KissMeData/287410/price/prices-20240301.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	20240329	161052	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7960	-130	5	-1.61	3107355630	384858	58.20	8180	8240	7950	10510	5670	8090	8074.12	30.71	0	-66144	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6100	24.27	5.78	12	0.50	328.00	1377.00	14500	20230824	-45.10	7390	20240322	7.71	11170	-28.74	20240112	7390	7.71	20240322	14500	-45.10	20230824	7390	7.71	20240322	2.17	N	287410	100	76 억		23536021	N	N	1002	N	00	N
3	20240329	151054	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7970	-120	5	-1.48	2939662590	363796	55.01	8180	8240	7950	10510	5670	8090	8080.52	30.71	0	-61737	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6108	24.30	5.79	12	0.47	328.00	1377.00	14500	20230824	-45.03	7390	20240322	7.85	11170	-28.65	20240112	7390	7.85	20240322	14500	-45.03	20230824	7390	7.85	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
4	20240329	141050	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8000	-90	5	-1.11	2685754240	332002	50.20	8180	8240	7950	10510	5670	8090	8089.57	30.71	0	-47047	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6131	24.39	5.81	12	0.43	328.00	1377.00	14500	20230824	-44.83	7390	20240322	8.25	11170	-28.38	20240112	7390	8.25	20240322	14500	-44.83	20230824	7390	8.25	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
5	20240329	131033	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8000	-90	5	-1.11	2412748170	297797	45.03	8180	8240	7950	10510	5670	8090	8101.99	30.71	0	-42709	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6131	24.39	5.81	12	0.39	328.00	1377.00	14500	20230824	-44.83	7390	20240322	8.25	11170	-28.38	20240112	7390	8.25	20240322	14500	-44.83	20230824	7390	8.25	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
6	20240329	121043	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8000	-90	5	-1.11	2106378800	259393	39.22	8180	8240	7990	10510	5670	8090	8120.41	30.71	0	-46911	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6131	24.39	5.81	12	0.34	328.00	1377.00	14500	20230824	-44.83	7390	20240322	8.25	11170	-28.38	20240112	7390	8.25	20240322	14500	-44.83	20230824	7390	8.25	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
7	20240329	111031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8070	-20	5	-0.25	1552790510	190395	28.79	8180	8240	8070	10510	5670	8090	8155.63	30.71	0	-22265	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6185	24.60	5.86	12	0.25	328.00	1377.00	14500	20230824	-44.34	7390	20240322	9.20	11170	-27.75	20240112	7390	9.20	20240322	14500	-44.34	20230824	7390	9.20	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
8	20240329	101031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8180	90	2	1.11	1101491160	134884	20.40	8180	8240	8110	10510	5670	8090	8166.21	30.71	0	-9440	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6269	24.94	5.94	12	0.18	328.00	1377.00	14500	20230824	-43.59	7390	20240322	10.69	11170	-26.77	20240112	7390	10.69	20240322	14500	-43.59	20230824	7390	10.69	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
9	20240329	091031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8150	60	2	0.74	359337800	43953	6.65	8180	8240	8120	10510	5670	8090	8175.50	30.71	0	-17086	8350	8220	8100	7970	7850	8285	8035	77	2420	100	6140	10	1	76637849	6246	24.85	5.92	12	0.06	328.00	1377.00	14500	20230824	-43.79	7390	20240322	10.28	11170	-27.04	20240112	7390	10.28	20240322	14500	-43.79	20230824	7390	10.28	20240322	2.17	N	287410	100	76 억		23536021	N	N	561	N	00	N
10	20240328	161039	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8090	110	2	1.38	5257345930	648587	89.83	7990	8230	7980	10370	5590	7980	8105.99	30.86	0	-66353	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6200	24.66	5.88	12	0.85	328.00	1377.00	14500	20230824	-44.21	7390	20240322	9.47	11170	-27.57	20240112	7390	9.47	20240322	14500	-44.21	20230824	7390	9.47	20240322	2.18	N	287410	100	76 억		23649583	N	N	561	N	00	N
11	20240328	151039	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8080	100	2	1.25	4806501430	592962	82.13	7990	8230	7980	10370	5590	7980	8106.07	30.86	0	-56291	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6192	24.63	5.87	12	0.77	328.00	1377.00	14500	20230824	-44.28	7390	20240322	9.34	11170	-27.66	20240112	7390	9.34	20240322	14500	-44.28	20230824	7390	9.34	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
12	20240328	141026	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8020	40	2	0.50	4224694650	520674	72.12	7990	8230	7980	10370	5590	7980	8114.08	30.86	0	-45325	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6146	24.45	5.82	12	0.68	328.00	1377.00	14500	20230824	-44.69	7390	20240322	8.53	11170	-28.20	20240112	7390	8.53	20240322	14500	-44.69	20230824	7390	8.53	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
13	20240328	131026	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8030	50	2	0.63	3786505140	466128	64.56	7990	8230	7980	10370	5590	7980	8123.53	30.86	0	-18780	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6154	24.48	5.83	12	0.61	328.00	1377.00	14500	20230824	-44.62	7390	20240322	8.66	11170	-28.11	20240112	7390	8.66	20240322	14500	-44.62	20230824	7390	8.66	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
14	20240328	121031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8120	140	2	1.75	3265097100	401492	55.61	7990	8230	7980	10370	5590	7980	8132.68	30.86	0	-4451	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6223	24.76	5.90	12	0.52	328.00	1377.00	14500	20230824	-44.00	7390	20240322	9.88	11170	-27.31	20240112	7390	9.88	20240322	14500	-44.00	20230824	7390	9.88	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
15	20240328	111036	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8190	210	2	2.63	2849322280	350444	48.54	7990	8230	7980	10370	5590	7980	8130.91	30.86	0	2321	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6277	24.97	5.95	12	0.46	328.00	1377.00	14500	20230824	-43.52	7390	20240322	10.83	11170	-26.68	20240112	7390	10.83	20240322	14500	-43.52	20230824	7390	10.83	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
16	20240328	101045	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8170	190	2	2.38	2130245540	262688	36.38	7990	8220	7980	10370	5590	7980	8109.76	30.86	0	8300	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6261	24.91	5.93	12	0.34	328.00	1377.00	14500	20230824	-43.66	7390	20240322	10.55	11170	-26.86	20240112	7390	10.55	20240322	14500	-43.66	20230824	7390	10.55	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
17	20240328	091047	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8030	50	2	0.63	363974090	45423	6.29	7990	8080	7980	10370	5590	7980	8013.51	30.86	0	2004	8360	8170	8000	7810	7640	8265	7905	77	2390	100	6060	10	1	76637849	6154	24.48	5.83	12	0.06	328.00	1377.00	14500	20230824	-44.62	7390	20240322	8.66	11170	-28.11	20240112	7390	8.66	20240322	14500	-44.62	20230824	7390	8.66	20240322	2.18	N	287410	100	76 억		23649583	N	N	649	N	00	N
18	20240327	161043	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7980	10	2	0.13	5703652240	714775	99.15	7970	8190	7830	10360	5580	7970	7979.65	30.79	0	27336	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6116	24.33	5.80	12	0.93	328.00	1377.00	14500	20230824	-44.97	7390	20240322	7.98	11170	-28.56	20240112	7390	7.98	20240322	14500	-44.97	20230824	7390	7.98	20240322	2.17	N	287410	100	76 억		23596095	N	N	649	N	00	N
19	20240327	151043	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7940	-30	5	-0.38	5534524100	693555	96.21	7970	8190	7830	10360	5580	7970	7979.94	30.79	0	24182	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6085	24.21	5.77	12	0.90	328.00	1377.00	14500	20230824	-45.24	7390	20240322	7.44	11170	-28.92	20240112	7390	7.44	20240322	14500	-45.24	20230824	7390	7.44	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
20	20240327	141043	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-60	5	-0.75	4509384980	563633	78.19	7970	8190	7830	10360	5580	7970	8000.57	30.79	0	-10863	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6062	24.12	5.74	12	0.74	328.00	1377.00	14500	20230824	-45.45	7390	20240322	7.04	11170	-29.19	20240112	7390	7.04	20240322	14500	-45.45	20230824	7390	7.04	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
21	20240327	131041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7920	-50	5	-0.63	3947504450	492614	68.33	7970	8190	7830	10360	5580	7970	8013.38	30.79	0	-2588	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6070	24.15	5.75	12	0.64	328.00	1377.00	14500	20230824	-45.38	7390	20240322	7.17	11170	-29.10	20240112	7390	7.17	20240322	14500	-45.38	20230824	7390	7.17	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
