KissMeData/043150/price/prices-20240401.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	20240430	160512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-350	5	-1.17	845425350	28617	191.16	29800	29950	29300	38700	20900	29800	29542.77	28.41	0	-1490	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4375	8.46	1.10	12	0.19	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29000	1.55	20240418	44550	-33.89	20230504	29000	1.55	20231031	0.58	N	043150	500	74 억		4220714	N	N	1625	N	00	N
3	20240430	150516	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-250	5	-0.84	781717300	26455	176.72	29800	29950	29300	38700	20900	29800	29548.94	28.41	0	-1298	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4389	8.48	1.10	12	0.18	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
4	20240430	140517	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-300	5	-1.01	456725150	15400	102.87	29800	29950	29450	38700	20900	29800	29657.48	28.41	0	-2022	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4382	8.47	1.10	12	0.10	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
5	20240430	130516	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	-100	5	-0.34	284192300	9563	63.88	29800	29950	29550	38700	20900	29800	29717.90	28.41	0	-1795	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4412	8.53	1.11	12	0.06	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
6	20240430	120516	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	-200	5	-0.67	240482800	8088	54.03	29800	29950	29550	38700	20900	29800	29733.28	28.41	0	-1149	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4397	8.50	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
7	20240430	110515	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29650	-150	5	-0.50	211970100	7126	47.60	29800	29950	29550	38700	20900	29800	29746.01	28.41	0	-830	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4404	8.51	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.45	29000	20231031	2.24	33750	-12.15	20240102	29000	2.24	20240418	44550	-33.45	20230504	29000	2.24	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
8	20240430	100513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	0	3	0.00	120762900	4052	27.07	29800	29950	29600	38700	20900	29800	29803.28	28.41	0	-370	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4427	8.56	1.11	12	0.03	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
9	20240430	090523	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	-100	5	-0.34	9585800	322	2.15	29800	29800	29700	38700	20900	29800	29769.57	28.41	0	-122	30333	30066	29733	29466	29133	30200	29600	74	8900	500	22050	50	1	14854256	4412	8.53	1.11	12	0.00	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.58	N	043150	500	74 억		4220714	N	N	315	N	00	N
10	20240429	160503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	200	2	0.68	446191450	14965	185.42	29700	30000	29400	38450	20750	29600	29815.67	28.43	0	3300	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4427	8.56	1.11	12	0.10	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.58	N	043150	500	74 억		4223629	N	N	315	N	00	N
11	20240429	150514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	300	2	1.01	419690600	14076	174.40	29700	30000	29400	38450	20750	29600	29816.04	28.43	0	3290	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4441	8.58	1.11	12	0.09	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
12	20240429	140457	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	350	2	1.18	339265200	11385	141.06	29700	30000	29400	38450	20750	29600	29799.31	28.43	0	2319	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4449	8.60	1.12	12	0.08	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29000	3.28	20240418	44550	-32.77	20230504	29000	3.28	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
13	20240429	130514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	300	2	1.01	294429900	9887	122.50	29700	29950	29400	38450	20750	29600	29779.50	28.43	0	2213	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4441	8.58	1.11	12	0.07	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
14	20240429	120513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	300	2	1.01	255149800	8572	106.21	29700	29950	29400	38450	20750	29600	29765.49	28.43	0	1986	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4441	8.58	1.11	12	0.06	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
15	20240429	110501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	250	2	0.84	231564850	7782	96.42	29700	29950	29400	38450	20750	29600	29756.47	28.43	0	1973	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4434	8.57	1.11	12	0.05	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
16	20240429	100514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	200	2	0.68	186868500	6286	77.88	29700	29950	29400	38450	20750	29600	29727.73	28.43	0	2065	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4427	8.56	1.11	12	0.04	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
17	20240429	090514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	0	3	0.00	10859950	366	4.53	29700	29700	29600	38450	20750	29600	29671.99	28.43	0	184	29800	29700	29550	29450	29300	29625	29375	74	8850	500	21900	50	1	14854256	4397	8.50	1.10	12	0.00	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4223629	N	N	90	N	00	N
18	20240426	160513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	150	2	0.51	238380200	8071	73.47	29650	29650	29400	38250	20650	29450	29535.40	28.45	0	1289	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4397	8.50	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4226201	N	N	90	N	00	N
19	20240426	150512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	100	2	0.34	219719650	7440	67.72	29650	29650	29400	38250	20650	29450	29532.21	28.45	0	1272	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4389	8.48	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
20	20240426	140510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	100	2	0.34	191846700	6496	59.13	29650	29650	29400	38250	20650	29450	29533.05	28.45	0	1348	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4389	8.48	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
21	20240426	130511	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	50	2	0.17	155691500	5271	47.98	29650	29650	29400	38250	20650	29450	29537.37	28.45	0	1203	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4382	8.47	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
22	20240426	120511	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	0	3	0.00	140914200	4770	43.42	29650	29650	29400	38250	20650	29450	29541.76	28.45	0	1218	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4375	8.46	1.10	12	0.03	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29000	1.55	20240418	44550	-33.89	20230504	29000	1.55	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
23	20240426	110511	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	150	2	0.51	109205300	3697	33.65	29650	29650	29400	38250	20650	29450	29538.90	28.45	0	1342	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4397	8.50	1.10	12	0.02	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
24	20240426	100510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	100	2	0.34	57988150	1961	17.85	29650	29650	29450	38250	20650	29450	29570.70	28.45	0	802	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4389	8.48	1.10	12	0.01	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
25	20240426	090513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	150	2	0.51	4173650	141	1.28	29650	29650	29450	38250	20650	29450	29600.35	28.45	0	51	30050	29750	29600	29300	29150	29675	29225	74	8800	500	21790	50	1	14854256	4397	8.50	1.10	12	0.00	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4226201	N	N	15	N	00	N
