KissMeData/214150/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54100	-1900	5	-3.39	6411213400	117419	54.96	56600	56700	53900	72800	39200	56000	54600.66	76.25	0	-11135	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34624	47.21	11.55	12	0.18	1146.00	4685.00	57900	20240910	-6.56	27850	20240206	94.25	57900	-6.56	20240910	27850	94.25	20240206	57900	-6.56	20240910	27850	94.25	20240206	0.31	N	214150	100	64 억		48796609	N	N	799	N	00	N
3	20240930	151011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-1800	5	-3.21	5821743900	106545	49.87	56600	56700	53900	72800	39200	56000	54638.35	76.25	0	-10604	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34688	47.29	11.57	12	0.17	1146.00	4685.00	57900	20240910	-6.39	27850	20240206	94.61	57900	-6.39	20240910	27850	94.61	20240206	57900	-6.39	20240910	27850	94.61	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
4	20240930	141010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54300	-1700	5	-3.04	4676756700	85427	39.98	56600	56700	53900	72800	39200	56000	54742.40	76.25	0	-12989	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34752	47.38	11.59	12	0.13	1146.00	4685.00	57900	20240910	-6.22	27850	20240206	94.97	57900	-6.22	20240910	27850	94.97	20240206	57900	-6.22	20240910	27850	94.97	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
5	20240930	131005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-1800	5	-3.21	4107739200	74954	35.08	56600	56700	53900	72800	39200	56000	54799.93	76.25	0	-10161	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34688	47.29	11.57	12	0.12	1146.00	4685.00	57900	20240910	-6.39	27850	20240206	94.61	57900	-6.39	20240910	27850	94.61	20240206	57900	-6.39	20240910	27850	94.61	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
6	20240930	121002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54100	-1900	5	-3.39	3435793500	62564	29.28	56600	56700	53900	72800	39200	56000	54912.62	76.25	0	-7147	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34624	47.21	11.55	12	0.10	1146.00	4685.00	57900	20240910	-6.56	27850	20240206	94.25	57900	-6.56	20240910	27850	94.25	20240206	57900	-6.56	20240910	27850	94.25	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
7	20240930	111000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	-2000	5	-3.57	2938660600	53372	24.98	56600	56700	53900	72800	39200	56000	55056.06	76.25	0	-4506	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	34560	47.12	11.53	12	0.08	1146.00	4685.00	57900	20240910	-6.74	27850	20240206	93.90	57900	-6.74	20240910	27850	93.90	20240206	57900	-6.74	20240910	27850	93.90	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
8	20240930	100958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55000	-1000	5	-1.79	1771260800	31907	14.93	56600	56700	54800	72800	39200	56000	55509.84	76.25	0	-1227	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	35200	47.99	11.74	12	0.05	1146.00	4685.00	57900	20240910	-5.01	27850	20240206	97.49	57900	-5.01	20240910	27850	97.49	20240206	57900	-5.01	20240910	27850	97.49	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
9	20240930	090917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55500	-500	5	-0.89	630151800	11273	5.28	56600	56700	55100	72800	39200	56000	55897.20	76.25	0	-609	57600	56800	55400	54600	53200	57200	55000	65	16800	100	41440	100	1	63999519	35520	48.43	11.85	12	0.02	1146.00	4685.00	57900	20240910	-4.15	27850	20240206	99.28	57900	-4.15	20240910	27850	99.28	20240206	57900	-4.15	20240910	27850	99.28	20240206	0.31	N	214150	100	64 억		48796609	N	N	495	N	00	N
10	20240927	161007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	56000	1700	2	3.13	11838870300	212703	134.27	54300	56200	54000	70500	38100	54300	55659.12	76.16	0	25435	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35840	48.87	11.95	12	0.33	1146.00	4685.00	57900	20240910	-3.28	27850	20240206	101.08	57900	-3.28	20240910	27850	101.08	20240206	57900	-3.28	20240910	27850	101.08	20240206	0.30	N	214150	100	64 억		48744223	N	N	495	N	00	N
11	20240927	151008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55900	1600	2	2.95	10704314400	192422	121.47	54300	56200	54000	70500	38100	54300	55630.87	76.16	0	26903	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35776	48.78	11.93	12	0.30	1146.00	4685.00	57900	20240910	-3.45	27850	20240206	100.72	57900	-3.45	20240910	27850	100.72	20240206	57900	-3.45	20240910	27850	100.72	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
12	20240927	141017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55800	1500	2	2.76	9232149800	166059	104.83	54300	56200	54000	70500	38100	54300	55597.30	76.16	0	25006	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35712	48.69	11.91	12	0.26	1146.00	4685.00	57900	20240910	-3.63	27850	20240206	100.36	57900	-3.63	20240910	27850	100.36	20240206	57900	-3.63	20240910	27850	100.36	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
13	20240927	131009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55700	1400	2	2.58	8104413000	145840	92.07	54300	56200	54000	70500	38100	54300	55572.47	76.16	0	24294	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35648	48.60	11.89	12	0.23	1146.00	4685.00	57900	20240910	-3.80	27850	20240206	100.00	57900	-3.80	20240910	27850	100.00	20240206	57900	-3.80	20240910	27850	100.00	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
14	20240927	121003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55900	1600	2	2.95	7286043300	131185	82.81	54300	56200	54000	70500	38100	54300	55542.27	76.16	0	23387	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35776	48.78	11.93	12	0.20	1146.00	4685.00	57900	20240910	-3.45	27850	20240206	100.72	57900	-3.45	20240910	27850	100.72	20240206	57900	-3.45	20240910	27850	100.72	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
15	20240927	111007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	56000	1700	2	3.13	6134711000	110650	69.85	54300	56200	54000	70500	38100	54300	55444.73	76.16	0	18307	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35840	48.87	11.95	12	0.17	1146.00	4685.00	57900	20240910	-3.28	27850	20240206	101.08	57900	-3.28	20240910	27850	101.08	20240206	57900	-3.28	20240910	27850	101.08	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
16	20240927	101004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55600	1300	2	2.39	4311506900	78003	49.24	54300	55900	54000	70500	38100	54300	55276.32	76.16	0	8969	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35584	48.52	11.87	12	0.12	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