22	20240327	121041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7880	-90	5	-1.13	3355987450	417883	57.97	7970	8190	7830	10360	5580	7970	8030.93	30.79	0	-14361	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6039	24.02	5.72	12	0.55	328.00	1377.00	14500	20230824	-45.66	7390	20240322	6.63	11170	-29.45	20240112	7390	6.63	20240322	14500	-45.66	20230824	7390	6.63	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
23	20240327	111042	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7840	-130	5	-1.63	2900651410	359961	49.93	7970	8190	7830	10360	5580	7970	8058.24	30.79	0	-10637	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6008	23.90	5.69	12	0.47	328.00	1377.00	14500	20230824	-45.93	7390	20240322	6.09	11170	-29.81	20240112	7390	6.09	20240322	14500	-45.93	20230824	7390	6.09	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
24	20240327	101038	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8090	120	2	1.51	2031680400	250732	34.78	7970	8190	7960	10360	5580	7970	8103.00	30.79	0	8576	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6200	24.66	5.88	12	0.33	328.00	1377.00	14500	20230824	-44.21	7390	20240322	9.47	11170	-27.57	20240112	7390	9.47	20240322	14500	-44.21	20230824	7390	9.47	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
25	20240327	091044	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8130	160	2	2.01	646700520	79779	11.07	7970	8160	7960	10360	5580	7970	8106.15	30.79	0	-668	8230	8100	7930	7800	7630	8165	7865	77	2390	100	6050	10	1	76637849	6231	24.79	5.90	12	0.10	328.00	1377.00	14500	20230824	-43.93	7390	20240322	10.01	11170	-27.22	20240112	7390	10.01	20240322	14500	-43.93	20230824	7390	10.01	20240322	2.17	N	287410	100	76 억		23596095	N	N	11959	N	00	N
26	20240326	160936	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7970	-40	5	-0.50	5683010730	717720	24.93	7930	8060	7760	10410	5610	8010	7918.06	30.86	0	2724	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6095	24.30	5.79	12	0.94	328.00	1377.00	14500	20230824	-45.03	7390	20240322	7.85	11170	-28.65	20240112	7390	7.85	20240322	14500	-45.03	20230824	7390	7.85	20240322	2.17	N	287410	100	76 억		23599954	N	N	11959	N	00	N
27	20240326	151030	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7940	-70	5	-0.87	5468228830	690763	23.99	7930	8060	7760	10410	5610	8010	7916.13	30.86	0	8273	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6072	24.21	5.77	12	0.90	328.00	1377.00	14500	20230824	-45.24	7390	20240322	7.44	11170	-28.92	20240112	7390	7.44	20240322	14500	-45.24	20230824	7390	7.44	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
28	20240326	141027	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-100	5	-1.25	5055662600	638689	22.19	7930	8060	7760	10410	5610	8010	7915.59	30.86	0	-3644	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6049	24.12	5.74	12	0.84	328.00	1377.00	14500	20230824	-45.45	7390	20240322	7.04	11170	-29.19	20240112	7390	7.04	20240322	14500	-45.45	20230824	7390	7.04	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
29	20240326	131022	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7870	-140	5	-1.75	4609714350	582246	20.22	7930	8060	7760	10410	5610	8010	7917.02	30.86	0	-7068	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6018	23.99	5.72	12	0.76	328.00	1377.00	14500	20230824	-45.72	7390	20240322	6.50	11170	-29.54	20240112	7390	6.50	20240322	14500	-45.72	20230824	7390	6.50	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
30	20240326	121022	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-100	5	-1.25	4082273830	515432	17.90	7930	8060	7760	10410	5610	8010	7919.99	30.86	0	-13710	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6049	24.12	5.74	12	0.67	328.00	1377.00	14500	20230824	-45.45	7390	20240322	7.04	11170	-29.19	20240112	7390	7.04	20240322	14500	-45.45	20230824	7390	7.04	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
31	20240326	111018	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7980	-30	5	-0.37	3659323800	462161	16.05	7930	8060	7760	10410	5610	8010	7917.72	30.86	0	-7356	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6102	24.33	5.80	12	0.60	328.00	1377.00	14500	20230824	-44.97	7390	20240322	7.98	11170	-28.56	20240112	7390	7.98	20240322	14500	-44.97	20230824	7390	7.98	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
32	20240326	101031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7950	-60	5	-0.75	3018085400	381527	13.25	7930	8060	7760	10410	5610	8010	7910.37	30.86	0	7546	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6079	24.24	5.77	12	0.50	328.00	1377.00	14500	20230824	-45.17	7390	20240322	7.58	11170	-28.83	20240112	7390	7.58	20240322	14500	-45.17	20230824	7390	7.58	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
33	20240326	091031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7890	-120	5	-1.50	1221576440	155601	5.40	7930	7950	7760	10410	5610	8010	7850.03	30.86	0	-1929	8963	8486	7943	7466	6923	8725	7705	76	2400	100	6080	10	1	76469405	6033	24.05	5.73	12	0.20	328.00	1377.00	14500	20230824	-45.59	7390	20240322	6.77	11170	-29.36	20240112	7390	6.77	20240322	14500	-45.59	20230824	7390	6.77	20240322	2.17	N	287410	100	76 억		23599954	N	N	26473	N	00	N
34	20240325	161105	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	520	2	6.94	22952608740	2860946	734.77	7520	8420	7400	9730	5250	7490	8022.75	30.79	0	68385	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	6125	24.42	5.82	12	3.74	328.00	1377.00	14500	20230824	-44.76	7390	20240322	8.39	11170	-28.29	20240112	7390	8.39	20240322	14500	-44.76	20230824	7390	8.39	20240322	2.13	N	287410	100	76 억		23541650	N	N	26472	N	00	N
35	20240325	151108	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	520	2	6.94	22393372150	2791096	716.83	7520	8420	7400	9730	5250	7490	8023.15	30.79	0	84110	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	6125	24.42	5.82	12	3.65	328.00	1377.00	14500	20230824	-44.76	7390	20240322	8.39	11170	-28.29	20240112	7390	8.39	20240322	14500	-44.76	20230824	7390	8.39	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
36	20240325	141106	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8080	590	2	7.88	20823526230	2595569	666.61	7520	8420	7400	9730	5250	7490	8022.72	30.79	0	74122	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	6179	24.63	5.87	12	3.39	328.00	1377.00	14500	20230824	-44.28	7390	20240322	9.34	11170	-27.66	20240112	7390	9.34	20240322	14500	-44.28	20230824	7390	9.34	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
37	20240325	131105	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8120	630	2	8.41	11090544310	1411640	362.55	7520	8200	7400	9730	5250	7490	7856.50	30.79	0	103212	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	6209	24.76	5.90	12	1.85	328.00	1377.00	14500	20230824	-44.00	7390	20240322	9.88	11170	-27.31	20240112	7390	9.88	20240322	14500	-44.00	20230824	7390	9.88	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
38	20240325	121109	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7870	380	2	5.07	6002689820	779969	200.32	7520	7890	7400	9730	5250	7490	7696.06	30.79	0	51904	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	6018	23.99	5.72	12	1.02	328.00	1377.00	14500	20230824	-45.72	7390	20240322	6.50	11170	-29.54	20240112	7390	6.50	20240322	14500	-45.72	20230824	7390	6.50	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
39	20240325	111107	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7770	280	2	3.74	3804424300	499103	128.18	7520	7780	7400	9730	5250	7490	7622.52	30.79	0	25137	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	5942	23.69	5.64	12	0.65	328.00	1377.00	14500	20230824	-46.41	7390	20240322	5.14	11170	-30.44	20240112	7390	5.14	20240322	14500	-46.41	20230824	7390	5.14	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
40	20240325	101107	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7620	130	2	1.74	1747555620	231840	59.54	7520	7620	7400	9730	5250	7490	7537.77	30.79	0	29070	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	5827	23.23	5.53	12	0.30	328.00	1377.00	14500	20230824	-47.45	7390	20240322	3.11	11170	-31.78	20240112	7390	3.11	20240322	14500	-47.45	20230824	7390	3.11	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
41	20240325	091110	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7450	-40	5	-0.53	245958770	33023	8.48	7520	7520	7400	9730	5250	7490	7448.10	30.79	0	-6560	7610	7550	7470	7410	7330	7580	7440	76	2240	100	5690	10	1	76469405	5697	22.71	5.41	12	0.04	328.00	1377.00	14500	20230824	-48.62	7390	20240322	0.81	11170	-33.30	20240112	7390	0.81	20240322	14500	-48.62	20230824	7390	0.81	20240322	2.13	N	287410	100	76 억		23541650	N	N	9835	N	00	N
