KissMeData/043150/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	160457	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	-150	5	-0.49	255447800	8377	62.48	30700	30700	30400	39700	21400	30550	30493.95	28.08	0	-1007	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4516	8.73	1.13	12	0.06	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29800	2.01	20240227	44550	-31.76	20230504	29000	4.83	20231031	0.63	N	043150	500	74 억		4171463	N	N	241	N	00	N
3	20240329	150458	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	232202450	7613	56.78	30700	30700	30400	39700	21400	30550	30500.78	28.08	0	-634	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4538	8.77	1.14	12	0.05	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
4	20240329	140452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-50	5	-0.16	185468900	6080	45.35	30700	30700	30400	39700	21400	30550	30504.75	28.08	0	-333	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4531	8.76	1.14	12	0.04	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	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
5	20240329	130449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-50	5	-0.16	168201750	5514	41.12	30700	30700	30400	39700	21400	30550	30504.49	28.08	0	-127	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4531	8.76	1.14	12	0.04	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	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
6	20240329	120454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	144360150	4732	35.29	30700	30700	30400	39700	21400	30550	30507.22	28.08	0	35	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4538	8.77	1.14	12	0.03	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
7	20240329	110446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	126854200	4158	31.01	30700	30700	30400	39700	21400	30550	30508.47	28.08	0	337	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4538	8.77	1.14	12	0.03	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
8	20240329	100448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	97161100	3186	23.76	30700	30700	30400	39700	21400	30550	30496.26	28.08	0	394	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4538	8.77	1.14	12	0.02	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
9	20240329	090446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	0	3	0.00	4775550	156	1.16	30700	30700	30500	39700	21400	30550	30612.50	28.08	0	-60	31116	30832	30666	30382	30216	30750	30300	74	9150	500	22600	50	1	14854256	4538	8.77	1.14	12	0.00	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4171463	N	N	45	N	00	N
10	20240328	160451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	-250	5	-0.81	410876750	13383	126.48	30800	30950	30500	40000	21600	30800	30701.39	28.09	0	-1729	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4538	8.77	1.14	12	0.09	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.63	N	043150	500	74 억		4172687	N	N	45	N	00	N
11	20240328	150452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-200	5	-0.65	363168000	11823	111.74	30800	30950	30500	40000	21600	30800	30717.08	28.09	0	-1063	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4545	8.79	1.14	12	0.08	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
12	20240328	140446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-50	5	-0.16	317124800	10318	97.51	30800	30950	30550	40000	21600	30800	30735.10	28.09	0	-42	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4568	8.83	1.15	12	0.07	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	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
13	20240328	130444	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-150	5	-0.49	246786650	8021	75.81	30800	30950	30600	40000	21600	30800	30767.57	28.09	0	1662	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4553	8.80	1.14	12	0.05	3483.00	26837.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
14	20240328	120448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	0	3	0.00	217421700	7066	66.78	30800	30950	30600	40000	21600	30800	30770.12	28.09	0	2383	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4575	8.84	1.15	12	0.05	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	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
15	20240328	110446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-50	5	-0.16	181977150	5915	55.90	30800	30950	30600	40000	21600	30800	30765.37	28.09	0	2486	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4568	8.83	1.15	12	0.04	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	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
16	20240328	100447	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-100	5	-0.32	85883350	2794	26.41	30800	30850	30600	40000	21600	30800	30738.49	28.09	0	930	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4560	8.81	1.14	12	0.02	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	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
17	20240328	090455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-200	5	-0.65	12521500	408	3.86	30800	30850	30600	40000	21600	30800	30689.95	28.09	0	-159	31100	30950	30700	30550	30300	31025	30625	74	9200	500	22790	50	1	14854256	4545	8.79	1.14	12	0.00	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.63	N	043150	500	74 억		4172687	N	N	117	N	00	N