17	20240927	091006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	1000	2	1.84	1253555700	22869	14.44	54300	55500	54000	70500	38100	54300	54819.56	76.16	0	8714	55500	54900	53700	53100	51900	55200	53400	65	16200	100	40180	100	1	63999519	35392	48.25	11.80	12	0.04	1146.00	4685.00	57900	20240910	-4.49	27850	20240206	98.56	57900	-4.49	20240910	27850	98.56	20240206	57900	-4.49	20240910	27850	98.56	20240206	0.30	N	214150	100	64 억		48744223	N	N	539	N	00	N
18	20240926	160948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54300	800	2	1.50	8439320300	157946	51.74	53600	54300	52500	69500	37500	53500	53429.89	76.15	0	27635	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	34752	47.38	11.59	12	0.25	1146.00	4685.00	57900	20240910	-6.22	27850	20240206	94.97	57900	-6.22	20240910	27850	94.97	20240206	57900	-6.22	20240910	27850	94.97	20240206	0.30	N	214150	100	64 억		48734093	N	N	539	N	00	N
19	20240926	150952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53700	200	2	0.37	6717607800	126176	41.33	53600	54200	52500	69500	37500	53500	53239.98	76.15	0	25505	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	34368	46.86	11.46	12	0.20	1146.00	4685.00	57900	20240910	-7.25	27850	20240206	92.82	57900	-7.25	20240910	27850	92.82	20240206	57900	-7.25	20240910	27850	92.82	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
20	20240926	140959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53800	300	2	0.56	6088589900	114454	37.49	53600	54200	52500	69500	37500	53500	53196.83	76.15	0	23068	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	34432	46.95	11.48	12	0.18	1146.00	4685.00	57900	20240910	-7.08	27850	20240206	93.18	57900	-7.08	20240910	27850	93.18	20240206	57900	-7.08	20240910	27850	93.18	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
21	20240926	130957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53100	-400	5	-0.75	5011431500	94360	30.91	53600	54200	52500	69500	37500	53500	53109.70	76.15	0	20700	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	33984	46.34	11.33	12	0.15	1146.00	4685.00	57900	20240910	-8.29	27850	20240206	90.66	57900	-8.29	20240910	27850	90.66	20240206	57900	-8.29	20240910	27850	90.66	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
22	20240926	121000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53000	-500	5	-0.93	4483576200	84433	27.66	53600	54200	52500	69500	37500	53500	53102.18	76.15	0	15826	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	33920	46.25	11.31	12	0.13	1146.00	4685.00	57900	20240910	-8.46	27850	20240206	90.31	57900	-8.46	20240910	27850	90.31	20240206	57900	-8.46	20240910	27850	90.31	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
23	20240926	110959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52900	-600	5	-1.12	3706606700	69808	22.87	53600	54200	52500	69500	37500	53500	53097.16	76.15	0	9512	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	33856	46.16	11.29	12	0.11	1146.00	4685.00	57900	20240910	-8.64	27850	20240206	89.95	57900	-8.64	20240910	27850	89.95	20240206	57900	-8.64	20240910	27850	89.95	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
24	20240926	101001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52700	-800	5	-1.50	2781645200	52332	17.14	53600	54200	52500	69500	37500	53500	53153.81	76.15	0	3687	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	33728	45.99	11.25	12	0.08	1146.00	4685.00	57900	20240910	-8.98	27850	20240206	89.23	57900	-8.98	20240910	27850	89.23	20240206	57900	-8.98	20240910	27850	89.23	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
25	20240926	090957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	400	2	0.75	310794600	5778	1.89	53600	54200	53500	69500	37500	53500	53789.30	76.15	0	535	56633	55066	54133	52566	51633	54600	52100	65	16000	100	39590	100	1	63999519	34496	47.03	11.50	12	0.01	1146.00	4685.00	57900	20240910	-6.91	27850	20240206	93.54	57900	-6.91	20240910	27850	93.54	20240206	57900	-6.91	20240910	27850	93.54	20240206	0.30	N	214150	100	64 억		48734093	N	N	270	N	00	N
26	20240925	160947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53500	-1700	5	-3.08	15941224800	295304	271.01	54900	55700	53200	71700	38700	55200	53983.11	76.20	0	60735	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34240	46.68	11.42	12	0.46	1146.00	4685.00	57900	20240910	-7.60	27850	20240206	92.10	57900	-7.60	20240910	27850	92.10	20240206	57900	-7.60	20240910	27850	92.10	20240206	0.29	N	214150	100	64 억		48769455	N	N	270	N	00	N
27	20240925	150955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53600	-1600	5	-2.90	15039327600	278451	255.55	54900	55700	53200	71700	38700	55200	54010.68	76.20	0	55968	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34304	46.77	11.44	12	0.44	1146.00	4685.00	57900	20240910	-7.43	27850	20240206	92.46	57900	-7.43	20240910	27850	92.46	20240206	57900	-7.43	20240910	27850	92.46	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
28	20240925	140956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-1000	5	-1.81	12403717400	229577	210.69	54900	55700	53200	71700	38700	55200	54028.57	76.20	0	38785	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34688	47.29	11.57	12	0.36	1146.00	4685.00	57900	20240910	-6.39	27850	20240206	94.61	57900	-6.39	20240910	27850	94.61	20240206	57900	-6.39	20240910	27850	94.61	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
29	20240925	130955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54100	-1100	5	-1.99	10298830900	190826	175.13	54900	55700	53200	71700	38700	55200	53969.75	76.20	0	19585	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34624	47.21	11.55	12	0.30	1146.00	4685.00	57900	20240910	-6.56	27850	20240206	94.25	57900	-6.56	20240910	27850	94.25	20240206	57900	-6.56	20240910	27850	94.25	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
30	20240925	120956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-1000	5	-1.81	8691592000	161238	147.98	54900	55700	53200	71700	38700	55200	53905.36	76.20	0	6591	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34688	47.29	11.57	12	0.25	1146.00	4685.00	57900	20240910	-6.39	27850	20240206	94.61	57900	-6.39	20240910	27850	94.61	20240206	57900	-6.39	20240910	27850	94.61	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
31	20240925	110952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53800	-1400	5	-2.54	7004700700	129962	119.27	54900	55700	53200	71700	38700	55200	53898.07	76.20	0	-6771	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34432	46.95	11.48	12	0.20	1146.00	4685.00	57900	20240910	-7.08	27850	20240206	93.18	57900	-7.08	20240910	27850	93.18	20240206	57900	-7.08	20240910	27850	93.18	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