42	20240322	161108	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7490	30	2	0.40	2884385710	386952	75.77	7460	7530	7390	9690	5230	7460	7453.96	30.70	0	16842	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5728	22.84	5.44	12	0.51	328.00	1377.00	14500	20230824	-48.34	7390	20240322	1.35	11170	-32.95	20240112	7390	1.35	20240322	14500	-48.34	20230824	7390	1.35	20240322	2.14	N	287410	100	76 억		23479743	N	N	9835	N	00	N
43	20240322	151111	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7460	0	3	0.00	2733601640	366778	71.82	7460	7530	7390	9690	5230	7460	7453.01	30.70	0	18523	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5705	22.74	5.42	12	0.48	328.00	1377.00	14500	20230824	-48.55	7390	20240322	0.95	11170	-33.21	20240112	7390	0.95	20240322	14500	-48.55	20230824	7390	0.95	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
44	20240322	141058	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7470	10	2	0.13	2305958930	309374	60.58	7460	7530	7390	9690	5230	7460	7453.63	30.70	0	29367	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5712	22.77	5.42	12	0.40	328.00	1377.00	14500	20230824	-48.48	7390	20240322	1.08	11170	-33.12	20240112	7390	1.08	20240322	14500	-48.48	20230824	7390	1.08	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
45	20240322	131104	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7480	20	2	0.27	1986428030	266576	52.20	7460	7530	7390	9690	5230	7460	7451.64	30.70	0	16959	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5720	22.80	5.43	12	0.35	328.00	1377.00	14500	20230824	-48.41	7390	20240322	1.22	11170	-33.03	20240112	7390	1.22	20240322	14500	-48.41	20230824	7390	1.22	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
46	20240322	121100	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7470	10	2	0.13	1744748650	234298	45.88	7460	7530	7390	9690	5230	7460	7446.71	30.70	0	5745	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5712	22.77	5.42	12	0.31	328.00	1377.00	14500	20230824	-48.48	7390	20240322	1.08	11170	-33.12	20240112	7390	1.08	20240322	14500	-48.48	20230824	7390	1.08	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
47	20240322	111108	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7500	40	2	0.54	1427702040	191864	37.57	7460	7530	7390	9690	5230	7460	7441.22	30.70	0	-8382	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5735	22.87	5.45	12	0.25	328.00	1377.00	14500	20230824	-48.28	7390	20240322	1.49	11170	-32.86	20240112	7390	1.49	20240322	14500	-48.28	20230824	7390	1.49	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
48	20240322	101059	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7460	0	3	0.00	1067076590	143649	28.13	7460	7470	7390	9690	5230	7460	7428.36	30.70	0	-17946	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5705	22.74	5.42	12	0.19	328.00	1377.00	14500	20230824	-48.55	7390	20240322	0.95	11170	-33.21	20240112	7390	0.95	20240322	14500	-48.55	20230824	7390	0.95	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
49	20240322	091059	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7390	-70	5	-0.94	315561970	42466	8.32	7460	7470	7390	9690	5230	7460	7430.93	30.70	0	-13744	7753	7606	7533	7386	7313	7570	7350	76	2230	100	5660	10	1	76469405	5651	22.53	5.37	12	0.06	328.00	1377.00	14500	20230824	-49.03	7390	20240322	0.00	11170	-33.84	20240112	7390	0.00	20240322	14500	-49.03	20230824	7390	0.00	20240322	2.14	N	287410	100	76 억		23479743	N	N	864	N	00	N
50	20240321	161103	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7460	-130	5	-1.71	3830394520	508204	121.27	7670	7680	7460	9860	5320	7590	7537.53	30.78	0	-29852	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5705	22.74	5.42	12	0.66	328.00	1377.00	14500	20230824	-48.55	7420	20240307	0.54	11170	-33.21	20240112	7420	0.54	20240307	14500	-48.55	20230824	7420	0.54	20240307	2.09	N	287410	100	76 억		23536682	N	N	864	N	00	N
51	20240321	151059	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7470	-120	5	-1.58	3588529950	475812	113.54	7670	7680	7460	9860	5320	7590	7541.91	30.78	0	-20799	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5712	22.77	5.42	12	0.62	328.00	1377.00	14500	20230824	-48.48	7420	20240307	0.67	11170	-33.12	20240112	7420	0.67	20240307	14500	-48.48	20230824	7420	0.67	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
52	20240321	141059	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7500	-90	5	-1.19	3095571130	409878	97.81	7670	7680	7480	9860	5320	7590	7552.42	30.78	0	-2447	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5735	22.87	5.45	12	0.54	328.00	1377.00	14500	20230824	-48.28	7420	20240307	1.08	11170	-32.86	20240112	7420	1.08	20240307	14500	-48.28	20230824	7420	1.08	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
53	20240321	131047	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7520	-70	5	-0.92	2271852250	300099	71.61	7670	7680	7520	9860	5320	7590	7570.34	30.78	0	1438	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5750	22.93	5.46	12	0.39	328.00	1377.00	14500	20230824	-48.14	7420	20240307	1.35	11170	-32.68	20240112	7420	1.35	20240307	14500	-48.14	20230824	7420	1.35	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
54	20240321	121101	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7530	-60	5	-0.79	1942711260	256379	61.18	7670	7680	7520	9860	5320	7590	7577.50	30.78	0	537	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5758	22.96	5.47	12	0.34	328.00	1377.00	14500	20230824	-48.07	7420	20240307	1.48	11170	-32.59	20240112	7420	1.48	20240307	14500	-48.07	20230824	7420	1.48	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
55	20240321	111059	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7520	-70	5	-0.92	1483669200	195427	46.63	7670	7680	7520	9860	5320	7590	7591.94	30.78	0	6710	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5750	22.93	5.46	12	0.26	328.00	1377.00	14500	20230824	-48.14	7420	20240307	1.35	11170	-32.68	20240112	7420	1.35	20240307	14500	-48.14	20230824	7420	1.35	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
56	20240321	101102	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7570	-20	5	-0.26	1017981590	133831	31.94	7670	7680	7530	9860	5320	7590	7606.47	30.78	0	17018	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5789	23.08	5.50	12	0.18	328.00	1377.00	14500	20230824	-47.79	7420	20240307	2.02	11170	-32.23	20240112	7420	2.02	20240307	14500	-47.79	20230824	7420	2.02	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
57	20240321	091108	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7630	40	2	0.53	156550630	20477	4.89	7670	7680	7600	9860	5320	7590	7645.19	30.78	0	4679	7850	7720	7620	7490	7390	7670	7440	76	2270	100	5760	10	1	76469405	5835	23.26	5.54	12	0.03	328.00	1377.00	14500	20230824	-47.38	7420	20240307	2.83	11170	-31.69	20240112	7420	2.83	20240307	14500	-47.38	20230824	7420	2.83	20240307	2.09	N	287410	100	76 억		23536682	N	N	178	N	00	N
58	20240320	161048	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7590	-90	5	-1.17	3172167070	418434	100.14	7680	7750	7520	9980	5380	7680	7581.04	30.84	0	-48555	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5804	23.14	5.51	12	0.55	328.00	1377.00	14500	20230824	-47.66	7420	20240307	2.29	11170	-32.05	20240112	7420	2.29	20240307	14500	-47.66	20230824	7420	2.29	20240307	2.06	N	287410	100	76 억		23583324	N	N	178	N	00	N
59	20240320	151052	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7590	-90	5	-1.17	2873496550	379254	90.76	7680	7710	7520	9980	5380	7680	7576.70	30.84	0	-43868	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5804	23.14	5.51	12	0.50	328.00	1377.00	14500	20230824	-47.66	7420	20240307	2.29	11170	-32.05	20240112	7420	2.29	20240307	14500	-47.66	20230824	7420	2.29	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
60	20240320	141057	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7560	-120	5	-1.56	2381651320	314186	75.19	7680	7710	7520	9980	5380	7680	7580.38	30.84	0	-52300	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5781	23.05	5.49	12	0.41	328.00	1377.00	14500	20230824	-47.86	7420	20240307	1.89	11170	-32.32	20240112	7420	1.89	20240307	14500	-47.86	20230824	7420	1.89	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
61	20240320	131057	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7550	-130	5	-1.69	2019602890	266202	63.71	7680	7710	7520	9980	5380	7680	7586.73	30.84	0	-54672	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5773	23.02	5.48	12	0.35	328.00	1377.00	14500	20230824	-47.93	7420	20240307	1.75	11170	-32.41	20240112	7420	1.75	20240307	14500	-47.93	20230824	7420	1.75	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
