81	20241017	160749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20500	1800	2	9.63	14145405100	706636	609.73	19200	20750	19000	24300	13090	18700	20016.99	25.29	0	78514	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	50	1	27637273	5666	151.85	1.98	12	2.56	135.00	10341.00	30400	20240112	-32.57	14520	20240909	41.18	30400	-32.57	20240112	14520	41.18	20240909	30400	-32.57	20240112	14520	41.18	20240909	4.12	N	099190	500	138 억		6988459	N	N	58	N	00	N
82	20241017	150751	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20400	1700	2	9.09	13553067700	677674	584.74	19200	20750	19000	24300	13090	18700	19999.39	25.29	0	74633	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	50	1	27637273	5638	151.11	1.97	12	2.45	135.00	10341.00	30400	20240112	-32.89	14520	20240909	40.50	30400	-32.89	20240112	14520	40.50	20240909	30400	-32.89	20240112	14520	40.50	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
83	20241017	140752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20450	1750	2	9.36	12299021350	616232	531.72	19200	20750	19000	24300	13090	18700	19958.43	25.29	0	72801	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	50	1	27637273	5652	151.48	1.98	12	2.23	135.00	10341.00	30400	20240112	-32.73	14520	20240909	40.84	30400	-32.73	20240112	14520	40.84	20240909	30400	-32.73	20240112	14520	40.84	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
84	20241017	130749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20350	1650	2	8.82	10904621150	548072	472.91	19200	20750	19000	24300	13090	18700	19896.33	25.29	0	72619	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	50	1	27637273	5624	150.74	1.97	12	1.98	135.00	10341.00	30400	20240112	-33.06	14520	20240909	40.15	30400	-33.06	20240112	14520	40.15	20240909	30400	-33.06	20240112	14520	40.15	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
85	20241017	120753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	20400	1700	2	9.09	8263682700	418987	361.53	19200	20450	19000	24300	13090	18700	19723.01	25.29	0	55238	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	50	1	27637273	5638	151.11	1.97	12	1.52	135.00	10341.00	30400	20240112	-32.89	14520	20240909	40.50	30400	-32.89	20240112	14520	40.50	20240909	30400	-32.89	20240112	14520	40.50	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
86	20241017	110752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19960	1260	2	6.74	6723933100	342444	295.48	19200	20100	19000	24300	13090	18700	19635.13	25.29	0	48186	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	10	1	27637273	5516	147.85	1.93	12	1.24	135.00	10341.00	30400	20240112	-34.34	14520	20240909	37.47	30400	-34.34	20240112	14520	37.47	20240909	30400	-34.34	20240112	14520	37.47	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
87	20241017	100751	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19410	710	2	3.80	3217513290	165624	142.91	19200	19890	19000	24300	13090	18700	19426.61	25.29	0	5549	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	10	1	27637273	5364	143.78	1.88	12	0.60	135.00	10341.00	30400	20240112	-36.15	14520	20240909	33.68	30400	-36.15	20240112	14520	33.68	20240909	30400	-36.15	20240112	14520	33.68	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
88	20241017	090745	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19340	640	2	3.42	1506539290	77232	66.64	19200	19890	19000	24300	13090	18700	19506.67	25.29	0	1751	19473	19086	18703	18316	17933	18895	18125	138	5600	500	13460	10	1	27637273	5345	143.26	1.87	12	0.28	135.00	10341.00	30400	20240112	-36.38	14520	20240909	33.20	30400	-36.38	20240112	14520	33.20	20240909	30400	-36.38	20240112	14520	33.20	20240909	4.12	N	099190	500	138 억		6988459	N	N	228	N	00	N
89	20241016	160742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18700	-400	5	-2.09	2158829800	115714	84.56	19000	19090	18320	24800	13370	19100	18656.56	25.37	0	-29801	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5168	138.52	1.81	12	0.42	135.00	10341.00	30450	20231006	-38.59	14520	20240909	28.79	30400	-38.49	20240112	14520	28.79	20240909	30400	-38.49	20240112	14520	28.79	20240909	4.11	N	099190	500	138 억		7012344	N	N	228	N	00	N
90	20241016	150746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18500	-600	5	-3.14	2008690620	107633	78.65	19000	19090	18320	24800	13370	19100	18662.40	25.37	0	-29551	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5113	137.04	1.79	12	0.39	135.00	10341.00	30450	20231006	-39.24	14520	20240909	27.41	30400	-39.14	20240112	14520	27.41	20240909	30400	-39.14	20240112	14520	27.41	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