26	20240425	160507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-450	5	-1.51	324293150	10986	75.23	29650	29900	29450	38850	20950	29900	29518.77	28.48	0	-1662	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4375	8.46	1.10	12	0.07	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29000	1.55	20240418	44550	-33.89	20230504	29000	1.55	20231031	0.58	N	043150	500	74 억		4230431	N	N	15	N	00	N
27	20240425	150512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-400	5	-1.34	288372200	9767	66.88	29650	29900	29450	38850	20950	29900	29525.16	28.48	0	-1467	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4382	8.47	1.10	12	0.07	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
28	20240425	140508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-400	5	-1.34	239102300	8095	55.43	29650	29900	29450	38850	20950	29900	29537.04	28.48	0	-1136	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4382	8.47	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
29	20240425	130510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-400	5	-1.34	221105600	7485	51.25	29650	29900	29450	38850	20950	29900	29539.83	28.48	0	-1009	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4382	8.47	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
30	20240425	120508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-350	5	-1.17	177891000	6019	41.21	29650	29900	29450	38850	20950	29900	29554.91	28.48	0	-804	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4389	8.48	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
31	20240425	110509	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-450	5	-1.51	157346450	5323	36.45	29650	29900	29450	38850	20950	29900	29559.73	28.48	0	-621	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4375	8.46	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29000	1.55	20240418	44550	-33.89	20230504	29000	1.55	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
32	20240425	100508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	-300	5	-1.00	115643600	3911	26.78	29650	29900	29450	38850	20950	29900	29568.81	28.48	0	-314	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4397	8.50	1.10	12	0.03	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
33	20240425	090510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29650	-250	5	-0.84	20812800	702	4.81	29650	29700	29600	38850	20950	29900	29647.86	28.48	0	-203	30366	30132	29866	29632	29366	30000	29500	74	8950	500	22120	50	1	14854256	4404	8.51	1.10	12	0.00	3483.00	26837.00	44550	20230504	-33.45	29000	20231031	2.24	33750	-12.15	20240102	29000	2.24	20240418	44550	-33.45	20230504	29000	2.24	20231031	0.58	N	043150	500	74 억		4230431	N	N	70	N	00	N
34	20240424	160507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	200	2	0.67	434491550	14600	148.84	30000	30100	29600	38600	20800	29700	29759.68	28.46	0	2304	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4441	8.58	1.11	12	0.10	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.59	N	043150	500	74 억		4227500	N	N	70	N	00	N
35	20240424	150507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	150	2	0.51	417607450	14035	143.08	30000	30100	29600	38600	20800	29700	29754.72	28.46	0	2218	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4434	8.57	1.11	12	0.09	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
36	20240424	140506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	50	2	0.17	356973450	11998	122.32	30000	30100	29600	38600	20800	29700	29752.75	28.46	0	2039	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4419	8.54	1.11	12	0.08	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
37	20240424	130512	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	0	3	0.00	280747350	9433	96.17	30000	30100	29600	38600	20800	29700	29762.25	28.46	0	476	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4412	8.53	1.11	12	0.06	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
38	20240424	120508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	100	2	0.34	216189650	7260	74.01	30000	30100	29600	38600	20800	29700	29778.19	28.46	0	313	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4427	8.56	1.11	12	0.05	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
39	20240424	110506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	50	2	0.17	88381400	2956	30.14	30000	30100	29750	38600	20800	29700	29898.99	28.46	0	301	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4419	8.54	1.11	12	0.02	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
40	20240424	100506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	250	2	0.84	35281550	1176	11.99	30000	30100	29900	38600	20800	29700	30001.32	28.46	0	299	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4449	8.60	1.12	12	0.01	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29000	3.28	20240418	44550	-32.77	20230504	29000	3.28	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
41	20240424	090508	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	350	2	1.18	12071700	402	4.10	30000	30100	29950	38600	20800	29700	30029.10	28.46	0	202	30366	30032	29816	29482	29266	30200	29650	74	8900	500	21970	50	1	14854256	4464	8.63	1.12	12	0.00	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4227500	N	N	583	N	00	N
42	20240423	160453	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	0	3	0.00	291623100	9784	102.36	29600	30150	29600	38600	20800	29700	29806.14	28.45	0	-700	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4412	8.53	1.11	12	0.07	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.59	N	043150	500	74 억		4225888	N	N	583	N	00	N
43	20240423	150506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	150	2	0.51	269062500	9025	94.42	29600	30150	29600	38600	20800	29700	29813.02	28.45	0	-791	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4434	8.57	1.11	12	0.06	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
44	20240423	140507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	350	2	1.18	154555650	5172	54.11	29600	30150	29600	38600	20800	29700	29883.15	28.45	0	-1475	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4464	8.63	1.12	12	0.03	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
45	20240423	130504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	250	2	0.84	122913400	4114	43.04	29600	30150	29600	38600	20800	29700	29876.86	28.45	0	-779	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4449	8.60	1.12	12	0.03	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29000	3.28	20240418	44550	-32.77	20230504	29000	3.28	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
46	20240423	120504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	100	2	0.34	83550500	2802	29.32	29600	30050	29600	38600	20800	29700	29818.17	28.45	0	-133	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4427	8.56	1.11	12	0.02	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
47	20240423	110503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	50	2	0.17	67226550	2254	23.58	29600	30050	29600	38600	20800	29700	29825.44	28.45	0	-83	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4419	8.54	1.11	12	0.02	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
48	20240423	100504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	150	2	0.51	43014800	1442	15.09	29600	30050	29600	38600	20800	29700	29829.96	28.45	0	229	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4434	8.57	1.11	12	0.01	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
49	20240423	090505	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	50	2	0.17	4089750	138	1.44	29600	29900	29600	38600	20800	29700	29635.87	28.45	0	-109	30200	29950	29700	29450	29200	29825	29325	74	8900	500	21970	50	1	14854256	4419	8.54	1.11	12	0.00	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4225888	N	N	20	N	00	N