62	20240320	121050	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7550	-130	5	-1.69	1662394030	218876	52.38	7680	7710	7520	9980	5380	7680	7595.13	30.84	0	-60468	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5773	23.02	5.48	12	0.29	328.00	1377.00	14500	20230824	-47.93	7420	20240307	1.75	11170	-32.41	20240112	7420	1.75	20240307	14500	-47.93	20230824	7420	1.75	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
63	20240320	111052	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7600	-80	5	-1.04	1085032250	142506	34.10	7680	7710	7580	9980	5380	7680	7613.93	30.84	0	-39161	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5812	23.17	5.52	12	0.19	328.00	1377.00	14500	20230824	-47.59	7420	20240307	2.43	11170	-31.96	20240112	7420	2.43	20240307	14500	-47.59	20230824	7420	2.43	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
64	20240320	101045	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7610	-70	5	-0.91	618603480	81125	19.41	7680	7710	7600	9980	5380	7680	7625.30	30.84	0	-19394	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5819	23.20	5.53	12	0.11	328.00	1377.00	14500	20230824	-47.52	7420	20240307	2.56	11170	-31.87	20240112	7420	2.56	20240307	14500	-47.52	20230824	7420	2.56	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
65	20240320	091051	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7650	-30	5	-0.39	52626990	6870	1.64	7680	7710	7640	9980	5380	7680	7660.36	30.84	0	-3828	7886	7782	7696	7592	7506	7740	7550	76	2300	100	5830	10	1	76469405	5850	23.32	5.56	12	0.01	328.00	1377.00	14500	20230824	-47.24	7420	20240307	3.10	11170	-31.51	20240112	7420	3.10	20240307	14500	-47.24	20230824	7420	3.10	20240307	2.06	N	287410	100	76 억		23583324	N	N	9264	N	00	N
66	20240319	161038	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7680	-70	5	-0.90	3153396220	410972	110.29	7780	7800	7610	10070	5430	7750	7673.01	30.88	0	-58503	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5873	20.16	6.87	12	0.54	381.00	1118.00	14500	20230824	-47.03	7420	20240307	3.50	11170	-31.24	20240112	7420	3.50	20240307	14500	-47.03	20230824	7420	3.50	20240307	2.03	N	287410	100	76 억		23616687	N	N	9262	N	00	N
67	20240319	151051	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7660	-90	5	-1.16	2818252210	367412	98.60	7780	7800	7610	10070	5430	7750	7670.55	30.88	0	-32674	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5858	20.10	6.85	12	0.48	381.00	1118.00	14500	20230824	-47.17	7420	20240307	3.23	11170	-31.42	20240112	7420	3.23	20240307	14500	-47.17	20230824	7420	3.23	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
68	20240319	141049	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7670	-80	5	-1.03	2508978190	326991	87.75	7780	7800	7610	10070	5430	7750	7672.93	30.88	0	-42814	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5865	20.13	6.86	12	0.43	381.00	1118.00	14500	20230824	-47.10	7420	20240307	3.37	11170	-31.33	20240112	7420	3.37	20240307	14500	-47.10	20230824	7420	3.37	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
69	20240319	131018	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7640	-110	5	-1.42	2065104050	268876	72.16	7780	7800	7610	10070	5430	7750	7680.51	30.88	0	-52467	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5842	20.05	6.83	12	0.35	381.00	1118.00	14500	20230824	-47.31	7420	20240307	2.96	11170	-31.60	20240112	7420	2.96	20240307	14500	-47.31	20230824	7420	2.96	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
70	20240319	121041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7690	-60	5	-0.77	1759346330	228925	61.43	7780	7800	7610	10070	5430	7750	7685.25	30.88	0	-51438	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5880	20.18	6.88	12	0.30	381.00	1118.00	14500	20230824	-46.97	7420	20240307	3.64	11170	-31.15	20240112	7420	3.64	20240307	14500	-46.97	20230824	7420	3.64	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
71	20240319	111047	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7680	-70	5	-0.90	1552855760	202062	54.23	7780	7800	7610	10070	5430	7750	7685.05	30.88	0	-55341	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5873	20.16	6.87	12	0.26	381.00	1118.00	14500	20230824	-47.03	7420	20240307	3.50	11170	-31.24	20240112	7420	3.50	20240307	14500	-47.03	20230824	7420	3.50	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
72	20240319	101049	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7670	-80	5	-1.03	1280145220	166596	44.71	7780	7800	7610	10070	5430	7750	7684.13	30.88	0	-51386	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5865	20.13	6.86	12	0.22	381.00	1118.00	14500	20230824	-47.10	7420	20240307	3.37	11170	-31.33	20240112	7420	3.37	20240307	14500	-47.10	20230824	7420	3.37	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
73	20240319	091049	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7760	10	2	0.13	303262230	39191	10.52	7780	7800	7680	10070	5430	7750	7738.06	30.88	0	-11768	7936	7842	7726	7632	7516	7890	7680	76	2320	100	5890	10	1	76469405	5934	20.37	6.94	12	0.05	381.00	1118.00	14500	20230824	-46.48	7420	20240307	4.58	11170	-30.53	20240112	7420	4.58	20240307	14500	-46.48	20230824	7420	4.58	20240307	2.03	N	287410	100	76 억		23616687	N	N	2513	N	00	N
74	20240318	161041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7750	120	2	1.57	2857218810	370393	44.71	7660	7820	7610	9910	5350	7630	7714.07	30.86	0	5161	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5926	20.34	6.93	12	0.48	381.00	1118.00	14500	20230824	-46.55	7420	20240307	4.45	11170	-30.62	20240112	7420	4.45	20240307	14500	-46.55	20230824	7420	4.45	20240307	2.04	N	287410	100	76 억		23599013	N	N	2513	N	00	N
75	20240318	151041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7750	120	2	1.57	2681229590	347695	41.97	7660	7820	7610	9910	5350	7630	7711.51	30.86	0	5469	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5926	20.34	6.93	12	0.45	381.00	1118.00	14500	20230824	-46.55	7420	20240307	4.45	11170	-30.62	20240112	7420	4.45	20240307	14500	-46.55	20230824	7420	4.45	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
76	20240318	141041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7710	80	2	1.05	2178712380	282685	34.12	7660	7820	7610	9910	5350	7630	7707.29	30.86	0	9727	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5896	20.24	6.90	12	0.37	381.00	1118.00	14500	20230824	-46.83	7420	20240307	3.91	11170	-30.98	20240112	7420	3.91	20240307	14500	-46.83	20230824	7420	3.91	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
77	20240318	131040	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7670	40	2	0.52	1906261300	247226	29.84	7660	7820	7610	9910	5350	7630	7710.70	30.86	0	9479	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5865	20.13	6.86	12	0.32	381.00	1118.00	14500	20230824	-47.10	7420	20240307	3.37	11170	-31.33	20240112	7420	3.37	20240307	14500	-47.10	20230824	7420	3.37	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
78	20240318	121034	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7720	90	2	1.18	1646209210	213362	25.75	7660	7820	7610	9910	5350	7630	7715.69	30.86	0	10989	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5903	20.26	6.91	12	0.28	381.00	1118.00	14500	20230824	-46.76	7420	20240307	4.04	11170	-30.89	20240112	7420	4.04	20240307	14500	-46.76	20230824	7420	4.04	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
79	20240318	111044	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7690	60	2	0.79	1420784860	184162	22.23	7660	7820	7610	9910	5350	7630	7715.00	30.86	0	7652	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5880	20.18	6.88	12	0.24	381.00	1118.00	14500	20230824	-46.97	7420	20240307	3.64	11170	-31.15	20240112	7420	3.64	20240307	14500	-46.97	20230824	7420	3.64	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
80	20240318	101041	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7700	70	2	0.92	952060010	123115	14.86	7660	7820	7610	9910	5350	7630	7733.35	30.86	0	3691	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5888	20.21	6.89	12	0.16	381.00	1118.00	14500	20230824	-46.90	7420	20240307	3.77	11170	-31.07	20240112	7420	3.77	20240307	14500	-46.90	20230824	7420	3.77	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
81	20240318	091040	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7700	70	2	0.92	156348780	20388	2.46	7660	7710	7610	9910	5350	7630	7669.25	30.86	0	-5179	8110	7870	7730	7490	7350	7800	7420	76	2280	100	5790	10	1	76469405	5888	20.21	6.89	12	0.03	381.00	1118.00	14500	20230824	-46.90	7420	20240307	3.77	11170	-31.07	20240112	7420	3.77	20240307	14500	-46.90	20230824	7420	3.77	20240307	2.04	N	287410	100	76 억		23599013	N	N	5227	N	00	N