91	20241016	140746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18500	-600	5	-3.14	1425983960	76008	55.54	19000	19090	18490	24800	13370	19100	18760.97	25.37	0	-24031	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5113	137.04	1.79	12	0.28	135.00	10341.00	30450	20231006	-39.24	14520	20240909	27.41	30400	-39.14	20240112	14520	27.41	20240909	30400	-39.14	20240112	14520	27.41	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
92	20241016	130744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18720	-380	5	-1.99	1065362260	56628	41.38	19000	19090	18620	24800	13370	19100	18813.35	25.37	0	-12155	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5174	138.67	1.81	12	0.20	135.00	10341.00	30450	20231006	-38.52	14520	20240909	28.93	30400	-38.42	20240112	14520	28.93	20240909	30400	-38.42	20240112	14520	28.93	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
93	20241016	120744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18780	-320	5	-1.68	895948230	47583	34.77	19000	19090	18620	24800	13370	19100	18829.17	25.37	0	-13210	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5190	139.11	1.82	12	0.17	135.00	10341.00	30450	20231006	-38.33	14520	20240909	29.34	30400	-38.22	20240112	14520	29.34	20240909	30400	-38.22	20240112	14520	29.34	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
94	20241016	110742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18910	-190	5	-0.99	656771860	34892	25.50	19000	19090	18620	24800	13370	19100	18822.99	25.37	0	-7805	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5226	140.07	1.83	12	0.13	135.00	10341.00	30450	20231006	-37.90	14520	20240909	30.23	30400	-37.80	20240112	14520	30.23	20240909	30400	-37.80	20240112	14520	30.23	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
95	20241016	100743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18810	-290	5	-1.52	419247060	22322	16.31	19000	19090	18620	24800	13370	19100	18781.79	25.37	0	-4605	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5199	139.33	1.82	12	0.08	135.00	10341.00	30450	20231006	-38.23	14520	20240909	29.55	30400	-38.12	20240112	14520	29.55	20240909	30400	-38.12	20240112	14520	29.55	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
96	20241016	090744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18770	-330	5	-1.73	95633280	5051	3.69	19000	19090	18750	24800	13370	19100	18933.53	25.37	0	-594	19566	19332	18996	18762	18426	19450	18880	138	5700	500	13750	10	1	27637273	5188	139.04	1.82	12	0.02	135.00	10341.00	30450	20231006	-38.36	14520	20240909	29.27	30400	-38.26	20240112	14520	29.27	20240909	30400	-38.26	20240112	14520	29.27	20240909	4.11	N	099190	500	138 억		7012344	N	N	715	N	00	N
97	20241015	160739	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19100	80	2	0.42	2578793450	136198	52.77	19020	19230	18660	24700	13320	19020	18933.49	25.39	0	-7740	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5279	141.48	1.85	12	0.49	135.00	10341.00	30450	20231006	-37.27	14520	20240909	31.54	30400	-37.17	20240112	14520	31.54	20240909	30400	-37.17	20240112	14520	31.54	20240909	4.09	N	099190	500	138 억		7016239	N	N	715	N	00	N
98	20241015	150746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19070	50	2	0.26	2082689370	110286	42.73	19020	19110	18660	24700	13320	19020	18884.43	25.39	0	-5448	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5270	141.26	1.84	12	0.40	135.00	10341.00	30450	20231006	-37.37	14520	20240909	31.34	30400	-37.27	20240112	14520	31.34	20240909	30400	-37.27	20240112	14520	31.34	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
99	20241015	140744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18920	-100	5	-0.53	1767252800	93681	36.30	19020	19110	18660	24700	13320	19020	18864.57	25.39	0	-6741	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5229	140.15	1.83	12	0.34	135.00	10341.00	30450	20231006	-37.87	14520	20240909	30.30	30400	-37.76	20240112	14520	30.30	20240909	30400	-37.76	20240112	14520	30.30	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
100	20241015	130742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18900	-120	5	-0.63	1586933950	84134	32.60	19020	19110	18660	24700	13320	19020	18861.97	25.39	0	-8299	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5223	140.00	1.83	12	0.30	135.00	10341.00	30450	20231006	-37.93	14520	20240909	30.17	30400	-37.83	20240112	14520	30.17	20240909	30400	-37.83	20240112	14520	30.17	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