50	20240422	160504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	300	2	1.02	284878200	9558	49.12	29950	29950	29450	38200	20600	29400	29805.21	28.46	0	1806	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4412	8.53	1.11	12	0.06	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.59	N	043150	500	74 억		4227167	N	N	20	N	00	N
51	20240422	150503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	500	2	1.70	255385900	8568	44.04	29950	29950	29450	38200	20600	29400	29806.94	28.46	0	2016	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4441	8.58	1.11	12	0.06	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
52	20240422	140503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	450	2	1.53	217945450	7315	37.60	29950	29950	29450	38200	20600	29400	29794.32	28.46	0	1398	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4434	8.57	1.11	12	0.05	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
53	20240422	130501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	350	2	1.19	175944100	5908	30.36	29950	29950	29450	38200	20600	29400	29780.65	28.46	0	1287	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4419	8.54	1.11	12	0.04	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
54	20240422	120501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	350	2	1.19	162388450	5452	28.02	29950	29950	29450	38200	20600	29400	29785.12	28.46	0	1080	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4419	8.54	1.11	12	0.04	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29000	2.59	20240418	44550	-33.22	20230504	29000	2.59	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
55	20240422	110501	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	400	2	1.36	128736100	4318	22.19	29950	29950	29450	38200	20600	29400	29813.83	28.46	0	1169	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4427	8.56	1.11	12	0.03	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
56	20240422	100502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	400	2	1.36	100211450	3362	17.28	29950	29950	29450	38200	20600	29400	29807.09	28.46	0	944	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4427	8.56	1.11	12	0.02	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
57	20240422	090502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	400	2	1.36	23323750	783	4.02	29950	29950	29650	38200	20600	29400	29787.68	28.46	0	16	29866	29632	29466	29232	29066	29600	29200	74	8800	500	21750	50	1	14854256	4427	8.56	1.11	12	0.01	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20231031	0.59	N	043150	500	74 억		4227167	N	N	175	N	00	N
58	20240419	160442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	-400	5	-1.34	572445000	19437	180.99	29400	29700	29300	38700	20900	29800	29451.30	28.44	0	4938	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4367	8.44	1.10	12	0.13	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29000	1.38	20240418	44550	-34.01	20230504	29000	1.38	20231031	0.60	N	043150	500	74 억		4225045	N	N	175	N	00	N
59	20240419	150445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	-400	5	-1.34	533774300	18123	168.76	29400	29700	29300	38700	20900	29800	29452.87	28.44	0	4512	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4367	8.44	1.10	12	0.12	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29000	1.38	20240418	44550	-34.01	20230504	29000	1.38	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
60	20240419	140440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-250	5	-0.84	418901850	14222	132.43	29400	29700	29300	38700	20900	29800	29454.50	28.44	0	2768	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4389	8.48	1.10	12	0.10	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
61	20240419	130443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29650	-150	5	-0.50	398819650	13544	126.12	29400	29700	29300	38700	20900	29800	29446.22	28.44	0	3021	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4404	8.51	1.10	12	0.09	3483.00	26837.00	44550	20230504	-33.45	29000	20231031	2.24	33750	-12.15	20240102	29000	2.24	20240418	44550	-33.45	20230504	29000	2.24	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
62	20240419	120441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-300	5	-1.01	288701600	9800	91.26	29400	29700	29350	38700	20900	29800	29459.35	28.44	0	1915	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4382	8.47	1.10	12	0.07	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29000	1.72	20240418	44550	-33.78	20230504	29000	1.72	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
63	20240419	110445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-250	5	-0.84	161916500	5498	51.20	29400	29700	29350	38700	20900	29800	29450.07	28.44	0	-244	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4389	8.48	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
64	20240419	100443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-250	5	-0.84	112949250	3840	35.76	29400	29700	29350	38700	20900	29800	29413.87	28.44	0	-777	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4389	8.48	1.10	12	0.03	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29000	1.90	20240418	44550	-33.67	20230504	29000	1.90	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
65	20240419	090440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-350	5	-1.17	14527350	494	4.60	29400	29450	29400	38700	20900	29800	29407.59	28.44	0	-10	30533	30166	29583	29216	28633	30350	29400	74	8900	500	22050	50	1	14854256	4375	8.46	1.10	12	0.00	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29000	1.55	20240418	44550	-33.89	20230504	29000	1.55	20231031	0.60	N	043150	500	74 억		4225045	N	N	325	N	00	N
66	20240418	160440	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29800	400	2	1.36	318145700	10719	112.56	29000	29950	29000	38200	20600	29400	29680.54	28.41	0	-506	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4427	8.56	1.11	12	0.07	3483.00	26837.00	44550	20230504	-33.11	29000	20240418	2.76	33750	-11.70	20240102	29000	2.76	20240418	44550	-33.11	20230504	29000	2.76	20240418	0.60	N	043150	500	74 억		4220586	N	N	325	N	00	N
67	20240418	150440	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29850	450	2	1.53	301492900	10161	106.70	29000	29950	29000	38200	20600	29400	29671.58	28.41	0	-461	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4434	8.57	1.11	12	0.07	3483.00	26837.00	44550	20230504	-33.00	29000	20240418	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
68	20240418	140442	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29900	500	2	1.70	259981150	8773	92.12	29000	29950	29000	38200	20600	29400	29634.24	28.41	0	-119	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4441	8.58	1.11	12	0.06	3483.00	26837.00	44550	20230504	-32.88	29000	20240418	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
69	20240418	130441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29850	450	2	1.53	229307100	7747	81.35	29000	29950	29000	38200	20600	29400	29599.47	28.41	0	149	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4434	8.57	1.11	12	0.05	3483.00	26837.00	44550	20230504	-33.00	29000	20240418	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
70	20240418	120440	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29900	500	2	1.70	187029250	6332	66.49	29000	29950	29000	38200	20600	29400	29537.15	28.41	0	555	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4441	8.58	1.11	12	0.04	3483.00	26837.00	44550	20230504	-32.88	29000	20240418	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