82	20240315	161028	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7630	-240	5	-3.05	6356143300	823302	111.51	7900	7970	7590	10230	5510	7870	7720.43	30.91	0	21064	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5835	20.03	6.82	12	1.08	381.00	1118.00	14500	20230824	-47.38	7420	20240307	2.83	11170	-31.69	20240112	7420	2.83	20240307	14500	-47.38	20230824	7420	2.83	20240307	2.05	N	287410	100	76 억		23639227	N	N	5227	N	00	N
83	20240315	151000	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7640	-230	5	-2.92	5894606060	762845	103.32	7900	7970	7590	10230	5510	7870	7727.13	30.91	0	23540	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5842	20.05	6.83	12	1.00	381.00	1118.00	14500	20230824	-47.31	7420	20240307	2.96	11170	-31.60	20240112	7420	2.96	20240307	14500	-47.31	20230824	7420	2.96	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
84	20240315	140935	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7650	-220	5	-2.80	4480719690	577635	78.24	7900	7970	7650	10230	5510	7870	7757.01	30.91	0	6320	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5850	20.08	6.84	12	0.76	381.00	1118.00	14500	20230824	-47.24	7420	20240307	3.10	11170	-31.51	20240112	7420	3.10	20240307	14500	-47.24	20230824	7420	3.10	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
85	20240315	131031	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7710	-160	5	-2.03	3532171310	454140	61.51	7900	7970	7670	10230	5510	7870	7777.71	30.91	0	-8483	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5896	20.24	6.90	12	0.59	381.00	1118.00	14500	20230824	-46.83	7420	20240307	3.91	11170	-30.98	20240112	7420	3.91	20240307	14500	-46.83	20230824	7420	3.91	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
86	20240315	121030	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7770	-100	5	-1.27	2497907020	320070	43.35	7900	7970	7700	10230	5510	7870	7804.25	30.91	0	-49395	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5942	20.39	6.95	12	0.42	381.00	1118.00	14500	20230824	-46.41	7420	20240307	4.72	11170	-30.44	20240112	7420	4.72	20240307	14500	-46.41	20230824	7420	4.72	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
87	20240315	111026	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7770	-100	5	-1.27	2098952450	268805	36.41	7900	7970	7700	10230	5510	7870	7808.46	30.91	0	-65340	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5942	20.39	6.95	12	0.35	381.00	1118.00	14500	20230824	-46.41	7420	20240307	4.72	11170	-30.44	20240112	7420	4.72	20240307	14500	-46.41	20230824	7420	4.72	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
88	20240315	101030	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7840	-30	5	-0.38	1264715350	161339	21.85	7900	7970	7750	10230	5510	7870	7838.87	30.91	0	-62347	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	5995	20.58	7.01	12	0.21	381.00	1118.00	14500	20230824	-45.93	7420	20240307	5.66	11170	-29.81	20240112	7420	5.66	20240307	14500	-45.93	20230824	7420	5.66	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
89	20240315	091036	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7930	60	2	0.76	386038870	48962	6.63	7900	7970	7810	10230	5510	7870	7884.46	30.91	0	-23393	8356	8112	7956	7712	7556	8035	7635	76	2360	100	5980	10	1	76469405	6064	20.81	7.09	12	0.06	381.00	1118.00	14500	20230824	-45.31	7420	20240307	6.87	11170	-29.01	20240112	7420	6.87	20240307	14500	-45.31	20230824	7420	6.87	20240307	2.05	N	287410	100	76 억		23639227	N	N	269	N	00	N
90	20240314	161018	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7870	-100	5	-1.25	5806908000	731445	68.99	7980	8200	7800	10360	5580	7970	7939.05	30.89	0	-2632	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6018	20.66	7.04	12	0.96	381.00	1118.00	14500	20230824	-45.72	7420	20240307	6.06	11170	-29.54	20240112	7420	6.06	20240307	14500	-45.72	20230824	7420	6.06	20240307	2.09	N	287410	100	76 억		23618856	N	N	266	N	00	N
91	20240314	151023	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7890	-80	5	-1.00	5570067600	701383	66.15	7980	8200	7800	10360	5580	7970	7941.55	30.89	0	2295	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6033	20.71	7.06	12	0.92	381.00	1118.00	14500	20230824	-45.59	7420	20240307	6.33	11170	-29.36	20240112	7420	6.33	20240307	14500	-45.59	20230824	7420	6.33	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
92	20240314	141023	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7860	-110	5	-1.38	4659104870	585418	55.21	7980	8200	7800	10360	5580	7970	7958.59	30.89	0	-29604	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6010	20.63	7.03	12	0.77	381.00	1118.00	14500	20230824	-45.79	7420	20240307	5.93	11170	-29.63	20240112	7420	5.93	20240307	14500	-45.79	20230824	7420	5.93	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
93	20240314	131021	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7890	-80	5	-1.00	3957497250	496218	46.80	7980	8200	7800	10360	5580	7970	7975.32	30.89	0	-46332	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6033	20.71	7.06	12	0.65	381.00	1118.00	14500	20230824	-45.59	7420	20240307	6.33	11170	-29.36	20240112	7420	6.33	20240307	14500	-45.59	20230824	7420	6.33	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
94	20240314	121021	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-60	5	-0.75	3110754710	388820	36.67	7980	8200	7890	10360	5580	7970	8000.50	30.89	0	-56747	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6049	20.76	7.08	12	0.51	381.00	1118.00	14500	20230824	-45.45	7420	20240307	6.60	11170	-29.19	20240112	7420	6.60	20240307	14500	-45.45	20230824	7420	6.60	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
95	20240314	111022	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7960	-10	5	-0.13	2619027190	326742	30.82	7980	8200	7890	10360	5580	7970	8015.59	30.89	0	-54838	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6087	20.89	7.12	12	0.43	381.00	1118.00	14500	20230824	-45.10	7420	20240307	7.28	11170	-28.74	20240112	7420	7.28	20240307	14500	-45.10	20230824	7420	7.28	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
96	20240314	101030	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7920	-50	5	-0.63	2069845640	257559	24.29	7980	8200	7890	10360	5580	7970	8036.40	30.89	0	-48726	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6056	20.79	7.08	12	0.34	381.00	1118.00	14500	20230824	-45.38	7420	20240307	6.74	11170	-29.10	20240112	7420	6.74	20240307	14500	-45.38	20230824	7420	6.74	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
97	20240314	091027	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8140	170	2	2.13	621372400	76627	7.23	7980	8200	7980	10360	5580	7970	8109.11	30.89	0	-21559	8376	8172	7936	7732	7496	8275	7835	76	2390	100	6050	10	1	76469405	6225	21.36	7.28	12	0.10	381.00	1118.00	14500	20230824	-43.86	7420	20240307	9.70	11170	-27.13	20240112	7420	9.70	20240307	14500	-43.86	20230824	7420	9.70	20240307	2.09	N	287410	100	76 억		23618856	N	N	2605	N	00	N
98	20240313	161008	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7970	360	2	4.73	8440057160	1058200	190.50	7710	8140	7700	9890	5330	7610	7975.87	30.92	0	-28824	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6095	20.92	7.13	12	1.38	381.00	1118.00	14500	20230824	-45.03	7420	20240307	7.41	11170	-28.65	20240112	7420	7.41	20240307	14500	-45.03	20230824	7420	7.41	20240307	2.02	N	287410	100	76 억		23647313	N	N	2605	N	00	N
99	20240313	151013	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7970	360	2	4.73	8095326700	1014893	182.70	7710	8140	7700	9890	5330	7610	7976.53	30.92	0	-38702	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6095	20.92	7.13	12	1.33	381.00	1118.00	14500	20230824	-45.03	7420	20240307	7.41	11170	-28.65	20240112	7420	7.41	20240307	14500	-45.03	20230824	7420	7.41	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
100	20240313	141011	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7990	380	2	4.99	7531175980	944055	169.95	7710	8140	7700	9890	5330	7610	7977.48	30.92	0	-50646	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6110	20.97	7.15	12	1.23	381.00	1118.00	14500	20230824	-44.90	7420	20240307	7.68	11170	-28.47	20240112	7420	7.68	20240307	14500	-44.90	20230824	7420	7.68	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
101	20240313	131020	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	400	2	5.26	6788675830	851178	153.23	7710	8140	7700	9890	5330	7610	7975.62	30.92	0	-48353	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6125	21.02	7.16	12	1.11	381.00	1118.00	14500	20230824	-44.76	7420	20240307	7.95	11170	-28.29	20240112	7420	7.95	20240307	14500	-44.76	20230824	7420	7.95	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