101	20241015	120743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18930	-90	5	-0.47	1497405610	79410	30.77	19020	19110	18660	24700	13320	19020	18856.63	25.39	0	-6605	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5232	140.22	1.83	12	0.29	135.00	10341.00	30450	20231006	-37.83	14520	20240909	30.37	30400	-37.73	20240112	14520	30.37	20240909	30400	-37.73	20240112	14520	30.37	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
102	20241015	110751	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18740	-280	5	-1.47	1149304920	61075	23.66	19020	19100	18660	24700	13320	19020	18817.91	25.39	0	-6273	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5179	138.81	1.81	12	0.22	135.00	10341.00	30450	20231006	-38.46	14520	20240909	29.06	30400	-38.36	20240112	14520	29.06	20240909	30400	-38.36	20240112	14520	29.06	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
103	20241015	100744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18780	-240	5	-1.26	915415490	48567	18.82	19020	19100	18660	24700	13320	19020	18848.49	25.39	0	-3977	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5190	139.11	1.82	12	0.18	135.00	10341.00	30450	20231006	-38.33	14520	20240909	29.34	30400	-38.22	20240112	14520	29.34	20240909	30400	-38.22	20240112	14520	29.34	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
104	20241015	090741	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18800	-220	5	-1.16	237107590	12551	4.86	19020	19100	18780	24700	13320	19020	18891.47	25.39	0	267	20126	19572	18586	18032	17046	19850	18310	138	5680	500	13690	10	1	27637273	5196	139.26	1.82	12	0.05	135.00	10341.00	30450	20231006	-38.26	14520	20240909	29.48	30400	-38.16	20240112	14520	29.48	20240909	30400	-38.16	20240112	14520	29.48	20240909	4.09	N	099190	500	138 억		7016239	N	N	133	N	00	N
105	20241014	160724	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19020	1100	2	6.14	4757256300	256380	208.34	17860	19140	17600	23250	12550	17920	18554.65	25.22	0	38537	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5257	140.89	1.84	12	0.93	135.00	10341.00	30450	20231006	-37.54	14520	20240909	30.99	30400	-37.43	20240112	14520	30.99	20240909	30400	-37.43	20240112	14520	30.99	20240909	4.08	N	099190	500	138 억		6968745	N	N	133	N	00	N
106	20241014	150734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19060	1140	2	6.36	4256164350	230080	186.97	17860	19130	17600	23250	12550	17920	18498.63	25.22	0	37154	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5268	141.19	1.84	12	0.83	135.00	10341.00	30450	20231006	-37.41	14520	20240909	31.27	30400	-37.30	20240112	14520	31.27	20240909	30400	-37.30	20240112	14520	31.27	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
107	20241014	140734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18220	300	2	1.67	2414441170	132278	107.49	17860	18630	17600	23250	12550	17920	18252.78	25.22	0	6460	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5036	134.96	1.76	12	0.48	135.00	10341.00	30450	20231006	-40.16	14520	20240909	25.48	30400	-40.07	20240112	14520	25.48	20240909	30400	-40.07	20240112	14520	25.48	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
108	20241014	130732	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18250	330	2	1.84	2278524140	124836	101.45	17860	18630	17600	23250	12550	17920	18252.14	25.22	0	6722	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5044	135.19	1.76	12	0.45	135.00	10341.00	30450	20231006	-40.07	14520	20240909	25.69	30400	-39.97	20240112	14520	25.69	20240909	30400	-39.97	20240112	14520	25.69	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
109	20241014	120726	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18220	300	2	1.67	2202264400	120665	98.06	17860	18630	17600	23250	12550	17920	18251.06	25.22	0	8083	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5036	134.96	1.76	12	0.44	135.00	10341.00	30450	20231006	-40.16	14520	20240909	25.48	30400	-40.07	20240112	14520	25.48	20240909	30400	-40.07	20240112	14520	25.48	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
110	20241014	110725	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18300	380	2	2.12	2038130700	111669	90.75	17860	18630	17600	23250	12550	17920	18251.54	25.22	0	12110	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5058	135.56	1.77	12	0.40	135.00	10341.00	30450	20231006	-39.90	14520	20240909	26.03	30400	-39.80	20240112	14520	26.03	20240909	30400	-39.80	20240112	14520	26.03	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