32	20240925	100949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53700	-1500	5	-2.72	4355608100	80463	73.84	54900	55700	53300	71700	38700	55200	54131.81	76.20	0	-8288	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34368	46.86	11.46	12	0.13	1146.00	4685.00	57900	20240910	-7.25	27850	20240206	92.82	57900	-7.25	20240910	27850	92.82	20240206	57900	-7.25	20240910	27850	92.82	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
33	20240925	091000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54400	-800	5	-1.45	856628700	15567	14.29	54900	55700	54300	71700	38700	55200	55028.50	76.20	0	-494	55933	55566	55033	54666	54133	55750	54850	65	16500	100	40840	100	1	63999519	34816	47.47	11.61	12	0.02	1146.00	4685.00	57900	20240910	-6.04	27850	20240206	95.33	57900	-6.04	20240910	27850	95.33	20240206	57900	-6.04	20240910	27850	95.33	20240206	0.29	N	214150	100	64 억		48769455	N	N	696	N	00	N
34	20240924	160946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55200	300	2	0.55	5942085400	107970	87.17	55000	55400	54500	71300	38500	54900	55034.36	76.19	0	21444	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35328	48.17	11.78	12	0.17	1146.00	4685.00	57900	20240910	-4.66	27850	20240206	98.20	57900	-4.66	20240910	27850	98.20	20240206	57900	-4.66	20240910	27850	98.20	20240206	0.27	N	214150	100	64 억		48760840	N	N	696	N	00	N
35	20240924	150948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55100	200	2	0.36	5108511800	92859	74.97	55000	55400	54500	71300	38500	54900	55013.65	76.19	0	20306	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35264	48.08	11.76	12	0.15	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
36	20240924	140938	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55100	200	2	0.36	3653661100	66473	53.66	55000	55400	54500	71300	38500	54900	54964.60	76.19	0	20068	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35264	48.08	11.76	12	0.10	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
37	20240924	130948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54900	0	3	0.00	2491708100	45336	36.60	55000	55400	54500	71300	38500	54900	54960.93	76.19	0	10910	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35136	47.91	11.72	12	0.07	1146.00	4685.00	57900	20240910	-5.18	27850	20240206	97.13	57900	-5.18	20240910	27850	97.13	20240206	57900	-5.18	20240910	27850	97.13	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
38	20240924	120941	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54900	0	3	0.00	2190924000	39863	32.18	55000	55400	54500	71300	38500	54900	54961.36	76.19	0	9562	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35136	47.91	11.72	12	0.06	1146.00	4685.00	57900	20240910	-5.18	27850	20240206	97.13	57900	-5.18	20240910	27850	97.13	20240206	57900	-5.18	20240910	27850	97.13	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
39	20240924	110949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54900	0	3	0.00	1900842800	34591	27.93	55000	55400	54500	71300	38500	54900	54951.96	76.19	0	7265	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35136	47.91	11.72	12	0.05	1146.00	4685.00	57900	20240910	-5.18	27850	20240206	97.13	57900	-5.18	20240910	27850	97.13	20240206	57900	-5.18	20240910	27850	97.13	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
40	20240924	100948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54700	-200	5	-0.36	1503847500	27356	22.08	55000	55400	54500	71300	38500	54900	54973.25	76.19	0	4463	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35008	47.73	11.68	12	0.04	1146.00	4685.00	57900	20240910	-5.53	27850	20240206	96.41	57900	-5.53	20240910	27850	96.41	20240206	57900	-5.53	20240910	27850	96.41	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
41	20240924	090951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	400	2	0.73	256551700	4661	3.76	55000	55400	54600	71300	38500	54900	55042.51	76.19	0	33	57033	55966	55333	54266	53633	55650	53950	65	16400	100	40620	100	1	63999519	35392	48.25	11.80	12	0.01	1146.00	4685.00	57900	20240910	-4.49	27850	20240206	98.56	57900	-4.49	20240910	27850	98.56	20240206	57900	-4.49	20240910	27850	98.56	20240206	0.27	N	214150	100	64 억		48760840	N	N	1818	N	00	N
42	20240923	160944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54900	-600	5	-1.08	6791753600	122602	39.21	55300	56400	54700	72100	38900	55500	55397.81	76.20	0	27526	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35136	47.91	11.72	12	0.19	1146.00	4685.00	57900	20240910	-5.18	27850	20240206	97.13	57900	-5.18	20240910	27850	97.13	20240206	57900	-5.18	20240910	27850	97.13	20240206	0.27	N	214150	100	64 억		48766593	N	N	1788	N	00	N
43	20240923	150946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55000	-500	5	-0.90	5969786600	107630	34.43	55300	56400	54900	72100	38900	55500	55465.82	76.20	0	22853	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35200	47.99	11.74	12	0.17	1146.00	4685.00	57900	20240910	-5.01	27850	20240206	97.49	57900	-5.01	20240910	27850	97.49	20240206	57900	-5.01	20240910	27850	97.49	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
44	20240923	140951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55500	0	3	0.00	4552112500	81903	26.20	55300	56400	55100	72100	38900	55500	55579.31	76.20	0	13429	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35520	48.43	11.85	12	0.13	1146.00	4685.00	57900	20240910	-4.15	27850	20240206	99.28	57900	-4.15	20240910	27850	99.28	20240206	57900	-4.15	20240910	27850	99.28	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
45	20240923	130948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55400	-100	5	-0.18	3902010000	70163	22.44	55300	56400	55100	72100	38900	55500	55613.50	76.20	0	10309	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35456	48.34	11.82	12	0.11	1146.00	4685.00	57900	20240910	-4.32	27850	20240206	98.92	57900	-4.32	20240910	27850	98.92	20240206	57900	-4.32	20240910	27850	98.92	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
46	20240923	120949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55600	100	2	0.18	3372123100	60606	19.39	55300	56400	55100	72100	38900	55500	55640.09	76.20	0	7193	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35584	48.52	11.87	12	0.09	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
47	20240923	110948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55600	100	2	0.18	2927661400	52616	16.83	55300	56400	55100	72100	38900	55500	55642.04	76.20	0	5082	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35584	48.52	11.87	12	0.08	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