102	20240313	121014	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	400	2	5.26	6193911150	776683	139.82	7710	8140	7700	9890	5330	7610	7974.83	30.92	0	-24774	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6125	21.02	7.16	12	1.02	381.00	1118.00	14500	20230824	-44.76	7420	20240307	7.95	11170	-28.29	20240112	7420	7.95	20240307	14500	-44.76	20230824	7420	7.95	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
103	20240313	111011	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8040	430	2	5.65	5626775750	706000	127.10	7710	8140	7700	9890	5330	7610	7969.94	30.92	0	-19879	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6148	21.10	7.19	12	0.92	381.00	1118.00	14500	20230824	-44.55	7420	20240307	8.36	11170	-28.02	20240112	7420	8.36	20240307	14500	-44.55	20230824	7420	8.36	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
104	20240313	101007	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8100	490	2	6.44	3477589460	439121	79.05	7710	8140	7700	9890	5330	7610	7919.43	30.92	0	19917	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	6194	21.26	7.25	12	0.57	381.00	1118.00	14500	20230824	-44.14	7420	20240307	9.16	11170	-27.48	20240112	7420	9.16	20240307	14500	-44.14	20230824	7420	9.16	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
105	20240313	091017	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7770	160	2	2.10	384796240	49546	8.92	7710	7830	7700	9890	5330	7610	7766.44	30.92	0	9943	7910	7760	7600	7450	7290	7680	7370	76	2280	100	5780	10	1	76469405	5942	20.39	6.95	12	0.06	381.00	1118.00	14500	20230824	-46.41	7420	20240307	4.72	11170	-30.44	20240112	7420	4.72	20240307	14500	-46.41	20230824	7420	4.72	20240307	2.02	N	287410	100	76 억		23647313	N	N	1009	N	00	N
106	20240312	161002	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7610	-150	5	-1.93	4218137200	554598	104.83	7680	7750	7440	10080	5440	7760	7605.59	30.99	0	-44633	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5819	19.97	6.81	12	0.73	381.00	1118.00	14500	20230824	-47.52	7420	20240307	2.56	11170	-31.87	20240112	7420	2.56	20240307	14500	-47.52	20230824	7420	2.56	20240307	2.02	N	287410	100	76 억		23697272	N	N	1009	N	00	N
107	20240312	150958	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7610	-150	5	-1.93	4055634860	533236	100.79	7680	7750	7440	10080	5440	7760	7605.53	30.99	0	-42926	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5819	19.97	6.81	12	0.70	381.00	1118.00	14500	20230824	-47.52	7420	20240307	2.56	11170	-31.87	20240112	7420	2.56	20240307	14500	-47.52	20230824	7420	2.56	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
108	20240312	140949	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7620	-140	5	-1.80	3661577490	481453	91.00	7680	7750	7440	10080	5440	7760	7605.07	30.99	0	-38428	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5827	20.00	6.82	12	0.63	381.00	1118.00	14500	20230824	-47.45	7420	20240307	2.70	11170	-31.78	20240112	7420	2.70	20240307	14500	-47.45	20230824	7420	2.70	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
109	20240312	130911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7670	-90	5	-1.16	3030642980	398682	75.36	7680	7750	7440	10080	5440	7760	7601.42	30.99	0	-29543	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5865	20.13	6.86	12	0.52	381.00	1118.00	14500	20230824	-47.10	7420	20240307	3.37	11170	-31.33	20240112	7420	3.37	20240307	14500	-47.10	20230824	7420	3.37	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
110	20240312	121002	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7680	-80	5	-1.03	2754239110	362647	68.55	7680	7750	7440	10080	5440	7760	7594.55	30.99	0	-19619	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5873	20.16	6.87	12	0.47	381.00	1118.00	14500	20230824	-47.03	7420	20240307	3.50	11170	-31.24	20240112	7420	3.50	20240307	14500	-47.03	20230824	7420	3.50	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
111	20240312	110958	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7730	-30	5	-0.39	2408558330	317736	60.06	7680	7750	7440	10080	5440	7760	7580.04	30.99	0	-6156	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5911	20.29	6.91	12	0.42	381.00	1118.00	14500	20230824	-46.69	7420	20240307	4.18	11170	-30.80	20240112	7420	4.18	20240307	14500	-46.69	20230824	7420	4.18	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
112	20240312	101001	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7670	-90	5	-1.16	2078356280	274864	51.95	7680	7690	7440	10080	5440	7760	7560.97	30.99	0	3849	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5865	20.13	6.86	12	0.36	381.00	1118.00	14500	20230824	-47.10	7420	20240307	3.37	11170	-31.33	20240112	7420	3.37	20240307	14500	-47.10	20230824	7420	3.37	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
113	20240312	090959	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7510	-250	5	-3.22	986041170	130328	24.63	7680	7690	7440	10080	5440	7760	7564.96	30.99	0	-24261	8126	7942	7726	7542	7326	8035	7635	76	2320	100	5890	10	1	76469405	5743	19.71	6.72	12	0.17	381.00	1118.00	14500	20230824	-48.21	7420	20240307	1.21	11170	-32.77	20240112	7420	1.21	20240307	14500	-48.21	20230824	7420	1.21	20240307	2.02	N	287410	100	76 억		23697272	N	N	4175	N	00	N
114	20240311	160956	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7760	180	2	2.37	3941603520	506552	111.18	7510	7910	7510	9850	5310	7580	7781.32	31.04	0	-61700	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5934	20.37	6.94	12	0.66	381.00	1118.00	14500	20230824	-46.48	7420	20240307	4.58	11170	-30.53	20240112	7420	4.58	20240307	14500	-46.48	20230824	7420	4.58	20240307	1.94	N	287410	100	76 억		23735257	N	N	4175	N	00	N
115	20240311	150954	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7770	190	2	2.51	3603798960	463213	101.67	7510	7910	7510	9850	5310	7580	7780.01	31.04	0	-58673	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5942	20.39	6.95	12	0.61	381.00	1118.00	14500	20230824	-46.41	7420	20240307	4.72	11170	-30.44	20240112	7420	4.72	20240307	14500	-46.41	20230824	7420	4.72	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
116	20240311	140952	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7830	250	2	3.30	3228536570	414890	91.07	7510	7910	7510	9850	5310	7580	7781.67	31.04	0	-54269	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5988	20.55	7.00	12	0.54	381.00	1118.00	14500	20230824	-46.00	7420	20240307	5.53	11170	-29.90	20240112	7420	5.53	20240307	14500	-46.00	20230824	7420	5.53	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
117	20240311	130953	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7840	260	2	3.43	3093577330	397630	87.28	7510	7910	7510	9850	5310	7580	7780.05	31.04	0	-45687	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5995	20.58	7.01	12	0.52	381.00	1118.00	14500	20230824	-45.93	7420	20240307	5.66	11170	-29.81	20240112	7420	5.66	20240307	14500	-45.93	20230824	7420	5.66	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
118	20240311	120955	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7780	200	2	2.64	2729791370	351129	77.07	7510	7910	7510	9850	5310	7580	7774.33	31.04	0	-32868	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5949	20.42	6.96	12	0.46	381.00	1118.00	14500	20230824	-46.34	7420	20240307	4.85	11170	-30.35	20240112	7420	4.85	20240307	14500	-46.34	20230824	7420	4.85	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
119	20240311	110950	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7860	280	2	3.69	2275188110	293013	64.31	7510	7910	7510	9850	5310	7580	7764.81	31.04	0	-27800	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	6010	20.63	7.03	12	0.38	381.00	1118.00	14500	20230824	-45.79	7420	20240307	5.93	11170	-29.63	20240112	7420	5.93	20240307	14500	-45.79	20230824	7420	5.93	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
120	20240311	100942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7800	220	2	2.90	1480549200	191733	42.08	7510	7850	7510	9850	5310	7580	7721.94	31.04	0	-7230	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5965	20.47	6.98	12	0.25	381.00	1118.00	14500	20230824	-46.21	7420	20240307	5.12	11170	-30.17	20240112	7420	5.12	20240307	14500	-46.21	20230824	7420	5.12	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
121	20240311	090946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7660	80	2	1.06	310139020	40709	8.94	7510	7670	7510	9850	5310	7580	7618.45	31.04	0	6136	7713	7646	7533	7466	7353	7680	7500	76	2270	100	5760	10	1	76469405	5858	20.10	6.85	12	0.05	381.00	1118.00	14500	20230824	-47.17	7420	20240307	3.23	11170	-31.42	20240112	7420	3.23	20240307	14500	-47.17	20230824	7420	3.23	20240307	1.94	N	287410	100	76 억		23735257	N	N	6178	N	00	N