111	20241014	100726	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18330	410	2	2.29	717599060	39979	32.49	17860	18380	17600	23250	12550	17920	17949.40	25.22	0	-2213	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	5066	135.78	1.77	12	0.14	135.00	10341.00	30450	20231006	-39.80	14520	20240909	26.24	30400	-39.70	20240112	14520	26.24	20240909	30400	-39.70	20240112	14520	26.24	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
112	20241014	090729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17840	-80	5	-0.45	104548120	5870	4.77	17860	17920	17720	23250	12550	17920	17810.58	25.22	0	-1898	18693	18306	17963	17576	17233	18500	17770	138	5330	500	12900	10	1	27637273	4930	132.15	1.73	12	0.02	135.00	10341.00	30450	20231006	-41.41	14520	20240909	22.87	30400	-41.32	20240112	14520	22.87	20240909	30400	-41.32	20240112	14520	22.87	20240909	4.08	N	099190	500	138 억		6968745	N	N	99	N	00	N
113	20241011	160714	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17920	420	2	2.40	2214317210	122923	125.14	17640	18350	17620	22750	12250	17500	18013.86	25.16	0	11817	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4953	132.74	1.73	12	0.44	135.00	10341.00	30450	20231006	-41.15	14520	20240909	23.42	30400	-41.05	20240112	14520	23.42	20240909	30400	-41.05	20240112	14520	23.42	20240909	4.08	N	099190	500	138 억		6953863	N	N	99	N	00	N
114	20241011	150726	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17890	390	2	2.23	2130781490	118269	120.41	17640	18350	17620	22750	12250	17500	18016.40	25.16	0	13040	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4944	132.52	1.73	12	0.43	135.00	10341.00	30450	20231006	-41.25	14520	20240909	23.21	30400	-41.15	20240112	14520	23.21	20240909	30400	-41.15	20240112	14520	23.21	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
115	20241011	140727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18050	550	2	3.14	1904650870	105655	107.56	17640	18350	17620	22750	12250	17500	18027.08	25.16	0	14173	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4989	133.70	1.75	12	0.38	135.00	10341.00	30450	20231006	-40.72	14520	20240909	24.31	30400	-40.62	20240112	14520	24.31	20240909	30400	-40.62	20240112	14520	24.31	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
116	20241011	130728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17950	450	2	2.57	1745373510	96799	98.55	17640	18350	17620	22750	12250	17500	18030.90	25.16	0	15265	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4961	132.96	1.74	12	0.35	135.00	10341.00	30450	20231006	-41.05	14520	20240909	23.62	30400	-40.95	20240112	14520	23.62	20240909	30400	-40.95	20240112	14520	23.62	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
117	20241011	120723	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17820	320	2	1.83	1604730060	88963	90.57	17640	18350	17620	22750	12250	17500	18038.17	25.16	0	13250	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4925	132.00	1.72	12	0.32	135.00	10341.00	30450	20231006	-41.48	14520	20240909	22.73	30400	-41.38	20240112	14520	22.73	20240909	30400	-41.38	20240112	14520	22.73	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
118	20241011	110722	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17900	400	2	2.29	1475606440	81723	83.20	17640	18350	17620	22750	12250	17500	18056.20	25.16	0	14248	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4947	132.59	1.73	12	0.30	135.00	10341.00	30450	20231006	-41.22	14520	20240909	23.28	30400	-41.12	20240112	14520	23.28	20240909	30400	-41.12	20240112	14520	23.28	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
119	20241011	100730	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17920	420	2	2.40	1199342440	66303	67.50	17640	18350	17620	22750	12250	17500	18088.81	25.16	0	25250	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4953	132.74	1.73	12	0.24	135.00	10341.00	30450	20231006	-41.15	14520	20240909	23.42	30400	-41.05	20240112	14520	23.42	20240909	30400	-41.05	20240112	14520	23.42	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
120	20241011	090727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17860	360	2	2.06	121314500	6832	6.96	17640	17860	17620	22750	12250	17500	17756.81	25.16	0	1744	18373	17936	17643	17206	16913	17790	17060	138	5250	500	12600	10	1	27637273	4936	132.30	1.73	12	0.02	135.00	10341.00	30450	20231006	-41.35	14520	20240909	23.00	30400	-41.25	20240112	14520	23.00	20240909	30400	-41.25	20240112	14520	23.00	20240909	4.08	N	099190	500	138 억		6953863	N	N	577	N	00	N