71	20240418	110441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29850	450	2	1.53	142164600	4831	50.73	29000	29850	29000	38200	20600	29400	29427.57	28.41	0	644	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4434	8.57	1.11	12	0.03	3483.00	26837.00	44550	20230504	-33.00	29000	20240418	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
72	20240418	100442	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29700	300	2	1.02	94642500	3233	33.95	29000	29700	29000	38200	20600	29400	29273.89	28.41	0	1168	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4412	8.53	1.11	12	0.02	3483.00	26837.00	44550	20230504	-33.33	29000	20240418	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
73	20240418	090440	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29600	200	2	0.68	55204050	1899	19.94	29000	29600	29000	38200	20600	29400	29070.06	28.41	0	748	29900	29650	29450	29200	29000	29625	29175	74	8800	500	21750	50	1	14854256	4397	8.50	1.10	12	0.01	3483.00	26837.00	44550	20230504	-33.56	29000	20240418	2.07	33750	-12.30	20240102	29000	2.07	20240418	44550	-33.56	20230504	29000	2.07	20240418	0.60	N	043150	500	74 억		4220586	N	N	29	N	00	N
74	20240417	160434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	150	2	0.51	280308900	9514	43.65	29400	29700	29250	38000	20500	29250	29462.78	28.44	0	-347	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4367	8.44	1.10	12	0.06	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29050	1.20	20240416	44550	-34.01	20230504	29000	1.38	20231031	0.60	N	043150	500	74 억		4223867	N	N	29	N	00	N
75	20240417	150443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29600	350	2	1.20	232139600	7880	36.16	29400	29700	29250	38000	20500	29250	29459.34	28.44	0	-697	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4397	8.50	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.56	29000	20231031	2.07	33750	-12.30	20240102	29050	1.89	20240416	44550	-33.56	20230504	29000	2.07	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
76	20240417	140440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	200	2	0.68	185001950	6283	28.83	29400	29700	29250	38000	20500	29250	29444.84	28.44	0	-906	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4375	8.46	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29050	1.38	20240416	44550	-33.89	20230504	29000	1.55	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
77	20240417	130442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	150	2	0.51	162470800	5518	25.32	29400	29700	29250	38000	20500	29250	29443.78	28.44	0	-842	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4367	8.44	1.10	12	0.04	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29050	1.20	20240416	44550	-34.01	20230504	29000	1.38	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
78	20240417	120442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	200	2	0.68	150942500	5126	23.52	29400	29700	29250	38000	20500	29250	29446.45	28.44	0	-696	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4375	8.46	1.10	12	0.03	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29050	1.38	20240416	44550	-33.89	20230504	29000	1.55	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
79	20240417	110445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	250	2	0.85	131624250	4470	20.51	29400	29700	29250	38000	20500	29250	29446.14	28.44	0	-931	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4382	8.47	1.10	12	0.03	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29050	1.55	20240416	44550	-33.78	20230504	29000	1.72	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
80	20240417	100439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	250	2	0.85	66583150	2255	10.35	29400	29700	29250	38000	20500	29250	29526.90	28.44	0	-1091	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4382	8.47	1.10	12	0.02	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29050	1.55	20240416	44550	-33.78	20230504	29000	1.72	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
81	20240417	090438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29250	0	3	0.00	8137350	277	1.27	29400	29600	29250	38000	20500	29250	29376.71	28.44	0	-193	29783	29516	29283	29016	28783	29400	28900	74	8750	500	21640	50	1	14854256	4345	8.40	1.09	12	0.00	3483.00	26837.00	44550	20230504	-34.34	29000	20231031	0.86	33750	-13.33	20240102	29050	0.69	20240416	44550	-34.34	20230504	29000	0.86	20231031	0.60	N	043150	500	74 억		4223867	N	N	72	N	00	N
82	20240416	160442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29250	-250	5	-0.85	637505150	21793	112.83	29500	29550	29050	38350	20650	29500	29252.75	28.41	0	972	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4345	8.40	1.09	12	0.15	3483.00	26837.00	44550	20230504	-34.34	29000	20231031	0.86	33750	-13.33	20240102	29050	0.69	20240416	44550	-34.34	20230504	29000	0.86	20231031	0.62	N	043150	500	74 억		4219842	N	N	72	N	00	N
83	20240416	150438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-350	5	-1.19	617425600	21106	109.27	29500	29550	29050	38350	20650	29500	29253.56	28.41	0	1144	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4330	8.37	1.09	12	0.14	3483.00	26837.00	44550	20230504	-34.57	29000	20231031	0.52	33750	-13.63	20240102	29050	0.34	20240416	44550	-34.57	20230504	29000	0.52	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
84	20240416	140438	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29350	-150	5	-0.51	528055850	18047	93.44	29500	29550	29050	38350	20650	29500	29260.03	28.41	0	2139	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4360	8.43	1.09	12	0.12	3483.00	26837.00	44550	20230504	-34.12	29000	20231031	1.21	33750	-13.04	20240102	29050	1.03	20240416	44550	-34.12	20230504	29000	1.21	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
85	20240416	130440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-50	5	-0.17	458598550	15682	81.19	29500	29550	29050	38350	20650	29500	29243.63	28.41	0	2612	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4375	8.46	1.10	12	0.11	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29050	1.38	20240416	44550	-33.89	20230504	29000	1.55	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
86	20240416	120441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-50	5	-0.17	413487650	14150	73.26	29500	29550	29050	38350	20650	29500	29221.74	28.41	0	2910	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4375	8.46	1.10	12	0.10	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29050	1.38	20240416	44550	-33.89	20230504	29000	1.55	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
87	20240416	110439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-300	5	-1.02	316655300	10843	56.14	29500	29550	29050	38350	20650	29500	29203.66	28.41	0	1453	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4337	8.38	1.09	12	0.07	3483.00	26837.00	44550	20230504	-34.46	29000	20231031	0.69	33750	-13.48	20240102	29050	0.52	20240416	44550	-34.46	20230504	29000	0.69	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
88	20240416	100434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29300	-200	5	-0.68	176209550	6025	31.19	29500	29550	29050	38350	20650	29500	29246.40	28.41	0	150	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4352	8.41	1.09	12	0.04	3483.00	26837.00	44550	20230504	-34.23	29000	20231031	1.03	33750	-13.19	20240102	29050	0.86	20240416	44550	-34.23	20230504	29000	1.03	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
89	20240416	090434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29350	-150	5	-0.51	9999700	339	1.76	29500	29550	29350	38350	20650	29500	29497.64	28.41	0	-244	30000	29750	29550	29300	29100	29650	29200	74	8850	500	21830	50	1	14854256	4360	8.43	1.09	12	0.00	3483.00	26837.00	44550	20230504	-34.12	29000	20231031	1.21	33750	-13.04	20240102	29350	0.00	20240416	44550	-34.12	20230504	29000	1.21	20231031	0.62	N	043150	500	74 억		4219842	N	N	226	N	00	N