18	20240327	160452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	200	2	0.65	324701400	10576	81.14	30700	30850	30450	39750	21450	30600	30701.42	28.09	0	-818	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4575	8.84	1.15	12	0.07	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	0.64	N	043150	500	74 억		4173297	N	N	117	N	00	N
19	20240327	150454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	50	2	0.16	299664000	9762	74.90	30700	30850	30450	39750	21450	30600	30696.99	28.09	0	-1035	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4553	8.80	1.14	12	0.07	3483.00	26837.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
20	20240327	140455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	272639050	8881	68.14	30700	30850	30450	39750	21450	30600	30699.14	28.09	0	-614	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4560	8.81	1.14	12	0.06	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
21	20240327	130455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	150	2	0.49	234331750	7633	58.56	30700	30850	30450	39750	21450	30600	30699.82	28.09	0	-374	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4568	8.83	1.15	12	0.05	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
22	20240327	120455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	200	2	0.65	201228800	6556	50.30	30700	30850	30450	39750	21450	30600	30693.84	28.09	0	-647	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4575	8.84	1.15	12	0.04	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
23	20240327	110453	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	184452700	6010	46.11	30700	30850	30450	39750	21450	30600	30690.97	28.09	0	-432	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4560	8.81	1.14	12	0.04	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
24	20240327	100449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	116357300	3792	29.09	30700	30850	30450	39750	21450	30600	30684.94	28.09	0	380	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4560	8.81	1.14	12	0.03	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
25	20240327	090455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	20379050	663	5.09	30700	30800	30600	39750	21450	30600	30737.63	28.09	0	371	31066	30832	30566	30332	30066	30850	30350	74	9150	500	22640	50	1	14854256	4560	8.81	1.14	12	0.00	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	0.64	N	043150	500	74 억		4173297	N	N	534	N	00	N
26	20240326	160414	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	0	3	0.00	397588850	13025	132.27	30600	30800	30300	39750	21450	30600	30525.06	28.07	0	2782	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4545	8.79	1.14	12	0.09	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.64	N	043150	500	74 억		4170298	N	N	532	N	00	N
27	20240326	150447	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	-50	5	-0.16	372422100	12202	123.92	30600	30800	30300	39750	21450	30600	30521.40	28.07	0	2929	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4538	8.77	1.14	12	0.08	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
28	20240326	140445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-150	5	-0.49	352866050	11562	117.42	30600	30800	30300	39750	21450	30600	30519.46	28.07	0	2763	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4523	8.74	1.13	12	0.08	3483.00	26837.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
29	20240326	130443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-150	5	-0.49	309475850	10138	102.96	30600	30800	30300	39750	21450	30600	30526.32	28.07	0	2630	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4523	8.74	1.13	12	0.07	3483.00	26837.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
30	20240326	120446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	0	3	0.00	255042900	8352	84.82	30600	30800	30300	39750	21450	30600	30536.75	28.07	0	2718	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4545	8.79	1.14	12	0.06	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
31	20240326	110440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	100	2	0.33	236515850	7747	78.67	30600	30800	30300	39750	21450	30600	30529.99	28.07	0	2749	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4560	8.81	1.14	12	0.05	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	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
32	20240326	100448	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	50	2	0.16	187402100	6147	62.43	30600	30750	30300	39750	21450	30600	30486.76	28.07	0	1942	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4553	8.80	1.14	12	0.04	3483.00	26837.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
33	20240326	090445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-150	5	-0.49	31912600	1047	10.63	30600	30600	30400	39750	21450	30600	30480.04	28.07	0	-142	31000	30800	30550	30350	30100	30900	30450	74	9150	500	22640	50	1	14854256	4523	8.74	1.13	12	0.01	3483.00	26837.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.64	N	043150	500	74 억		4170298	N	N	494	N	00	N
34	20240325	160500	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	150	2	0.49	300933750	9845	82.93	30300	30750	30300	39550	21350	30450	30567.17	28.06	0	1955	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4545	5.91	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.65	N	043150	500	74 억		4167598	N	N	494	N	00	N