121	20241010	160741	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17500	-460	5	-2.56	1721400670	97694	99.13	17850	18080	17350	23300	12580	17960	17620.61	25.22	0	-20394	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4837	129.63	1.69	12	0.35	135.00	10341.00	30450	20231006	-42.53	14520	20240909	20.52	30400	-42.43	20240112	14520	20.52	20240909	30400	-42.43	20240112	14520	20.52	20240909	4.01	N	099190	500	138 억		6969192	N	N	577	N	00	N
122	20241010	150754	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17490	-470	5	-2.62	1455099820	82439	83.65	17850	18080	17450	23300	12580	17960	17650.62	25.22	0	-21610	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4834	129.56	1.69	12	0.30	135.00	10341.00	30450	20231006	-42.56	14520	20240909	20.45	30400	-42.47	20240112	14520	20.45	20240909	30400	-42.47	20240112	14520	20.45	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
123	20241010	140748	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17740	-220	5	-1.22	1146706310	64904	65.85	17850	18080	17450	23300	12580	17960	17667.73	25.22	0	-25213	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4903	131.41	1.72	12	0.23	135.00	10341.00	30450	20231006	-41.74	14520	20240909	22.18	30400	-41.64	20240112	14520	22.18	20240909	30400	-41.64	20240112	14520	22.18	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
124	20241010	130746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17710	-250	5	-1.39	1109602730	62807	63.73	17850	18080	17450	23300	12580	17960	17666.86	25.22	0	-24670	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4895	131.19	1.71	12	0.23	135.00	10341.00	30450	20231006	-41.84	14520	20240909	21.97	30400	-41.74	20240112	14520	21.97	20240909	30400	-41.74	20240112	14520	21.97	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
125	20241010	120747	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17770	-190	5	-1.06	1033007080	58470	59.33	17850	18080	17450	23300	12580	17960	17667.30	25.22	0	-23556	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4911	131.63	1.72	12	0.21	135.00	10341.00	30450	20231006	-41.64	14520	20240909	22.38	30400	-41.55	20240112	14520	22.38	20240909	30400	-41.55	20240112	14520	22.38	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
126	20241010	110746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17520	-440	5	-2.45	788064920	44725	45.38	17850	18080	17450	23300	12580	17960	17620.23	25.22	0	-21838	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4842	129.78	1.69	12	0.16	135.00	10341.00	30450	20231006	-42.46	14520	20240909	20.66	30400	-42.37	20240112	14520	20.66	20240909	30400	-42.37	20240112	14520	20.66	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
127	20241010	100745	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17600	-360	5	-2.00	605080780	34288	34.79	17850	18080	17450	23300	12580	17960	17647.01	25.22	0	-18775	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4864	130.37	1.70	12	0.12	135.00	10341.00	30450	20231006	-42.20	14520	20240909	21.21	30400	-42.11	20240112	14520	21.21	20240909	30400	-42.11	20240112	14520	21.21	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
128	20241010	090748	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17800	-160	5	-0.89	55493110	3106	3.15	17850	18080	17770	23300	12580	17960	17866.42	25.22	0	-2446	18553	18256	17943	17646	17333	18405	17795	138	5340	500	12930	10	1	27637273	4919	131.85	1.72	12	0.01	135.00	10341.00	30450	20231006	-41.54	14520	20240909	22.59	30400	-41.45	20240112	14520	22.59	20240909	30400	-41.45	20240112	14520	22.59	20240909	4.01	N	099190	500	138 억		6969192	N	N	91	N	00	N
129	20241008	160740	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17960	-90	5	-0.50	1760863940	98410	66.82	17900	18240	17630	23450	12640	18050	17893.11	25.26	0	-29667	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4964	133.04	1.74	12	0.36	135.00	10341.00	30450	20231006	-41.02	14520	20240909	23.69	30400	-40.92	20240112	14520	23.69	20240909	30400	-40.92	20240112	14520	23.69	20240909	3.99	N	099190	500	138 억		6980199	N	N	91	N	00	N
130	20241008	150746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17830	-220	5	-1.22	1661619400	92859	63.05	17900	18240	17630	23450	12640	18050	17894.00	25.26	0	-29012	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4928	132.07	1.72	12	0.34	135.00	10341.00	30450	20231006	-41.44	14520	20240909	22.80	30400	-41.35	20240112	14520	22.80	20240909	30400	-41.35	20240112	14520	22.80	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