90	20240415	160433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-250	5	-0.84	569034900	19315	89.23	29750	29800	29350	38650	20850	29750	29460.40	28.41	0	717	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4382	8.47	1.10	12	0.13	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29350	0.51	20240415	44550	-33.78	20230504	29000	1.72	20231031	0.62	N	043150	500	74 억		4220058	N	N	226	N	00	N
91	20240415	150437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-250	5	-0.84	544403450	18481	85.38	29750	29800	29350	38650	20850	29750	29457.45	28.41	0	897	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4382	8.47	1.10	12	0.12	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29350	0.51	20240415	44550	-33.78	20230504	29000	1.72	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
92	20240415	140431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29550	-200	5	-0.67	521442500	17703	81.78	29750	29800	29350	38650	20850	29750	29455.02	28.41	0	867	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4389	8.48	1.10	12	0.12	3483.00	26837.00	44550	20230504	-33.67	29000	20231031	1.90	33750	-12.44	20240102	29350	0.68	20240415	44550	-33.67	20230504	29000	1.90	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
93	20240415	130429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29500	-250	5	-0.84	473491950	16076	74.27	29750	29800	29350	38650	20850	29750	29453.33	28.41	0	48	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4382	8.47	1.10	12	0.11	3483.00	26837.00	44550	20230504	-33.78	29000	20231031	1.72	33750	-12.59	20240102	29350	0.51	20240415	44550	-33.78	20230504	29000	1.72	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
94	20240415	120435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	-350	5	-1.18	435194850	14777	68.27	29750	29800	29350	38650	20850	29750	29450.81	28.41	0	-221	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4367	8.44	1.10	12	0.10	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29350	0.17	20240415	44550	-34.01	20230504	29000	1.38	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
95	20240415	110434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29350	-400	5	-1.34	372874900	12658	58.48	29750	29800	29350	38650	20850	29750	29457.62	28.41	0	-881	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4360	8.43	1.09	12	0.09	3483.00	26837.00	44550	20230504	-34.12	29000	20231031	1.21	33750	-13.04	20240102	29350	0.00	20240415	44550	-34.12	20230504	29000	1.21	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
96	20240415	100434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29450	-300	5	-1.01	225310500	7638	35.29	29750	29800	29350	38650	20850	29750	29498.59	28.41	0	1169	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4375	8.46	1.10	12	0.05	3483.00	26837.00	44550	20230504	-33.89	29000	20231031	1.55	33750	-12.74	20240102	29350	0.34	20240415	44550	-33.89	20230504	29000	1.55	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
97	20240415	090435	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	-50	5	-0.17	52832900	1780	8.22	29750	29800	29450	38650	20850	29750	29681.37	28.41	0	593	30283	30016	29883	29616	29483	29950	29550	74	8900	500	22010	50	1	14854256	4412	8.53	1.11	12	0.01	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29450	0.85	20240415	44550	-33.33	20230504	29000	2.41	20231031	0.62	N	043150	500	74 억		4220058	N	N	44	N	00	N
98	20240412	160433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29750	-400	5	-1.33	645477950	21612	51.73	30000	30150	29750	39150	21150	30150	29866.78	28.45	0	-8264	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4419	8.54	1.11	12	0.15	3483.00	26837.00	44550	20230504	-33.22	29000	20231031	2.59	33750	-11.85	20240102	29700	0.17	20240411	44550	-33.22	20230504	29000	2.59	20231031	0.61	N	043150	500	74 억		4225901	N	N	44	N	00	N
99	20240412	150433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	-250	5	-0.83	582474400	19496	46.66	30000	30150	29750	39150	21150	30150	29876.61	28.45	0	-7405	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4441	8.58	1.11	12	0.13	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29700	0.67	20240411	44550	-32.88	20230504	29000	3.10	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
100	20240412	140433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	-350	5	-1.16	507906850	16993	40.67	30000	30150	29750	39150	21150	30150	29889.18	28.45	0	-6401	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4427	8.56	1.11	12	0.11	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29700	0.34	20240411	44550	-33.11	20230504	29000	2.76	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
101	20240412	130429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	-350	5	-1.16	412869350	13803	33.04	30000	30150	29750	39150	21150	30150	29911.57	28.45	0	-5283	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4427	8.56	1.11	12	0.09	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29700	0.34	20240411	44550	-33.11	20230504	29000	2.76	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
102	20240412	120432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	-250	5	-0.83	285349350	9528	22.81	30000	30150	29850	39150	21150	30150	29948.50	28.45	0	-2735	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4441	8.58	1.11	12	0.06	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29700	0.67	20240411	44550	-32.88	20230504	29000	3.10	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
103	20240412	110429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	-200	5	-0.66	183662350	6131	14.67	30000	30150	29850	39150	21150	30150	29956.34	28.45	0	-1783	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4449	8.60	1.12	12	0.04	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29700	0.84	20240411	44550	-32.77	20230504	29000	3.28	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
104	20240412	100430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-150	5	-0.50	138901550	4639	11.10	30000	30150	29850	39150	21150	30150	29942.13	28.45	0	-1233	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4456	8.61	1.12	12	0.03	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29700	1.01	20240411	44550	-32.66	20230504	29000	3.45	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
105	20240412	090430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-50	5	-0.17	14742950	491	1.18	30000	30150	30000	39150	21150	30150	30026.37	28.45	0	-94	30516	30332	30016	29832	29516	30425	29925	74	9000	500	22310	50	1	14854256	4471	8.64	1.12	12	0.00	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29700	1.35	20240411	44550	-32.44	20230504	29000	3.79	20231031	0.61	N	043150	500	74 억		4225901	N	N	10	N	00	N
106	20240411	160427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	150	2	0.50	600944650	20112	107.28	29900	30200	29700	39000	21000	30000	29879.89	28.41	0	2834	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4479	8.66	1.12	12	0.14	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29700	1.52	20240411	44550	-32.32	20230504	29000	3.97	20231031	0.60	N	043150	500	74 억		4220624	N	N	10	N	00	N
107	20240411	150434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	0	3	0.00	572091750	19153	102.16	29900	30200	29700	39000	21000	30000	29869.56	28.41	0	2765	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4456	8.61	1.12	12	0.13	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29700	1.01	20240411	44550	-32.66	20230504	29000	3.45	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