35	20240325	150504	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	100	2	0.33	223422200	7309	61.57	30300	30750	30300	39550	21350	30450	30568.09	28.06	0	2817	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4538	5.90	1.30	12	0.05	5176.00	23514.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
36	20240325	140502	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30550	100	2	0.33	198756000	6501	54.76	30300	30750	30300	39550	21350	30450	30573.14	28.06	0	2553	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4538	5.90	1.30	12	0.04	5176.00	23514.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29800	2.52	20240227	44550	-31.43	20230504	29000	5.34	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
37	20240325	130503	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	200	2	0.66	195090400	6381	53.75	30300	30750	30300	39550	21350	30450	30573.64	28.06	0	2620	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4553	5.92	1.30	12	0.04	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
38	20240325	120507	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	150	2	0.49	180640650	5908	49.76	30300	30750	30300	39550	21350	30450	30575.60	28.06	0	2722	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4545	5.91	1.30	12	0.04	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
39	20240325	110504	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	200	2	0.66	167454750	5477	46.13	30300	30750	30300	39550	21350	30450	30574.17	28.06	0	2513	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4553	5.92	1.30	12	0.04	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
40	20240325	100502	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	150	2	0.49	123929400	4054	34.15	30300	30750	30300	39550	21350	30450	30569.66	28.06	0	2269	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4545	5.91	1.30	12	0.03	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
41	20240325	090504	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	-50	5	-0.16	10112100	333	2.80	30300	30700	30300	39550	21350	30450	30366.67	28.06	0	23	31016	30732	30516	30232	30016	30700	30200	74	9100	500	22530	50	1	14854256	4516	5.87	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29800	2.01	20240227	44550	-31.76	20230504	29000	4.83	20231031	0.65	N	043150	500	74 억		4167598	N	N	214	N	00	N
42	20240322	160503	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-50	5	-0.16	362338400	11848	102.51	30450	30800	30300	39650	21350	30500	30582.24	28.04	0	1807	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4523	5.88	1.29	12	0.08	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.66	N	043150	500	74 억		4165097	N	N	214	N	00	N
43	20240322	150505	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	100	2	0.33	332897950	10882	94.15	30450	30800	30300	39650	21350	30500	30591.61	28.04	0	1855	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4545	5.91	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
44	20240322	140500	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	150	2	0.49	306851550	10031	86.79	30450	30800	30300	39650	21350	30500	30590.32	28.04	0	1791	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4553	5.92	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
45	20240322	130502	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	250	2	0.82	245842800	8044	69.60	30450	30750	30300	39650	21350	30500	30562.26	28.04	0	1341	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4568	5.94	1.31	12	0.05	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
46	20240322	120457	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	0	3	0.00	172063400	5633	48.74	30450	30700	30300	39650	21350	30500	30545.61	28.04	0	225	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4531	5.89	1.30	12	0.04	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
47	20240322	110504	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	150	2	0.49	125744100	4115	35.60	30450	30700	30300	39650	21350	30500	30557.50	28.04	0	-384	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4553	5.92	1.30	12	0.03	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
48	20240322	100459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	150	2	0.49	57284700	1881	16.27	30450	30700	30300	39650	21350	30500	30454.39	28.04	0	-503	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4553	5.92	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
49	20240322	090458	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-200	5	-0.66	12517950	412	3.56	30450	30500	30300	39650	21350	30500	30383.37	28.04	0	-237	30966	30732	30466	30232	29966	30850	30350	74	9150	500	22570	50	1	14854256	4501	5.85	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.66	N	043150	500	74 억		4165097	N	N	106	N	00	N
50	20240321	160458	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	300	2	0.99	352259000	11543	87.93	30200	30700	30200	39250	21150	30200	30517.16	28.05	0	2170	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4531	5.89	1.30	12	0.08	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.65	N	043150	500	74 억		4166688	N	N	106	N	00	N
51	20240321	150459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	250	2	0.83	322449250	10567	80.49	30200	30700	30200	39250	21150	30200	30514.74	28.05	0	2299	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4523	5.88	1.29	12	0.07	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