131	20241008	140743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17820	-230	5	-1.27	1391901560	77750	52.79	17900	18240	17630	23450	12640	18050	17902.27	25.26	0	-27168	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4925	132.00	1.72	12	0.28	135.00	10341.00	30450	20231006	-41.48	14520	20240909	22.73	30400	-41.38	20240112	14520	22.73	20240909	30400	-41.38	20240112	14520	22.73	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
132	20241008	130742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17800	-250	5	-1.39	1247317610	69634	47.28	17900	18240	17630	23450	12640	18050	17912.48	25.26	0	-23970	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4919	131.85	1.72	12	0.25	135.00	10341.00	30450	20231006	-41.54	14520	20240909	22.59	30400	-41.45	20240112	14520	22.59	20240909	30400	-41.45	20240112	14520	22.59	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
133	20241008	120743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17780	-270	5	-1.50	1107682350	61791	41.96	17900	18240	17630	23450	12640	18050	17926.27	25.26	0	-20015	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4914	131.70	1.72	12	0.22	135.00	10341.00	30450	20231006	-41.61	14520	20240909	22.45	30400	-41.51	20240112	14520	22.45	20240909	30400	-41.51	20240112	14520	22.45	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
134	20241008	110741	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17950	-100	5	-0.55	821061080	45680	31.02	17900	18240	17730	23450	12640	18050	17974.19	25.26	0	-10297	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4961	132.96	1.74	12	0.17	135.00	10341.00	30450	20231006	-41.05	14520	20240909	23.62	30400	-40.95	20240112	14520	23.62	20240909	30400	-40.95	20240112	14520	23.62	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
135	20241008	100744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17960	-90	5	-0.50	664011820	36964	25.10	17900	18240	17730	23450	12640	18050	17963.74	25.26	0	-5587	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4964	133.04	1.74	12	0.13	135.00	10341.00	30450	20231006	-41.02	14520	20240909	23.69	30400	-40.92	20240112	14520	23.69	20240909	30400	-40.92	20240112	14520	23.69	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
136	20241008	090742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17980	-70	5	-0.39	99825660	5593	3.80	17900	17980	17730	23450	12640	18050	17848.32	25.26	0	313	18850	18450	17960	17560	17070	18650	17760	138	5400	500	12990	10	1	27637273	4969	133.19	1.74	12	0.02	135.00	10341.00	30450	20231006	-40.95	14520	20240909	23.83	30400	-40.86	20240112	14520	23.83	20240909	30400	-40.86	20240112	14520	23.83	20240909	3.99	N	099190	500	138 억		6980199	N	N	147	N	00	N
137	20241007	160747	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18050	510	2	2.91	2618358990	146403	157.12	17550	18360	17470	22800	12280	17540	17884.58	25.20	0	2762	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4989	133.70	1.75	12	0.53	135.00	10341.00	30450	20231006	-40.72	14520	20240909	24.31	30400	-40.62	20240112	14520	24.31	20240909	30400	-40.62	20240112	14520	24.31	20240909	4.04	N	099190	500	138 억		6965257	N	N	147	N	00	N
138	20241007	150719	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18020	480	2	2.74	2549063360	142562	152.99	17550	18360	17470	22800	12280	17540	17880.38	25.20	0	4099	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4980	133.48	1.74	12	0.52	135.00	10341.00	30450	20231006	-40.82	14520	20240909	24.10	30400	-40.72	20240112	14520	24.10	20240909	30400	-40.72	20240112	14520	24.10	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
139	20241007	140748	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18170	630	2	3.59	2327806780	130354	139.89	17550	18360	17470	22800	12280	17540	17857.58	25.20	0	8926	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	5022	134.59	1.76	12	0.47	135.00	10341.00	30450	20231006	-40.33	14520	20240909	25.14	30400	-40.23	20240112	14520	25.14	20240909	30400	-40.23	20240112	14520	25.14	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
140	20241007	130718	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18100	560	2	3.19	1629429130	91924	98.65	17550	18110	17470	22800	12280	17540	17725.83	25.20	0	147	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	5002	134.07	1.75	12	0.33	135.00	10341.00	30450	20231006	-40.56	14520	20240909	24.66	30400	-40.46	20240112	14520	24.66	20240909	30400	-40.46	20240112	14520	24.66	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