108	20240411	140432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	-50	5	-0.17	528149750	17689	94.35	29900	30200	29700	39000	21000	30000	29857.52	28.41	0	2133	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4449	8.60	1.12	12	0.12	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29700	0.84	20240411	44550	-32.77	20230504	29000	3.28	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
109	20240411	130424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	0	3	0.00	444698050	14898	79.46	29900	30200	29700	39000	21000	30000	29849.51	28.41	0	1434	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4456	8.61	1.12	12	0.10	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29700	1.01	20240411	44550	-32.66	20230504	29000	3.45	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
110	20240411	120430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	-100	5	-0.33	320306150	10735	57.26	29900	30200	29700	39000	21000	30000	29837.55	28.41	0	8	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4441	8.58	1.11	12	0.07	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29700	0.67	20240411	44550	-32.88	20230504	29000	3.10	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
111	20240411	110426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	-150	5	-0.50	258148050	8655	46.16	29900	30200	29700	39000	21000	30000	29826.46	28.41	0	-39	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4434	8.57	1.11	12	0.06	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29700	0.51	20240411	44550	-33.00	20230504	29000	2.93	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
112	20240411	100431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	-150	5	-0.50	191545400	6420	34.24	29900	30200	29700	39000	21000	30000	29835.73	28.41	0	232	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4434	8.57	1.11	12	0.04	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29700	0.51	20240411	44550	-33.00	20230504	29000	2.93	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
113	20240411	090429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29800	-200	5	-0.67	46314350	1547	8.25	29900	30200	29800	39000	21000	30000	29938.17	28.41	0	834	30666	30332	30116	29782	29566	30225	29675	74	9000	500	22200	50	1	14854256	4427	8.56	1.11	12	0.01	3483.00	26837.00	44550	20230504	-33.11	29000	20231031	2.76	33750	-11.70	20240102	29800	0.00	20240411	44550	-33.11	20230504	29000	2.76	20231031	0.60	N	043150	500	74 억		4220624	N	N	267	N	00	N
114	20240409	160422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-50	5	-0.17	563355100	18742	53.81	30100	30450	29900	39050	21050	30050	30058.43	28.43	0	-3113	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4456	8.61	1.12	12	0.13	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.61	N	043150	500	74 억		4223041	N	N	267	N	00	N
115	20240409	150424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	-100	5	-0.33	525442950	17478	50.18	30100	30450	29900	39050	21050	30050	30063.11	28.43	0	-3203	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4449	8.60	1.12	12	0.12	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29800	0.50	20240227	44550	-32.77	20230504	29000	3.28	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
116	20240409	140427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	0	3	0.00	408311150	13569	38.95	30100	30450	29950	39050	21050	30050	30091.47	28.43	0	-2804	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4464	8.63	1.12	12	0.09	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
117	20240409	130423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	0	3	0.00	347726800	11550	33.16	30100	30450	30000	39050	21050	30050	30106.22	28.43	0	-2345	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4464	8.63	1.12	12	0.08	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
118	20240409	120426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-50	5	-0.17	307594250	10213	29.32	30100	30450	30000	39050	21050	30050	30117.91	28.43	0	-1715	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4456	8.61	1.12	12	0.07	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
119	20240409	110424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	0	3	0.00	238935350	7927	22.76	30100	30450	30050	39050	21050	30050	30141.96	28.43	0	-999	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4464	8.63	1.12	12	0.05	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
120	20240409	100421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	100	2	0.33	110963650	3674	10.55	30100	30450	30100	39050	21050	30050	30202.41	28.43	0	146	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4479	8.66	1.12	12	0.02	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
121	20240409	090429	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	100	2	0.33	22214650	738	2.12	30100	30150	30100	39050	21050	30050	30101.15	28.43	0	306	31116	30582	30316	29782	29516	30450	29650	74	9000	500	22230	50	1	14854256	4479	8.66	1.12	12	0.00	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.61	N	043150	500	74 억		4223041	N	N	990	N	00	N
122	20240408	160418	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	-950	5	-3.06	1051935500	34757	177.55	30850	30850	30050	40300	21700	31000	30268.24	28.46	0	-9781	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4464	8.63	1.12	12	0.23	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.61	N	043150	500	74 억		4227377	N	N	990	N	00	N
123	20240408	150424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30200	-800	5	-2.58	947572300	31290	159.84	30850	30850	30050	40300	21700	31000	30283.55	28.46	0	-9705	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4486	8.67	1.13	12	0.21	3483.00	26837.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
124	20240408	140426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-900	5	-2.90	878213150	28989	148.08	30850	30850	30050	40300	21700	31000	30294.70	28.46	0	-9737	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4471	8.64	1.12	12	0.20	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
125	20240408	130423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-900	5	-2.90	812160100	26800	136.90	30850	30850	30050	40300	21700	31000	30304.48	28.46	0	-10322	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4471	8.64	1.12	12	0.18	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
126	20240408	120425	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	-700	5	-2.26	596318000	19638	100.32	30850	30850	30150	40300	21700	31000	30365.52	28.46	0	-10560	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4501	8.70	1.13	12	0.13	3483.00	26837.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
127	20240408	110425	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	-850	5	-2.74	536881400	17675	90.29	30850	30850	30150	40300	21700	31000	30375.19	28.46	0	-9851	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4479	8.66	1.12	12	0.12	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
128	20240408	100421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	-850	5	-2.74	402787450	13235	67.61	30850	30850	30150	40300	21700	31000	30433.51	28.46	0	-8069	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4479	8.66	1.12	12	0.09	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
129	20240408	090424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30700	-300	5	-0.97	23753600	771	3.94	30850	30850	30700	40300	21700	31000	30808.82	28.46	0	-618	31433	31216	30933	30716	30433	31325	30825	74	9300	500	22940	50	1	14854256	4560	8.81	1.14	12	0.01	3483.00	26837.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	29800	3.02	20240227	44550	-31.09	20230504	29000	5.86	20231031	0.61	N	043150	500	74 억		4227377	N	N	604	N	00	N