52	20240321	140459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	250	2	0.83	237179300	7773	59.21	30200	30700	30200	39250	21150	30200	30513.23	28.05	0	2260	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4523	5.88	1.29	12	0.05	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
53	20240321	130454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	300	2	0.99	205865200	6745	51.38	30200	30700	30200	39250	21150	30200	30521.16	28.05	0	2286	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4531	5.89	1.30	12	0.05	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
54	20240321	120459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	200	2	0.66	194474100	6371	48.53	30200	30700	30200	39250	21150	30200	30524.89	28.05	0	2179	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4516	5.87	1.29	12	0.04	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29800	2.01	20240227	44550	-31.76	20230504	29000	4.83	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
55	20240321	110459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	250	2	0.83	167676600	5490	41.82	30200	30700	30200	39250	21150	30200	30542.19	28.05	0	2135	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4523	5.88	1.29	12	0.04	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
56	20240321	100500	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	400	2	1.32	129624550	4243	32.32	30200	30700	30200	39250	21150	30200	30550.21	28.05	0	2103	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4545	5.91	1.30	12	0.03	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
57	20240321	090501	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	300	2	0.99	12654450	418	3.18	30200	30500	30200	39250	21150	30200	30273.80	28.05	0	129	30733	30466	30233	29966	29733	30600	30100	74	9050	500	22340	50	1	14854256	4531	5.89	1.30	12	0.00	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.65	N	043150	500	74 억		4166688	N	N	3	N	00	N
58	20240320	160455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	50	2	0.17	395398250	13123	69.61	30150	30500	30000	39150	21150	30150	30128.62	28.08	0	-4417	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4486	5.83	1.28	12	0.09	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.64	N	043150	500	74 억		4171217	N	N	3	N	00	N
59	20240320	150455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-100	5	-0.33	335893750	11149	59.14	30150	30500	30000	39150	21150	30150	30127.70	28.08	0	-3730	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4464	5.81	1.28	12	0.08	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
60	20240320	140459	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	0	3	0.00	252499000	8378	44.44	30150	30500	30000	39150	21150	30150	30138.34	28.08	0	-3111	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4479	5.82	1.28	12	0.06	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
61	20240320	130502	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	0	3	0.00	225078500	7468	39.62	30150	30500	30000	39150	21150	30150	30139.06	28.08	0	-2413	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4479	5.82	1.28	12	0.05	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
62	20240320	120458	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	0	3	0.00	209765750	6960	36.92	30150	30500	30000	39150	21150	30150	30138.76	28.08	0	-2317	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4479	5.82	1.28	12	0.05	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
63	20240320	110458	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-100	5	-0.33	179754500	5964	31.64	30150	30500	30000	39150	21150	30150	30139.92	28.08	0	-2032	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4464	5.81	1.28	12	0.04	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
64	20240320	100455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-50	5	-0.17	92975200	3079	16.33	30150	30500	30000	39150	21150	30150	30196.56	28.08	0	-326	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4471	5.82	1.28	12	0.02	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
65	20240320	090454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	350	2	1.16	333750	11	0.06	30150	30500	30150	39150	21150	30150	30340.91	28.08	0	0	30650	30400	30250	30000	29850	30325	29925	74	9000	500	22310	50	1	14854256	4531	5.89	1.30	12	0.00	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.64	N	043150	500	74 억		4171217	N	N	941	N	00	N
66	20240319	160449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-350	5	-1.15	569006450	18835	140.94	30300	30500	30100	39650	21350	30500	30210.08	28.10	0	-6199	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4479	5.82	1.28	12	0.13	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.64	N	043150	500	74 억		4173479	N	N	941	N	00	N
67	20240319	150456	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-300	5	-0.98	515745050	17069	127.72	30300	30500	30100	39650	21350	30500	30215.31	28.10	0	-5533	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4486	5.83	1.28	12	0.11	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
68	20240319	140456	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-300	5	-0.98	459624350	15209	113.81	30300	30500	30100	39650	21350	30500	30220.55	28.10	0	-4802	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4486	5.83	1.28	12	0.10	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