141	20241007	120752	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17590	50	2	0.29	802035140	45555	48.89	17550	17850	17470	22800	12280	17540	17605.86	25.20	0	-14781	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4861	130.30	1.70	12	0.16	135.00	10341.00	30450	20231006	-42.23	14520	20240909	21.14	30400	-42.14	20240112	14520	21.14	20240909	30400	-42.14	20240112	14520	21.14	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
142	20241007	110707	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17520	-20	5	-0.11	619071870	35138	37.71	17550	17850	17470	22800	12280	17540	17618.30	25.20	0	-13686	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4842	129.78	1.69	12	0.13	135.00	10341.00	30450	20231006	-42.46	14520	20240909	20.66	30400	-42.37	20240112	14520	20.66	20240909	30400	-42.37	20240112	14520	20.66	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
143	20241007	100708	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17620	80	2	0.46	377038830	21381	22.95	17550	17850	17470	22800	12280	17540	17634.29	25.20	0	-10920	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4870	130.52	1.70	12	0.08	135.00	10341.00	30450	20231006	-42.13	14520	20240909	21.35	30400	-42.04	20240112	14520	21.35	20240909	30400	-42.04	20240112	14520	21.35	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
144	20241007	090742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17610	70	2	0.40	127152430	7198	7.72	17550	17850	17550	22800	12280	17540	17664.97	25.20	0	-3509	18033	17786	17643	17396	17253	17715	17325	138	5260	500	12620	10	1	27637273	4867	130.44	1.70	12	0.03	135.00	10341.00	30450	20231006	-42.17	14520	20240909	21.28	30400	-42.07	20240112	14520	21.28	20240909	30400	-42.07	20240112	14520	21.28	20240909	4.04	N	099190	500	138 억		6965257	N	N	4	N	00	N
145	20241004	160647	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17540	120	2	0.69	1631545910	92119	128.94	17590	17890	17500	22600	12200	17420	17711.76	25.23	0	-7034	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4848	129.93	1.70	12	0.33	135.00	10341.00	30450	20231006	-42.40	14520	20240909	20.80	30400	-42.30	20240112	14520	20.80	20240909	30450	-42.40	20231006	14520	20.80	20240909	4.03	N	099190	500	138 억		6971698	N	N	4	N	00	N
146	20241004	150656	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17550	130	2	0.75	1550563060	87501	122.48	17590	17890	17500	22600	12200	17420	17720.52	25.23	0	-5702	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4850	130.00	1.70	12	0.32	135.00	10341.00	30450	20231006	-42.36	14520	20240909	20.87	30400	-42.27	20240112	14520	20.87	20240909	30450	-42.36	20231006	14520	20.87	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
147	20241004	140655	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17680	260	2	1.49	1275166590	71857	100.58	17590	17890	17500	22600	12200	17420	17745.89	25.23	0	-2609	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4886	130.96	1.71	12	0.26	135.00	10341.00	30450	20231006	-41.94	14520	20240909	21.76	30400	-41.84	20240112	14520	21.76	20240909	30450	-41.94	20231006	14520	21.76	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
148	20241004	130655	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17770	350	2	2.01	1210842600	68231	95.51	17590	17890	17500	22600	12200	17420	17746.22	25.23	0	-2840	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4911	131.63	1.72	12	0.25	135.00	10341.00	30450	20231006	-41.64	14520	20240909	22.38	30400	-41.55	20240112	14520	22.38	20240909	30450	-41.64	20231006	14520	22.38	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
149	20241004	120653	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17800	380	2	2.18	1083724100	61069	85.48	17590	17890	17500	22600	12200	17420	17745.90	25.23	0	-3429	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4919	131.85	1.72	12	0.22	135.00	10341.00	30450	20231006	-41.54	14520	20240909	22.59	30400	-41.45	20240112	14520	22.59	20240909	30450	-41.54	20231006	14520	22.59	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
150	20241004	110649	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17770	350	2	2.01	971358080	54750	76.64	17590	17890	17500	22600	12200	17420	17741.70	25.23	0	-1401	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4911	131.63	1.72	12	0.20	135.00	10341.00	30450	20231006	-41.64	14520	20240909	22.38	30400	-41.55	20240112	14520	22.38	20240909	30450	-41.64	20231006	14520	22.38	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