48	20240923	100946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55200	-300	5	-0.54	2312271500	41502	13.27	55300	56400	55100	72100	38900	55500	55714.70	76.20	0	574	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35328	48.17	11.78	12	0.06	1146.00	4685.00	57900	20240910	-4.66	27850	20240206	98.20	57900	-4.66	20240910	27850	98.20	20240206	57900	-4.66	20240910	27850	98.20	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
49	20240923	090947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55400	-100	5	-0.18	641186700	11497	3.68	55300	56400	55300	72100	38900	55500	55769.91	76.20	0	-247	58233	56866	55633	54266	53033	56250	53650	65	16600	100	41070	100	1	63999519	35456	48.34	11.82	12	0.02	1146.00	4685.00	57900	20240910	-4.32	27850	20240206	98.92	57900	-4.32	20240910	27850	98.92	20240206	57900	-4.32	20240910	27850	98.92	20240206	0.27	N	214150	100	64 억		48766593	N	N	1773	N	00	N
50	20240913	160859	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55100	1200	2	2.23	10589566600	193761	106.28	54100	55500	53400	70000	37800	53900	54650.66	76.34	0	56626	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	35264	48.08	11.76	12	0.30	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.27	N	214150	100	64 억		48860183	N	N	637	N	00	N
51	20240913	150906	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	1400	2	2.60	8570881100	156974	86.10	54100	55500	53400	70000	37800	53900	54600.64	76.34	0	55386	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	35392	48.25	11.80	12	0.25	1146.00	4685.00	57900	20240910	-4.49	27850	20240206	98.56	57900	-4.49	20240910	27850	98.56	20240206	57900	-4.49	20240910	27850	98.56	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
52	20240913	140911	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	1400	2	2.60	6956152100	127758	70.07	54100	55500	53400	70000	37800	53900	54447.88	76.34	0	46641	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	35392	48.25	11.80	12	0.20	1146.00	4685.00	57900	20240910	-4.49	27850	20240206	98.56	57900	-4.49	20240910	27850	98.56	20240206	57900	-4.49	20240910	27850	98.56	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
53	20240913	130903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54600	700	2	1.30	4175667400	77257	42.38	54100	54700	53400	70000	37800	53900	54049.05	76.34	0	20515	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	34944	47.64	11.65	12	0.12	1146.00	4685.00	57900	20240910	-5.70	27850	20240206	96.05	57900	-5.70	20240910	27850	96.05	20240206	57900	-5.70	20240910	27850	96.05	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
54	20240913	120904	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	100	2	0.19	3381669400	62623	34.35	54100	54700	53400	70000	37800	53900	54000.44	76.34	0	11137	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	34560	47.12	11.53	12	0.10	1146.00	4685.00	57900	20240910	-6.74	27850	20240206	93.90	57900	-6.74	20240910	27850	93.90	20240206	57900	-6.74	20240910	27850	93.90	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
55	20240913	110905	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53800	-100	5	-0.19	3066423900	56763	31.13	54100	54700	53400	70000	37800	53900	54021.53	76.34	0	8629	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	34432	46.95	11.48	12	0.09	1146.00	4685.00	57900	20240910	-7.08	27850	20240206	93.18	57900	-7.08	20240910	27850	93.18	20240206	57900	-7.08	20240910	27850	93.18	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
56	20240913	100909	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53800	-100	5	-0.19	2550686000	47147	25.86	54100	54700	53500	70000	37800	53900	54100.71	76.34	0	5921	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	34432	46.95	11.48	12	0.07	1146.00	4685.00	57900	20240910	-7.08	27850	20240206	93.18	57900	-7.08	20240910	27850	93.18	20240206	57900	-7.08	20240910	27850	93.18	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
57	20240913	090912	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	100	2	0.19	525047000	9697	5.32	54100	54400	53900	70000	37800	53900	54145.30	76.34	0	166	57166	55532	54366	52732	51566	54950	52150	65	16100	100	39880	100	1	63999519	34560	47.12	11.53	12	0.02	1146.00	4685.00	57900	20240910	-6.74	27850	20240206	93.90	57900	-6.74	20240910	27850	93.90	20240206	57900	-6.74	20240910	27850	93.90	20240206	0.27	N	214150	100	64 억		48860183	N	N	110	N	00	N
58	20240912	160850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	-900	5	-1.64	9726882200	179545	120.67	55300	56000	53200	71200	38400	54800	54176.06	76.43	0	15136	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34496	47.03	11.50	12	0.28	1146.00	4685.00	57900	20240910	-6.91	27850	20240206	93.54	57900	-6.91	20240910	27850	93.54	20240206	57900	-6.91	20240910	27850	93.54	20240206	0.26	N	214150	100	64 억		48915783	N	N	110	N	00	N
59	20240912	150904	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	-800	5	-1.46	8284259000	152786	102.69	55300	56000	53200	71200	38400	54800	54221.32	76.43	0	12420	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34560	47.12	11.53	12	0.24	1146.00	4685.00	57900	20240910	-6.74	27850	20240206	93.90	57900	-6.74	20240910	27850	93.90	20240206	57900	-6.74	20240910	27850	93.90	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
60	20240912	140907	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	-900	5	-1.64	6804156600	125416	84.29	55300	56000	53200	71200	38400	54800	54252.70	76.43	0	5531	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34496	47.03	11.50	12	0.20	1146.00	4685.00	57900	20240910	-6.91	27850	20240206	93.54	57900	-6.91	20240910	27850	93.54	20240206	57900	-6.91	20240910	27850	93.54	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
61	20240912	130900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54500	-300	5	-0.55	5691270900	104835	70.46	55300	56000	53200	71200	38400	54800	54287.89	76.43	0	4902	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34880	47.56	11.63	12	0.16	1146.00	4685.00	57900	20240910	-5.87	27850	20240206	95.69	57900	-5.87	20240910	27850	95.69	20240206	57900	-5.87	20240910	27850	95.69	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
62	20240912	120858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54400	-400	5	-0.73	5140859700	94742	63.68	55300	56000	53200	71200	38400	54800	54261.68	76.43	0	4725	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34816	47.47	11.61	12	0.15	1146.00	4685.00	57900	20240910	-6.04	27850	20240206	95.33	57900	-6.04	20240910	27850	95.33	20240206	57900	-6.04	20240910	27850	95.33	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