122	20240308	160951	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7580	60	2	0.80	3414672640	454244	63.57	7530	7600	7420	9770	5270	7520	7517.10	30.94	0	-33461	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5796	19.90	6.78	12	0.59	381.00	1118.00	14500	20230824	-47.72	7420	20240308	2.16	11170	-32.14	20240112	7420	2.16	20240308	14500	-47.72	20230824	7420	2.16	20240308	2.04	N	287410	100	76 억		23658413	N	N	6178	N	00	N
123	20240308	150950	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7560	40	2	0.53	3212632390	427528	59.83	7530	7600	7420	9770	5270	7520	7514.44	30.94	0	-39067	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5781	19.84	6.76	12	0.56	381.00	1118.00	14500	20230824	-47.86	7420	20240308	1.89	11170	-32.32	20240112	7420	1.89	20240308	14500	-47.86	20230824	7420	1.89	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
124	20240308	140942	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7560	40	2	0.53	2897466130	385795	53.99	7530	7600	7420	9770	5270	7520	7510.38	30.94	0	-52411	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5781	19.84	6.76	12	0.50	381.00	1118.00	14500	20230824	-47.86	7420	20240308	1.89	11170	-32.32	20240112	7420	1.89	20240308	14500	-47.86	20230824	7420	1.89	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
125	20240308	130938	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7550	30	2	0.40	2465133560	328526	45.98	7530	7600	7420	9770	5270	7520	7503.62	30.94	0	-57516	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5773	19.82	6.75	12	0.43	381.00	1118.00	14500	20230824	-47.93	7420	20240308	1.75	11170	-32.41	20240112	7420	1.75	20240308	14500	-47.93	20230824	7420	1.75	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
126	20240308	120941	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7480	-40	5	-0.53	2057315570	274313	38.39	7530	7600	7420	9770	5270	7520	7499.88	30.94	0	-58255	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5720	19.63	6.69	12	0.36	381.00	1118.00	14500	20230824	-48.41	7420	20240308	0.81	11170	-33.03	20240112	7420	0.81	20240308	14500	-48.41	20230824	7420	0.81	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
127	20240308	110944	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7520	0	3	0.00	1650298070	220256	30.82	7530	7600	7420	9770	5270	7520	7492.64	30.94	0	-62454	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5750	19.74	6.73	12	0.29	381.00	1118.00	14500	20230824	-48.14	7420	20240308	1.35	11170	-32.68	20240112	7420	1.35	20240308	14500	-48.14	20230824	7420	1.35	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
128	20240308	100938	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7470	-50	5	-0.66	1145102670	152565	21.35	7530	7600	7420	9770	5270	7520	7505.67	30.94	0	-56589	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5712	19.61	6.68	12	0.20	381.00	1118.00	14500	20230824	-48.48	7420	20240308	0.67	11170	-33.12	20240112	7420	0.67	20240308	14500	-48.48	20230824	7420	0.67	20240308	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
129	20240308	090938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7560	40	2	0.53	263223870	34854	4.88	7530	7600	7520	9770	5270	7520	7552.19	30.94	0	-14980	7760	7640	7530	7410	7300	7700	7470	76	2250	100	5710	10	1	76469405	5781	19.84	6.76	12	0.05	381.00	1118.00	14500	20230824	-47.86	7420	20240307	1.89	11170	-32.32	20240112	7420	1.89	20240307	14500	-47.86	20230824	7420	1.89	20240307	2.04	N	287410	100	76 억		23658413	N	N	5298	N	00	N
130	20240307	160937	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7520	60	2	0.80	5343668300	712326	68.17	7480	7650	7420	9690	5230	7460	7501.69	30.66	0	-35993	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5750	19.74	6.73	12	0.93	381.00	1118.00	14500	20230824	-48.14	7420	20240307	1.35	11170	-32.68	20240112	7420	1.35	20240307	14500	-48.14	20230824	7420	1.35	20240307	1.97	N	287410	100	76 억		23441830	N	N	5298	N	00	N
131	20240307	150919	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7500	40	2	0.54	5127585370	683557	65.42	7480	7650	7420	9690	5230	7460	7501.33	30.66	0	-37998	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5735	19.69	6.71	12	0.89	381.00	1118.00	14500	20230824	-48.28	7420	20240307	1.08	11170	-32.86	20240112	7420	1.08	20240307	14500	-48.28	20230824	7420	1.08	20240307	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
132	20240307	140919	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7520	60	2	0.80	4626780890	616806	59.03	7480	7650	7420	9690	5230	7460	7501.19	30.66	0	-22925	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5750	19.74	6.73	12	0.81	381.00	1118.00	14500	20230824	-48.14	7420	20240307	1.35	11170	-32.68	20240112	7420	1.35	20240307	14500	-48.14	20230824	7420	1.35	20240307	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
133	20240307	130928	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7550	90	2	1.21	4193012700	559173	53.52	7480	7650	7420	9690	5230	7460	7498.60	30.66	0	-13588	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5773	19.82	6.75	12	0.73	381.00	1118.00	14500	20230824	-47.93	7420	20240307	1.75	11170	-32.41	20240112	7420	1.75	20240307	14500	-47.93	20230824	7420	1.75	20240307	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
134	20240307	120933	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7530	70	2	0.94	3646378290	486658	46.58	7480	7650	7420	9690	5230	7460	7492.69	30.66	0	-3970	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5758	19.76	6.74	12	0.64	381.00	1118.00	14500	20230824	-48.07	7420	20240307	1.48	11170	-32.59	20240112	7420	1.48	20240307	14500	-48.07	20230824	7420	1.48	20240307	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
135	20240307	110937	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7440	-20	5	-0.27	2869561790	383359	36.69	7480	7650	7420	9690	5230	7460	7485.31	30.66	0	-48245	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5689	19.53	6.65	12	0.50	381.00	1118.00	14500	20230824	-48.69	7420	20240307	0.27	11170	-33.39	20240112	7420	0.27	20240307	14500	-48.69	20230824	7420	0.27	20240307	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
136	20240307	100930	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7460	0	3	0.00	2055389180	273836	26.21	7480	7650	7450	9690	5230	7460	7505.91	30.66	0	-32749	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5705	19.58	6.67	12	0.36	381.00	1118.00	14500	20230824	-48.55	7430	20240306	0.40	11170	-33.21	20240112	7430	0.40	20240306	14500	-48.55	20230824	7430	0.40	20240306	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
137	20240307	090934	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7540	80	2	1.07	436110250	57598	5.51	7480	7650	7480	9690	5230	7460	7571.62	30.66	0	-5337	8133	7796	7613	7276	7093	7705	7185	76	2230	100	5660	10	1	76469405	5766	19.79	6.74	12	0.08	381.00	1118.00	14500	20230824	-48.00	7430	20240306	1.48	11170	-32.50	20240112	7430	1.48	20240306	14500	-48.00	20230824	7430	1.48	20240306	1.97	N	287410	100	76 억		23441830	N	N	6444	N	00	N
138	20240306	160926	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7460	-450	5	-5.69	7908190120	1034978	271.67	7840	7950	7430	10280	5540	7910	7640.94	30.53	0	-149495	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5705	19.58	6.67	12	1.35	381.00	1118.00	14500	20230824	-48.55	7430	20240306	0.40	11170	-33.21	20240112	7430	0.40	20240306	14500	-48.55	20230824	7430	0.40	20240306	2.02	N	287410	100	76 억		23349439	N	N	6444	N	00	N
139	20240306	150927	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7470	-440	5	-5.56	7320435910	956216	250.99	7840	7950	7450	10280	5540	7910	7655.63	30.53	0	-155318	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5712	19.61	6.68	12	1.25	381.00	1118.00	14500	20230824	-48.48	7450	20240306	0.27	11170	-33.12	20240112	7450	0.27	20240306	14500	-48.48	20230824	7450	0.27	20240306	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
140	20240306	140934	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7550	-360	5	-4.55	5261784170	682641	179.18	7840	7950	7510	10280	5540	7910	7707.98	30.53	0	-116471	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5773	19.82	6.75	12	0.89	381.00	1118.00	14500	20230824	-47.93	7510	20240306	0.53	11170	-32.41	20240112	7510	0.53	20240306	14500	-47.93	20230824	7510	0.53	20240306	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
141	20240306	130934	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7740	-170	5	-2.15	3131546750	403025	105.79	7840	7950	7710	10280	5540	7910	7770.11	30.53	0	-40055	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5919	20.31	6.92	12	0.53	381.00	1118.00	14500	20230824	-46.62	7710	20240306	0.39	11170	-30.71	20240112	7710	0.39	20240306	14500	-46.62	20230824	7710	0.39	20240306	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