151	20241004	100650	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17730	310	2	1.78	449995580	25475	35.66	17590	17880	17500	22600	12200	17420	17664.20	25.23	0	2201	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4900	131.33	1.71	12	0.09	135.00	10341.00	30450	20231006	-41.77	14520	20240909	22.11	30400	-41.68	20240112	14520	22.11	20240909	30450	-41.77	20231006	14520	22.11	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
152	20241004	090650	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17860	440	2	2.53	30782460	1738	2.43	17590	17880	17510	22600	12200	17420	17711.43	25.23	0	361	18113	17766	17413	17066	16713	17940	17240	138	5180	500	12540	10	1	27637273	4936	132.30	1.73	12	0.01	135.00	10341.00	30450	20231006	-41.35	14520	20240909	23.00	30400	-41.25	20240112	14520	23.00	20240909	30450	-41.35	20231006	14520	23.00	20240909	4.03	N	099190	500	138 억		6971698	N	N	6	N	00	N
153	20241002	160647	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17420	10	2	0.06	1245620240	71175	77.42	17250	17760	17060	22600	12190	17410	17500.83	25.23	0	-8486	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4814	129.04	1.68	12	0.26	135.00	10341.00	30450	20231006	-42.79	14520	20240909	19.97	30400	-42.70	20240112	14520	19.97	20240909	30450	-42.79	20231006	14520	19.97	20240909	4.03	N	099190	500	138 억		6972831	N	N	6	N	00	N
154	20241002	150657	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17420	10	2	0.06	1157935100	66139	71.94	17250	17760	17060	22600	12190	17410	17507.61	25.23	0	-7135	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4814	129.04	1.68	12	0.24	135.00	10341.00	30450	20231006	-42.79	14520	20240909	19.97	30400	-42.70	20240112	14520	19.97	20240909	30450	-42.79	20231006	14520	19.97	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
155	20241002	140655	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17530	120	2	0.69	1047135260	59781	65.03	17250	17760	17060	22600	12190	17410	17516.21	25.23	0	-5562	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4845	129.85	1.70	12	0.22	135.00	10341.00	30450	20231006	-42.43	14520	20240909	20.73	30400	-42.34	20240112	14520	20.73	20240909	30450	-42.43	20231006	14520	20.73	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
156	20241002	130647	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17650	240	2	1.38	835818710	47722	51.91	17250	17760	17060	22600	12190	17410	17514.35	25.23	0	-3729	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4878	130.74	1.71	12	0.17	135.00	10341.00	30450	20231006	-42.04	14520	20240909	21.56	30400	-41.94	20240112	14520	21.56	20240909	30450	-42.04	20231006	14520	21.56	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
157	20241002	120646	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17530	120	2	0.69	628304310	35969	39.13	17250	17760	17060	22600	12190	17410	17467.96	25.23	0	-4336	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4845	129.85	1.70	12	0.13	135.00	10341.00	30450	20231006	-42.43	14520	20240909	20.73	30400	-42.34	20240112	14520	20.73	20240909	30450	-42.43	20231006	14520	20.73	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
158	20241002	110638	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17680	270	2	1.55	432112340	24821	27.00	17250	17710	17060	22600	12190	17410	17409.14	25.23	0	-3293	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4886	130.96	1.71	12	0.09	135.00	10341.00	30450	20231006	-41.94	14520	20240909	21.76	30400	-41.84	20240112	14520	21.76	20240909	30450	-41.94	20231006	14520	21.76	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
159	20241002	100637	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17390	-20	5	-0.11	244948010	14134	15.37	17250	17650	17060	22600	12190	17410	17330.35	25.23	0	-3899	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4806	128.81	1.68	12	0.05	135.00	10341.00	30450	20231006	-42.89	14520	20240909	19.77	30400	-42.80	20240112	14520	19.77	20240909	30450	-42.89	20231006	14520	19.77	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N
160	20241002	090636	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17390	-20	5	-0.11	104110250	6011	6.54	17250	17650	17060	22600	12190	17410	17319.81	25.23	0	-973	18390	17900	17650	17160	16910	17775	17035	138	5190	500	12530	10	1	27637273	4806	128.81	1.68	12	0.02	135.00	10341.00	30450	20231006	-42.89	14520	20240909	19.77	30400	-42.80	20240112	14520	19.77	20240909	30450	-42.89	20231006	14520	19.77	20240909	4.03	N	099190	500	138 억		6972831	N	N	3	N	00	N