63	20240912	110858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54300	-500	5	-0.91	4577931200	84392	56.72	55300	56000	53200	71200	38400	54800	54246.03	76.43	0	4956	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34752	47.38	11.59	12	0.13	1146.00	4685.00	57900	20240910	-6.22	27850	20240206	94.97	57900	-6.22	20240910	27850	94.97	20240206	57900	-6.22	20240910	27850	94.97	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
64	20240912	100900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-600	5	-1.09	3427475400	63169	42.46	55300	56000	53200	71200	38400	54800	54258.82	76.43	0	6019	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	34688	47.29	11.57	12	0.10	1146.00	4685.00	57900	20240910	-6.39	27850	20240206	94.61	57900	-6.39	20240910	27850	94.61	20240206	57900	-6.39	20240910	27850	94.61	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
65	20240912	090900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55500	700	2	1.28	542880700	9766	6.56	55300	56000	55300	71200	38400	54800	55588.85	76.43	0	-1219	57933	56366	55133	53566	52333	57150	54350	65	16400	100	40550	100	1	63999519	35520	48.43	11.85	12	0.02	1146.00	4685.00	57900	20240910	-4.15	27850	20240206	99.28	57900	-4.15	20240910	27850	99.28	20240206	57900	-4.15	20240910	27850	99.28	20240206	0.26	N	214150	100	64 억		48915783	N	N	789	N	00	N
66	20240911	160840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54800	0	3	0.00	8192876500	147738	39.38	54500	56700	53900	71200	38400	54800	55455.74	76.42	0	12676	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35072	47.82	11.70	12	0.23	1146.00	4685.00	57900	20240910	-5.35	27850	20240206	96.77	57900	-5.35	20240910	27850	96.77	20240206	57900	-5.35	20240910	27850	96.77	20240206	0.26	N	214150	100	64 억		48911197	N	N	778	N	00	N
67	20240911	150846	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54900	100	2	0.18	7865699600	141770	37.79	54500	56700	53900	71200	38400	54800	55482.19	76.42	0	11191	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35136	47.91	11.72	12	0.22	1146.00	4685.00	57900	20240910	-5.18	27850	20240206	97.13	57900	-5.18	20240910	27850	97.13	20240206	57900	-5.18	20240910	27850	97.13	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
68	20240911	140849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54700	-100	5	-0.18	7085912900	127531	33.99	54500	56700	53900	71200	38400	54800	55562.37	76.42	0	11081	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35008	47.73	11.68	12	0.20	1146.00	4685.00	57900	20240910	-5.53	27850	20240206	96.41	57900	-5.53	20240910	27850	96.41	20240206	57900	-5.53	20240910	27850	96.41	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
69	20240911	130845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	500	2	0.91	5961967000	106999	28.52	54500	56700	53900	71200	38400	54800	55719.98	76.42	0	7467	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35392	48.25	11.80	12	0.17	1146.00	4685.00	57900	20240910	-4.49	27850	20240206	98.56	57900	-4.49	20240910	27850	98.56	20240206	57900	-4.49	20240910	27850	98.56	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
70	20240911	120850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55100	300	2	0.55	5566340600	99847	26.62	54500	56700	53900	71200	38400	54800	55748.85	76.42	0	7108	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35264	48.08	11.76	12	0.16	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
71	20240911	110839	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55100	300	2	0.55	5187059100	92989	24.79	54500	56700	53900	71200	38400	54800	55781.60	76.42	0	9169	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35264	48.08	11.76	12	0.15	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
72	20240911	100837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55600	800	2	1.46	3974947400	71167	18.97	54500	56700	53900	71200	38400	54800	55854.04	76.42	0	9937	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35584	48.52	11.87	12	0.11	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
73	20240911	090851	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55400	600	2	1.09	924334200	16930	4.51	54500	55500	53900	71200	38400	54800	54597.22	76.42	0	3530	59200	57000	55700	53500	52200	56350	52850	65	16400	100	40550	100	1	63999519	35456	48.34	11.82	12	0.03	1146.00	4685.00	57900	20240910	-4.32	27850	20240206	98.92	57900	-4.32	20240910	27850	98.92	20240206	57900	-4.32	20240910	27850	98.92	20240206	0.26	N	214150	100	64 억		48911197	N	N	981	N	00	N
74	20240910	160841	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54800	200	2	0.37	20817117400	372220	161.90	55100	57900	54400	70900	38300	54600	55927.11	76.44	0	3729	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35072	47.82	11.70	12	0.58	1146.00	4685.00	57900	20240910	-5.35	27850	20240206	96.77	57900	-5.35	20240910	27850	96.77	20240206	57900	-5.35	20240910	27850	96.77	20240206	0.26	N	214150	100	64 억		48919112	N	N	981	N	00	N
75	20240910	150850	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55200	600	2	1.10	19566224500	349421	151.98	55100	57900	54400	70900	38300	54600	55996.13	76.44	0	-6745	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35328	48.17	11.78	12	0.55	1146.00	4685.00	57900	20240910	-4.66	27850	20240206	98.20	57900	-4.66	20240910	27850	98.20	20240206	57900	-4.66	20240910	27850	98.20	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
76	20240910	140842	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55600	1000	2	1.83	17805803900	317784	138.22	55100	57900	54400	70900	38300	54600	56031.15	76.44	0	-8014	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35584	48.52	11.87	12	0.50	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
77	20240910	130841	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55400	800	2	1.47	16598490300	296097	128.79	55100	57900	54400	70900	38300	54600	56057.61	76.44	0	-5875	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35456	48.34	11.82	12	0.46	1146.00	4685.00	57900	20240910	-4.32	27850	20240206	98.92	57900	-4.32	20240910	27850	98.92	20240206	57900	-4.32	20240910	27850	98.92	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
78	20240910	120841	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55600	1000	2	1.83	15509728900	276502	120.27	55100	57900	54400	70900	38300	54600	56092.65	76.44	0	-8674	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35584	48.52	11.87	12	0.43	1146.00	4685.00	57900	20240910	-3.97	27850	20240206	99.64	57900	-3.97	20240910	27850	99.64	20240206	57900	-3.97	20240910	27850	99.64	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