130	20240405	160424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	-150	5	-0.48	601839500	19492	86.82	30750	31150	30650	40450	21850	31150	30876.02	28.41	0	-202	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4605	8.90	1.16	12	0.13	3483.00	26837.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	29800	4.03	20240227	44550	-30.42	20230504	29000	6.90	20231031	0.62	N	043150	500	74 억		4220778	N	N	604	N	00	N
131	20240405	150422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-350	5	-1.12	541034550	17515	78.02	30750	31150	30700	40450	21850	31150	30889.63	28.41	0	-72	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4575	8.84	1.15	12	0.12	3483.00	26837.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
132	20240405	140420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	-300	5	-0.96	471670350	15263	67.99	30750	31150	30700	40450	21850	31150	30902.70	28.41	0	1167	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4583	8.86	1.15	12	0.10	3483.00	26837.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	29800	3.52	20240227	44550	-30.75	20230504	29000	6.38	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
133	20240405	130420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	-150	5	-0.48	398634600	12900	57.46	30750	31150	30700	40450	21850	31150	30901.71	28.41	0	1773	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4605	8.90	1.16	12	0.09	3483.00	26837.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	29800	4.03	20240227	44550	-30.42	20230504	29000	6.90	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
134	20240405	120421	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	-100	5	-0.32	325301450	10533	46.92	30750	31150	30700	40450	21850	31150	30883.77	28.41	0	2136	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4612	8.91	1.16	12	0.07	3483.00	26837.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	29800	4.19	20240227	44550	-30.30	20230504	29000	7.07	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
135	20240405	110423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	-300	5	-0.96	242478650	7858	35.00	30750	31150	30700	40450	21850	31150	30857.18	28.41	0	2212	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4583	8.86	1.15	12	0.05	3483.00	26837.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	29800	3.52	20240227	44550	-30.75	20230504	29000	6.38	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
136	20240405	100351	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	-250	5	-0.80	110067800	3574	15.92	30750	31050	30700	40450	21850	31150	30795.82	28.41	0	1073	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4590	8.87	1.15	12	0.02	3483.00	26837.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
137	20240405	090418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	-200	5	-0.64	13575750	440	1.96	30750	31050	30700	40450	21850	31150	30847.09	28.41	0	57	32116	31632	31166	30682	30216	31400	30450	74	9300	500	23050	50	1	14854256	4597	8.89	1.15	12	0.00	3483.00	26837.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	29800	3.86	20240227	44550	-30.53	20230504	29000	6.72	20231031	0.62	N	043150	500	74 억		4220778	N	N	227	N	00	N
138	20240404	160417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	0	3	0.00	696139100	22434	132.26	31600	31650	30700	40450	21850	31150	31030.51	28.42	0	-10009	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4627	8.94	1.16	12	0.15	3483.00	26837.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.61	N	043150	500	74 억		4221984	N	N	227	N	00	N
139	20240404	150416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-50	5	-0.16	633859550	20432	120.46	31600	31650	30700	40450	21850	31150	31022.88	28.42	0	-8592	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4620	8.93	1.16	12	0.14	3483.00	26837.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
140	20240404	140417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-350	5	-1.12	486151150	15654	92.29	31600	31650	30700	40450	21850	31150	31056.03	28.42	0	-5873	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4575	8.84	1.15	12	0.11	3483.00	26837.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
141	20240404	130414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	-300	5	-0.96	428331050	13777	81.22	31600	31650	30700	40450	21850	31150	31090.30	28.42	0	-6055	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4583	8.86	1.15	12	0.09	3483.00	26837.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	29800	3.52	20240227	44550	-30.75	20230504	29000	6.38	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
142	20240404	120415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-400	5	-1.28	355712500	11417	67.31	31600	31650	30750	40450	21850	31150	31156.39	28.42	0	-4795	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4568	8.83	1.15	12	0.08	3483.00	26837.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
143	20240404	110415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	-250	5	-0.80	291058900	9320	54.95	31600	31650	30850	40450	21850	31150	31229.50	28.42	0	-4413	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4590	8.87	1.15	12	0.06	3483.00	26837.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
144	20240404	100415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31250	100	2	0.32	174857300	5569	32.83	31600	31650	31200	40450	21850	31150	31398.33	28.42	0	-2420	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4642	8.97	1.16	12	0.04	3483.00	26837.00	44550	20230504	-29.85	29000	20231031	7.76	33750	-7.41	20240102	29800	4.87	20240227	44550	-29.85	20230504	29000	7.76	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
145	20240404	090416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31350	200	2	0.64	22984050	729	4.30	31600	31600	31250	40450	21850	31150	31528.19	28.42	0	-155	31683	31416	31133	30866	30583	31275	30725	74	9300	500	23050	50	1	14854256	4657	9.00	1.17	12	0.00	3483.00	26837.00	44550	20230504	-29.63	29000	20231031	8.10	33750	-7.11	20240102	29800	5.20	20240227	44550	-29.63	20230504	29000	8.10	20231031	0.61	N	043150	500	74 억		4221984	N	N	472	N	00	N
146	20240403	160416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-150	5	-0.48	527134350	16929	73.19	31350	31400	30850	40650	21950	31300	31137.95	28.35	0	383	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4627	8.94	1.16	12	0.11	3483.00	26837.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.63	N	043150	500	74 억		4211807	N	N	472	N	00	N
147	20240403	150413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-200	5	-0.64	479459450	15398	66.57	31350	31400	30850	40650	21950	31300	31137.77	28.35	0	342	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4620	8.93	1.16	12	0.10	3483.00	26837.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
148	20240403	140412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	0	3	0.00	374901000	12048	52.09	31350	31400	30850	40650	21950	31300	31117.28	28.35	0	788	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4649	8.99	1.17	12	0.08	3483.00	26837.00	44550	20230504	-29.74	29000	20231031	7.93	33750	-7.26	20240102	29800	5.03	20240227	44550	-29.74	20230504	29000	7.93	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
149	20240403	130412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-100	5	-0.32	312988100	10070	43.53	31350	31350	30850	40650	21950	31300	31081.24	28.35	0	670	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4635	8.96	1.16	12	0.07	3483.00	26837.00	44550	20230504	-29.97	29000	20231031	7.59	33750	-7.56	20240102	29800	4.70	20240227	44550	-29.97	20230504	29000	7.59	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
150	20240403	120413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-200	5	-0.64	263586750	8487	36.69	31350	31350	30850	40650	21950	31300	31057.71	28.35	0	519	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4620	8.93	1.16	12	0.06	3483.00	26837.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