142	20240306	120932	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7760	-150	5	-1.90	2475501870	318278	83.54	7840	7950	7710	10280	5540	7910	7777.80	30.53	0	2423	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5934	20.37	6.94	12	0.42	381.00	1118.00	14500	20230824	-46.48	7710	20240306	0.65	11170	-30.53	20240112	7710	0.65	20240306	14500	-46.48	20230824	7710	0.65	20240306	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
143	20240306	110930	55	50.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	50	N	7730	-180	5	-2.28	2225958800	286083	75.09	7840	7950	7710	10280	5540	7910	7780.81	30.53	0	5869	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5911	20.29	6.91	12	0.37	381.00	1118.00	14500	20230824	-46.69	7710	20240306	0.26	11170	-30.80	20240112	7710	0.26	20240306	14500	-46.69	20230824	7710	0.26	20240306	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
144	20240306	100909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7800	-110	5	-1.39	978494470	124930	32.79	7840	7950	7770	10280	5540	7910	7832.34	30.53	0	-18302	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	5965	20.47	6.98	12	0.16	381.00	1118.00	14500	20230824	-46.21	7760	20240227	0.52	11170	-30.17	20240112	7760	0.52	20240227	14500	-46.21	20230824	7760	0.52	20240227	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
145	20240306	090926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7900	-10	5	-0.13	203540340	25900	6.80	7840	7950	7830	10280	5540	7910	7858.70	30.53	0	-7166	8136	8022	7946	7832	7756	7985	7795	76	2370	100	6010	10	1	76469405	6041	20.73	7.07	12	0.03	381.00	1118.00	14500	20230824	-45.52	7760	20240227	1.80	11170	-29.27	20240112	7760	1.80	20240227	14500	-45.52	20230824	7760	1.80	20240227	2.02	N	287410	100	76 억		23349439	N	N	3456	N	00	N
146	20240305	160922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-100	5	-1.25	3008097330	379613	96.11	8010	8060	7870	10410	5610	8010	7924.14	30.48	0	-2487	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6049	20.76	7.08	12	0.50	381.00	1118.00	14500	20230824	-45.45	7760	20240227	1.93	11170	-29.19	20240112	7760	1.93	20240227	14500	-45.45	20230824	7760	1.93	20240227	1.99	N	287410	100	76 억		23307378	N	N	3392	N	00	N
147	20240305	150920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7900	-110	5	-1.37	2909848060	367191	92.96	8010	8060	7870	10410	5610	8010	7924.62	30.48	0	-2493	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6041	20.73	7.07	12	0.48	381.00	1118.00	14500	20230824	-45.52	7760	20240227	1.80	11170	-29.27	20240112	7760	1.80	20240227	14500	-45.52	20230824	7760	1.80	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
148	20240305	140909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7890	-120	5	-1.50	2270544600	286166	72.45	8010	8060	7880	10410	5610	8010	7934.36	30.48	0	-11540	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6033	20.71	7.06	12	0.37	381.00	1118.00	14500	20230824	-45.59	7760	20240227	1.68	11170	-29.36	20240112	7760	1.68	20240227	14500	-45.59	20230824	7760	1.68	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
149	20240305	130912	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7900	-110	5	-1.37	1843758670	232193	58.79	8010	8060	7880	10410	5610	8010	7940.63	30.48	0	-12298	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6041	20.73	7.07	12	0.30	381.00	1118.00	14500	20230824	-45.52	7760	20240227	1.80	11170	-29.27	20240112	7760	1.80	20240227	14500	-45.52	20230824	7760	1.80	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
150	20240305	120915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7890	-120	5	-1.50	1556753030	195859	49.59	8010	8060	7890	10410	5610	8010	7948.34	30.48	0	-26933	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6033	20.71	7.06	12	0.26	381.00	1118.00	14500	20230824	-45.59	7760	20240227	1.68	11170	-29.36	20240112	7760	1.68	20240227	14500	-45.59	20230824	7760	1.68	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
151	20240305	110914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	-100	5	-1.25	1355126710	170337	43.13	8010	8060	7900	10410	5610	8010	7955.56	30.48	0	-25542	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6049	20.76	7.08	12	0.22	381.00	1118.00	14500	20230824	-45.45	7760	20240227	1.93	11170	-29.19	20240112	7760	1.93	20240227	14500	-45.45	20230824	7760	1.93	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
152	20240305	100911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7950	-60	5	-0.75	774080120	96973	24.55	8010	8060	7920	10410	5610	8010	7982.43	30.48	0	-20799	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6079	20.87	7.11	12	0.13	381.00	1118.00	14500	20230824	-45.17	7760	20240227	2.45	11170	-28.83	20240112	7760	2.45	20240227	14500	-45.17	20230824	7760	2.45	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
153	20240305	090912	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8020	10	2	0.12	223944540	28007	7.09	8010	8040	7950	10410	5610	8010	7996.02	30.48	0	-1310	8163	8086	7953	7876	7743	8125	7915	76	2400	100	6080	10	1	76469405	6133	21.05	7.17	12	0.04	381.00	1118.00	14500	20230824	-44.69	7760	20240227	3.35	11170	-28.20	20240112	7760	3.35	20240227	14500	-44.69	20230824	7760	3.35	20240227	1.99	N	287410	100	76 억		23307378	N	N	135	N	00	N
154	20240304	160912	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	120	2	1.52	3124664890	393876	113.91	7890	8030	7820	10250	5530	7890	7933.11	30.44	0	16753	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6125	21.02	7.16	12	0.52	381.00	1118.00	14500	20230824	-44.76	7760	20240227	3.22	11170	-28.29	20240112	7760	3.22	20240227	14500	-44.76	20230824	7760	3.22	20240227	2.03	N	287410	100	76 억		23275523	N	N	92	N	00	N
155	20240304	150908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7990	100	2	1.27	2984774970	376396	108.85	7890	8030	7820	10250	5530	7890	7929.88	30.44	0	11654	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6110	20.97	7.15	12	0.49	381.00	1118.00	14500	20230824	-44.90	7760	20240227	2.96	11170	-28.47	20240112	7760	2.96	20240227	14500	-44.90	20230824	7760	2.96	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
156	20240304	140835	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7990	100	2	1.27	2407876060	304215	87.98	7890	8030	7820	10250	5530	7890	7915.05	30.44	0	16851	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6110	20.97	7.15	12	0.40	381.00	1118.00	14500	20230824	-44.90	7760	20240227	2.96	11170	-28.47	20240112	7760	2.96	20240227	14500	-44.90	20230824	7760	2.96	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
157	20240304	130902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7920	30	2	0.38	1955884250	247384	71.54	7890	8030	7820	10250	5530	7890	7906.27	30.44	0	5863	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6056	20.79	7.08	12	0.32	381.00	1118.00	14500	20230824	-45.38	7760	20240227	2.06	11170	-29.10	20240112	7760	2.06	20240227	14500	-45.38	20230824	7760	2.06	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
158	20240304	120837	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7930	40	2	0.51	1773697210	224397	64.89	7890	8030	7820	10250	5530	7890	7904.28	30.44	0	10147	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6064	20.81	7.09	12	0.29	381.00	1118.00	14500	20230824	-45.31	7760	20240227	2.19	11170	-29.01	20240112	7760	2.19	20240227	14500	-45.31	20230824	7760	2.19	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
159	20240304	110855	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7910	20	2	0.25	1607078960	203378	58.82	7890	8030	7820	10250	5530	7890	7901.93	30.44	0	11158	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6049	20.76	7.08	12	0.27	381.00	1118.00	14500	20230824	-45.45	7760	20240227	1.93	11170	-29.19	20240112	7760	1.93	20240227	14500	-45.45	20230824	7760	1.93	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
160	20240304	100856	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	7870	-20	5	-0.25	760095480	95740	27.69	7890	8030	7870	10250	5530	7890	7939.16	30.44	0	-7550	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6018	20.66	7.04	12	0.13	381.00	1118.00	14500	20230824	-45.72	7760	20240227	1.42	11170	-29.54	20240112	7760	1.42	20240227	14500	-45.72	20230824	7760	1.42	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N
161	20240304	090857	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8010	120	2	1.52	139126440	17471	5.05	7890	8030	7890	10250	5530	7890	7963.28	30.44	0	-1312	8110	8000	7940	7830	7770	7970	7800	76	2360	100	5990	10	1	76469405	6125	21.02	7.16	12	0.02	381.00	1118.00	14500	20230824	-44.76	7760	20240227	3.22	11170	-28.29	20240112	7760	3.22	20240227	14500	-44.76	20230824	7760	3.22	20240227	2.03	N	287410	100	76 억		23275523	N	N	6699	N	00	N