79	20240910	110840	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55100	500	2	0.92	14134913900	251737	109.50	55100	57900	54400	70900	38300	54600	56149.53	76.44	0	-11867	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35264	48.08	11.76	12	0.39	1146.00	4685.00	57900	20240910	-4.84	27850	20240206	97.85	57900	-4.84	20240910	27850	97.85	20240206	57900	-4.84	20240910	27850	97.85	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
80	20240910	100844	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55800	1200	2	2.20	11413996400	202927	88.27	55100	57900	54400	70900	38300	54600	56246.81	76.44	0	-16225	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35712	48.69	11.91	12	0.32	1146.00	4685.00	57900	20240910	-3.63	27850	20240206	100.36	57900	-3.63	20240910	27850	100.36	20240206	57900	-3.63	20240910	27850	100.36	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
81	20240910	090840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54800	200	2	0.37	1197964900	21841	9.50	55100	55300	54400	70900	38300	54600	54849.36	76.44	0	-918	56466	55532	53766	52832	51066	56000	53300	65	16300	100	40400	100	1	63999519	35072	47.82	11.70	12	0.03	1146.00	4685.00	56900	20240619	-3.69	27850	20240206	96.77	56900	-3.69	20240619	27850	96.77	20240206	56900	-3.69	20240619	27850	96.77	20240206	0.26	N	214150	100	64 억		48919112	N	N	18	N	00	N
82	20240909	160825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54600	1200	2	2.25	12352190100	228674	70.59	52800	54700	52000	69400	37400	53400	54015.25	76.46	0	-11043	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34944	47.64	11.65	12	0.36	1146.00	4685.00	56900	20240619	-4.04	27850	20240206	96.05	56900	-4.04	20240619	27850	96.05	20240206	56900	-4.04	20240619	27850	96.05	20240206	0.28	N	214150	100	64 억		48931343	N	N	18	N	00	N
83	20240909	150833	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54500	1100	2	2.06	11692396800	216574	66.86	52800	54700	52000	69400	37400	53400	53988.08	76.46	0	-11917	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34880	47.56	11.63	12	0.34	1146.00	4685.00	56900	20240619	-4.22	27850	20240206	95.69	56900	-4.22	20240619	27850	95.69	20240206	56900	-4.22	20240619	27850	95.69	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
84	20240909	140836	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54300	900	2	1.69	10040831600	186296	57.51	52800	54700	52000	69400	37400	53400	53897.27	76.46	0	-10324	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34752	47.38	11.59	12	0.29	1146.00	4685.00	56900	20240619	-4.57	27850	20240206	94.97	56900	-4.57	20240619	27850	94.97	20240206	56900	-4.57	20240619	27850	94.97	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
85	20240909	130830	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	800	2	1.50	8935067300	165926	51.22	52800	54700	52000	69400	37400	53400	53849.79	76.46	0	-4527	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34688	47.29	11.57	12	0.26	1146.00	4685.00	56900	20240619	-4.75	27850	20240206	94.61	56900	-4.75	20240619	27850	94.61	20240206	56900	-4.75	20240619	27850	94.61	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
86	20240909	120828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	800	2	1.50	8028475900	149199	46.06	52800	54700	52000	69400	37400	53400	53810.60	76.46	0	4488	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34688	47.29	11.57	12	0.23	1146.00	4685.00	56900	20240619	-4.75	27850	20240206	94.61	56900	-4.75	20240619	27850	94.61	20240206	56900	-4.75	20240619	27850	94.61	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
87	20240909	110829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	500	2	0.94	6803667800	126616	39.09	52800	54700	52000	69400	37400	53400	53734.74	76.46	0	2422	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34496	47.03	11.50	12	0.20	1146.00	4685.00	56900	20240619	-5.27	27850	20240206	93.54	56900	-5.27	20240619	27850	93.54	20240206	56900	-5.27	20240619	27850	93.54	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
88	20240909	100834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	800	2	1.50	5040953300	93840	28.97	52800	54700	52000	69400	37400	53400	53718.70	76.46	0	9924	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34688	47.29	11.57	12	0.15	1146.00	4685.00	56900	20240619	-4.75	27850	20240206	94.61	56900	-4.75	20240619	27850	94.61	20240206	56900	-4.75	20240619	27850	94.61	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
89	20240909	090827	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53300	-100	5	-0.19	1110289700	21057	6.50	52800	53300	52000	69400	37400	53400	52726.89	76.46	0	5754	56066	54732	52866	51532	49666	55400	52200	65	16000	100	39510	100	1	63999519	34112	46.51	11.38	12	0.03	1146.00	4685.00	56900	20240619	-6.33	27850	20240206	91.38	56900	-6.33	20240619	27850	91.38	20240206	56900	-6.33	20240619	27850	91.38	20240206	0.28	N	214150	100	64 억		48931343	N	N	38	N	00	N
90	20240906	160815	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53400	2000	2	3.89	17133566500	322678	246.35	51000	54200	51000	66800	36000	51400	53098.56	76.52	0	-36149	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	34176	46.60	11.40	12	0.50	1146.00	4685.00	56900	20240619	-6.15	27850	20240206	91.74	56900	-6.15	20240619	27850	91.74	20240206	56900	-6.15	20240619	27850	91.74	20240206	0.27	N	214150	100	64 억		48973208	N	N	38	N	00	N
91	20240906	150828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	2500	2	4.86	15926609600	300154	229.16	51000	54200	51000	66800	36000	51400	53062.32	76.52	0	-35998	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	34496	47.03	11.50	12	0.47	1146.00	4685.00	56900	20240619	-5.27	27850	20240206	93.54	56900	-5.27	20240619	27850	93.54	20240206	56900	-5.27	20240619	27850	93.54	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
92	20240906	140837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53300	1900	2	3.70	11291375100	214226	163.55	51000	54000	51000	66800	36000	51400	52708.72	76.52	0	-7718	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	34112	46.51	11.38	12	0.33	1146.00	4685.00	56900	20240619	-6.33	27850	20240206	91.38	56900	-6.33	20240619	27850	91.38	20240206	56900	-6.33	20240619	27850	91.38	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
93	20240906	130829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52200	800	2	1.56	6562668700	125531	95.84	51000	53000	51000	66800	36000	51400	52280.35	76.52	0	-17290	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	33408	45.55	11.14	12	0.20	1146.00	4685.00	56900	20240619	-8.26	27850	20240206	87.43	56900	-8.26	20240619	27850	87.43	20240206	56900	-8.26	20240619	27850	87.43	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