151	20240403	110412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	-250	5	-0.80	214245650	6899	29.83	31350	31350	30850	40650	21950	31300	31054.59	28.35	0	381	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4612	8.91	1.16	12	0.05	3483.00	26837.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	29800	4.19	20240227	44550	-30.30	20230504	29000	7.07	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
152	20240403	100414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-100	5	-0.32	134268400	4322	18.68	31350	31350	30850	40650	21950	31300	31066.27	28.35	0	74	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4635	8.96	1.16	12	0.03	3483.00	26837.00	44550	20230504	-29.97	29000	20231031	7.59	33750	-7.56	20240102	29800	4.70	20240227	44550	-29.97	20230504	29000	7.59	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
153	20240403	090414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	-300	5	-0.96	12521600	402	1.74	31350	31350	30950	40650	21950	31300	31148.26	28.35	0	-101	31633	31466	31133	30966	30633	31550	31050	74	9350	500	23160	50	1	14854256	4605	8.90	1.16	12	0.00	3483.00	26837.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	29800	4.03	20240227	44550	-30.42	20230504	29000	6.90	20231031	0.63	N	043150	500	74 억		4211807	N	N	535	N	00	N
154	20240402	160405	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	0	3	0.00	717848150	23083	41.54	31050	31300	30800	40650	21950	31300	31095.66	28.31	0	-943	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4649	8.99	1.17	12	0.16	3483.00	26837.00	44550	20230504	-29.74	29000	20231031	7.93	33750	-7.26	20240102	29800	5.03	20240227	44550	-29.74	20230504	29000	7.93	20231031	0.63	N	043150	500	74 억		4204986	N	N	535	N	00	N
155	20240402	150412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-150	5	-0.48	683654000	21989	39.57	31050	31300	30800	40650	21950	31300	31090.73	28.31	0	-845	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4627	8.94	1.16	12	0.15	3483.00	26837.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
156	20240402	140413	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-150	5	-0.48	561281850	18064	32.51	31050	31300	30800	40650	21950	31300	31071.85	28.31	0	-286	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4627	8.94	1.16	12	0.12	3483.00	26837.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
157	20240402	130407	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	-100	5	-0.32	482563450	15539	27.97	31050	31300	30800	40650	21950	31300	31054.99	28.31	0	67	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4635	8.96	1.16	12	0.10	3483.00	26837.00	44550	20230504	-29.97	29000	20231031	7.59	33750	-7.56	20240102	29800	4.70	20240227	44550	-29.97	20230504	29000	7.59	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
158	20240402	120406	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	-200	5	-0.64	409973400	13210	23.77	31050	31300	30800	40650	21950	31300	31035.08	28.31	0	-1005	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4620	8.93	1.16	12	0.09	3483.00	26837.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
159	20240402	110408	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	-250	5	-0.80	368845650	11889	21.40	31050	31300	30800	40650	21950	31300	31024.11	28.31	0	-1869	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4612	8.91	1.16	12	0.08	3483.00	26837.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	29800	4.19	20240227	44550	-30.30	20230504	29000	7.07	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
160	20240402	100408	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	-250	5	-0.80	262856600	8467	15.24	31050	31300	30800	40650	21950	31300	31044.83	28.31	0	-1561	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4612	8.91	1.16	12	0.06	3483.00	26837.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	29800	4.19	20240227	44550	-30.30	20230504	29000	7.07	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
161	20240402	090407	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	-150	5	-0.48	13955050	449	0.81	31050	31250	31050	40650	21950	31300	31080.29	28.31	0	-152	32333	31816	31133	30616	29933	32075	30875	74	9350	500	23160	50	1	14854256	4627	8.94	1.16	12	0.00	3483.00	26837.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.63	N	043150	500	74 억		4204986	N	N	314	N	00	N
162	20240401	160405	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31300	900	2	2.96	1733482350	55435	661.75	30750	31650	30450	39500	21300	30400	31270.54	28.09	0	30063	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4649	8.99	1.17	12	0.37	3483.00	26837.00	44550	20230504	-29.74	29000	20231031	7.93	33750	-7.26	20240102	29800	5.03	20240227	44550	-29.74	20230504	29000	7.93	20231031	0.62	N	043150	500	74 억		4172172	N	N	314	N	00	N
163	20240401	150407	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	1100	2	3.62	1686898950	53953	644.06	30750	31650	30450	39500	21300	30400	31266.08	28.09	0	29382	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4679	9.04	1.17	12	0.36	3483.00	26837.00	44550	20230504	-29.29	29000	20231031	8.62	33750	-6.67	20240102	29800	5.70	20240227	44550	-29.29	20230504	29000	8.62	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
164	20240401	140405	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31450	1050	2	3.45	1519276600	48616	580.35	30750	31650	30450	39500	21300	30400	31250.55	28.09	0	27204	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4672	9.03	1.17	12	0.33	3483.00	26837.00	44550	20230504	-29.41	29000	20231031	8.45	33750	-6.81	20240102	29800	5.54	20240227	44550	-29.41	20230504	29000	8.45	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
165	20240401	130405	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31500	1100	2	3.62	1339717550	42927	512.44	30750	31600	30450	39500	21300	30400	31209.21	28.09	0	24579	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4679	9.04	1.17	12	0.29	3483.00	26837.00	44550	20230504	-29.29	29000	20231031	8.62	33750	-6.67	20240102	29800	5.70	20240227	44550	-29.29	20230504	29000	8.62	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
166	20240401	120408	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31550	1150	2	3.78	1103486000	35435	423.00	30750	31550	30450	39500	21300	30400	31141.13	28.09	0	21207	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4687	9.06	1.18	12	0.24	3483.00	26837.00	44550	20230504	-29.18	29000	20231031	8.79	33750	-6.52	20240102	29800	5.87	20240227	44550	-29.18	20230504	29000	8.79	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
167	20240401	110406	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31200	800	2	2.63	789069050	25425	303.51	30750	31350	30450	39500	21300	30400	31035.16	28.09	0	15209	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4635	8.96	1.16	12	0.17	3483.00	26837.00	44550	20230504	-29.97	29000	20231031	7.59	33750	-7.56	20240102	29800	4.70	20240227	44550	-29.97	20230504	29000	7.59	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
168	20240401	100404	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	700	2	2.30	498261700	16125	192.49	30750	31200	30450	39500	21300	30400	30899.95	28.09	0	9742	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4620	8.93	1.16	12	0.11	3483.00	26837.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N
169	20240401	090404	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	100	2	0.33	67629250	2214	26.43	30750	30750	30450	39500	21300	30400	30546.18	28.09	0	1670	30800	30600	30500	30300	30200	30550	30250	74	9100	500	22490	50	1	14854256	4531	8.76	1.14	12	0.01	3483.00	26837.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.62	N	043150	500	74 억		4172172	N	N	241	N	00	N