94	20240906	120830	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52600	1200	2	2.33	5909801500	113101	86.35	51000	53000	51000	66800	36000	51400	52253.59	76.52	0	-11338	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	33664	45.90	11.23	12	0.18	1146.00	4685.00	56900	20240619	-7.56	27850	20240206	88.87	56900	-7.56	20240619	27850	88.87	20240206	56900	-7.56	20240619	27850	88.87	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
95	20240906	110831	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52000	600	2	1.17	4259260600	81746	62.41	51000	53000	51000	66800	36000	51400	52104.93	76.52	0	-3678	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	33280	45.38	11.10	12	0.13	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
96	20240906	100827	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52000	600	2	1.17	2885179500	55344	42.25	51000	53000	51000	66800	36000	51400	52133.80	76.52	0	359	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	33280	45.38	11.10	12	0.09	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
97	20240906	090828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	100	2	0.19	226844300	4420	3.37	51000	51800	51000	66800	36000	51400	51319.41	76.52	0	-564	53733	52566	51833	50666	49933	52200	50300	65	15400	100	38030	100	1	63999519	32960	44.94	10.99	12	0.01	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.27	N	214150	100	64 억		48973208	N	N	281	N	00	N
98	20240905	160815	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	-500	5	-0.96	6757977100	130199	55.39	51900	53000	51100	67400	36400	51900	51906.08	76.52	0	10695	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	32896	44.85	10.97	12	0.20	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.29	N	214150	100	64 억		48972848	N	N	281	N	00	N
99	20240905	150830	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	-500	5	-0.96	6393716900	123096	52.37	51900	53000	51100	67400	36400	51900	51940.90	76.52	0	9818	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	32896	44.85	10.97	12	0.19	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
100	20240905	140824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-400	5	-0.77	5255078100	100937	42.94	51900	53000	51100	67400	36400	51900	52062.95	76.52	0	4941	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	32960	44.94	10.99	12	0.16	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
101	20240905	130825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52100	200	2	0.39	4068161800	78032	33.20	51900	53000	51100	67400	36400	51900	52134.53	76.52	0	3564	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	33344	45.46	11.12	12	0.12	1146.00	4685.00	56900	20240619	-8.44	27850	20240206	87.07	56900	-8.44	20240619	27850	87.07	20240206	56900	-8.44	20240619	27850	87.07	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
102	20240905	120824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52000	100	2	0.19	3371044800	64676	27.51	51900	53000	51100	67400	36400	51900	52122.04	76.52	0	6059	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	33280	45.38	11.10	12	0.10	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
103	20240905	110822	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52100	200	2	0.39	2573491200	49383	21.01	51900	53000	51100	67400	36400	51900	52112.90	76.52	0	5253	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	33344	45.46	11.12	12	0.08	1146.00	4685.00	56900	20240619	-8.44	27850	20240206	87.07	56900	-8.44	20240619	27850	87.07	20240206	56900	-8.44	20240619	27850	87.07	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
104	20240905	100820	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52100	200	2	0.39	1560516000	30007	12.77	51900	53000	51100	67400	36400	51900	52005.07	76.52	0	211	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	33344	45.46	11.12	12	0.05	1146.00	4685.00	56900	20240619	-8.44	27850	20240206	87.07	56900	-8.44	20240619	27850	87.07	20240206	56900	-8.44	20240619	27850	87.07	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
105	20240905	090829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-400	5	-0.77	221490100	4291	1.83	51900	52000	51400	67400	36400	51900	51617.36	76.52	0	-1276	55500	53700	51900	50100	48300	54600	51000	65	15500	100	38400	100	1	63999519	32960	44.94	10.99	12	0.01	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.29	N	214150	100	64 억		48972848	N	N	1447	N	00	N
106	20240904	160808	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	100	2	0.19	12171167200	233951	146.34	50900	53700	50100	67300	36300	51800	52024.53	76.53	0	8451	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33216	45.29	11.08	12	0.37	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.30	N	214150	100	64 억		48978087	N	N	1447	N	00	N
107	20240904	150813	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	0	3	0.00	11592556800	222782	139.35	50900	53700	50100	67300	36300	51800	52035.43	76.53	0	5997	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33152	45.20	11.06	12	0.35	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
108	20240904	140817	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51600	-200	5	-0.39	10151809500	195024	121.99	50900	53700	50100	67300	36300	51800	52054.16	76.53	0	5072	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33024	45.03	11.01	12	0.30	1146.00	4685.00	56900	20240619	-9.31	27850	20240206	85.28	56900	-9.31	20240619	27850	85.28	20240206	56900	-9.31	20240619	27850	85.28	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
109	20240904	130815	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52000	200	2	0.39	9295137900	178460	111.63	50900	53700	50100	67300	36300	51800	52085.28	76.53	0	6678	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33280	45.38	11.10	12	0.28	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
110	20240904	120811	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52000	200	2	0.39	8385262300	160921	100.66	50900	53700	50100	67300	36300	51800	52107.95	76.53	0	5339	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33280	45.38	11.10	12	0.25	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
111	20240904	110810	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52300	500	2	0.97	7699084900	147782	92.44	50900	53700	50100	67300	36300	51800	52097.59	76.53	0	5868	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33472	45.64	11.16	12	0.23	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
112	20240904	100812	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51300	-500	5	-0.97	6379650000	122468	76.60	50900	53700	50100	67300	36300	51800	52092.39	76.53	0	5679	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	32832	44.76	10.95	12	0.19	1146.00	4685.00	56900	20240619	-9.84	27850	20240206	84.20	56900	-9.84	20240619	27850	84.20	20240206	56900	-9.84	20240619	27850	84.20	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
113	20240904	090816	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52800	1000	2	1.93	1782597200	34614	21.65	50900	52900	50100	67300	36300	51800	51499.30	76.53	0	12995	53400	52600	51300	50500	49200	53000	50900	65	15500	100	38330	100	1	63999519	33792	46.07	11.27	12	0.05	1146.00	4685.00	56900	20240619	-7.21	27850	20240206	89.59	56900	-7.21	20240619	27850	89.59	20240206	56900	-7.21	20240619	27850	89.59	20240206	0.30	N	214150	100	64 억		48978087	N	N	583	N	00	N
114	20240903	160801	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	1500	2	2.98	8159156600	158821	101.78	50300	52100	50000	65300	35300	50300	51373.08	76.51	0	8203	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	33152	45.20	11.06	12	0.25	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.29	N	214150	100	64 억		48964297	N	N	583	N	00	N
115	20240903	150808	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	1600	2	3.18	7596775500	147985	94.84	50300	52000	50000	65300	35300	50300	51335.12	76.51	0	9823	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	33216	45.29	11.08	12	0.23	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
116	20240903	140810	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	1500	2	2.98	5712517000	111600	71.52	50300	51900	50000	65300	35300	50300	51187.83	76.51	0	12162	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	33152	45.20	11.06	12	0.17	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
117	20240903	130809	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	400	2	0.80	4133766200	80868	51.82	50300	51900	50000	65300	35300	50300	51117.96	76.51	0	1523	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	32448	44.24	10.82	12	0.13	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
118	20240903	120758	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51200	900	2	1.79	3582121400	70075	44.91	50300	51900	50000	65300	35300	50300	51118.98	76.51	0	5059	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	32768	44.68	10.93	12	0.11	1146.00	4685.00	56900	20240619	-10.02	27850	20240206	83.84	56900	-10.02	20240619	27850	83.84	20240206	56900	-10.02	20240619	27850	83.84	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
119	20240903	110758	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51700	1400	2	2.78	2793193100	54713	35.06	50300	51900	50000	65300	35300	50300	51052.41	76.51	0	12508	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	33088	45.11	11.04	12	0.09	1146.00	4685.00	56900	20240619	-9.14	27850	20240206	85.64	56900	-9.14	20240619	27850	85.64	20240206	56900	-9.14	20240619	27850	85.64	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
120	20240903	100758	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50700	400	2	0.80	945996600	18739	12.01	50300	50900	50000	65300	35300	50300	50483.26	76.51	0	-602	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	32448	44.24	10.82	12	0.03	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
121	20240903	090800	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50200	-100	5	-0.20	135498500	2697	1.73	50300	50700	50000	65300	35300	50300	50239.33	76.51	0	-654	52166	51232	50066	49132	47966	51700	49600	65	15000	100	37220	100	1	63999519	32128	43.80	10.72	12	0.00	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.29	N	214150	100	64 억		48964297	N	N	571	N	00	N
122	20240902	160752	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	0	3	0.00	7526250350	151185	119.79	50100	51000	48900	65300	35300	50300	49781.32	76.51	0	-11332	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	100	1	63999519	32192	43.89	10.74	12	0.24	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.28	N	214150	100	64 억		48966084	N	N	571	N	00	N
123	20240902	150805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	200	2	0.40	7215799950	145021	114.90	50100	51000	48900	65300	35300	50300	49756.90	76.51	0	-12920	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	100	1	63999519	32320	44.07	10.78	12	0.23	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
124	20240902	140802	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	0	3	0.00	6602868150	132859	105.27	50100	51000	48900	65300	35300	50300	49698.27	76.51	0	-14001	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	100	1	63999519	32192	43.89	10.74	12	0.21	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
125	20240902	130758	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49750	-550	5	-1.09	5504297850	111035	87.97	50100	51000	48900	65300	35300	50300	49572.58	76.51	0	-16049	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	50	1	63999519	31840	43.41	10.62	12	0.17	1146.00	4685.00	56900	20240619	-12.57	27850	20240206	78.64	56900	-12.57	20240619	27850	78.64	20240206	56900	-12.57	20240619	27850	78.64	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
126	20240902	120802	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49100	-1200	5	-2.39	4838099900	97574	77.31	50100	51000	48900	65300	35300	50300	49583.84	76.51	0	-18106	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	50	1	63999519	31424	42.84	10.48	12	0.15	1146.00	4685.00	56900	20240619	-13.71	27850	20240206	76.30	56900	-13.71	20240619	27850	76.30	20240206	56900	-13.71	20240619	27850	76.30	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
127	20240902	110755	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	-1300	5	-2.58	4394359900	88547	70.16	50100	51000	48900	65300	35300	50300	49627.36	76.51	0	-15940	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	50	1	63999519	31360	42.76	10.46	12	0.14	1146.00	4685.00	56900	20240619	-13.88	27850	20240206	75.94	56900	-13.88	20240619	27850	75.94	20240206	56900	-13.88	20240619	27850	75.94	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
128	20240902	100753	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	-800	5	-1.59	3217658400	64599	51.18	50100	51000	48900	65300	35300	50300	49809.66	76.51	0	-10471	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	50	1	63999519	31680	43.19	10.57	12	0.10	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N
129	20240902	090748	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50800	500	2	0.99	372858000	7413	5.87	50100	50800	50100	65300	35300	50300	50297.85	76.51	0	610	52200	51250	50450	49500	48700	50850	49100	65	15000	100	37220	100	1	63999519	32512	44.33	10.84	12	0.01	1146.00	4685.00	56900	20240619	-10.72	27850	20240206	82.41	56900	-10.72	20240619	27850	82.41	20240206	56900	-10.72	20240619	27850	82.41	20240206	0.28	N	214150	100	64 억		48966084	N	N	672	N	00	N