69	20240319	130429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-200	5	-0.66	388489250	12850	96.15	30300	30500	30150	39650	21350	30500	30232.63	28.10	0	-3277	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4501	5.85	1.29	12	0.09	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
70	20240319	120455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-300	5	-0.98	346043950	11444	85.63	30300	30500	30150	39650	21350	30500	30238.02	28.10	0	-2612	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4486	5.83	1.28	12	0.08	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
71	20240319	110454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-200	5	-0.66	225974500	7468	55.88	30300	30500	30200	39650	21350	30500	30259.04	28.10	0	-2700	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4501	5.85	1.29	12	0.05	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
72	20240319	100455	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	-250	5	-0.82	143324200	4734	35.42	30300	30500	30200	39650	21350	30500	30275.50	28.10	0	-1883	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4493	5.84	1.29	12	0.03	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29800	1.51	20240227	44550	-32.10	20230504	29000	4.31	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
73	20240319	090454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-200	5	-0.66	48498100	1602	11.99	30300	30500	30200	39650	21350	30500	30273.47	28.10	0	-724	31200	30850	30650	30300	30100	30750	30200	74	9150	500	22570	50	1	14854256	4501	5.85	1.29	12	0.01	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.64	N	043150	500	74 억		4173479	N	N	266	N	00	N
74	20240318	160452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-400	5	-1.29	408974050	13335	81.06	30600	31000	30450	40150	21650	30900	30671.54	28.11	0	-1114	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4531	5.89	1.30	12	0.09	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.64	N	043150	500	74 억		4176070	N	N	266	N	00	N
75	20240318	150454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-250	5	-0.81	358678650	11688	71.05	30600	31000	30450	40150	21650	30900	30687.77	28.11	0	-1049	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4553	5.92	1.30	12	0.08	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
76	20240318	140452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-300	5	-0.97	282639900	9203	55.94	30600	31000	30450	40150	21650	30900	30711.71	28.11	0	-217	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4545	5.91	1.30	12	0.06	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
77	20240318	130452	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-300	5	-0.97	238680200	7767	47.21	30600	31000	30450	40150	21650	30900	30730.04	28.11	0	48	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4545	5.91	1.30	12	0.05	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
78	20240318	120450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-200	5	-0.65	197023250	6407	38.95	30600	31000	30450	40150	21650	30900	30751.25	28.11	0	263	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4560	5.93	1.31	12	0.04	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	29800	3.02	20240227	44550	-31.09	20230504	29000	5.86	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
79	20240318	110454	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-100	5	-0.32	163637500	5319	32.33	30600	31000	30450	40150	21650	30900	30764.71	28.11	0	220	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4575	5.95	1.31	12	0.04	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
80	20240318	100451	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	0	3	0.00	118924600	3866	23.50	30600	31000	30450	40150	21650	30900	30761.67	28.11	0	355	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4590	5.97	1.31	12	0.03	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
81	20240318	090450	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	-400	5	-1.29	22758800	746	4.53	30600	30600	30450	40150	21650	30900	30507.77	28.11	0	-368	31166	31032	30816	30682	30466	31100	30750	74	9250	500	22860	50	1	14854256	4531	5.89	1.30	12	0.01	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.64	N	043150	500	74 억		4176070	N	N	251	N	00	N
82	20240315	160446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	-50	5	-0.16	505151150	16451	57.12	30750	30950	30600	40200	21700	30950	30705.77	28.13	0	-4658	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4590	5.97	1.31	12	0.11	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.64	N	043150	500	74 억		4178743	N	N	251	N	00	N
83	20240315	150424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30600	-350	5	-1.13	473290150	15413	53.51	30750	30950	30600	40200	21700	30950	30707.20	28.13	0	-4138	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4545	5.91	1.30	12	0.10	5176.00	23514.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29800	2.68	20240227	44550	-31.31	20230504	29000	5.52	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
84	20240315	140422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	-150	5	-0.48	422398550	13753	47.75	30750	30900	30600	40200	21700	30950	30713.19	28.13	0	-3251	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4575	5.95	1.31	12	0.09	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
85	20240315	130449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-200	5	-0.65	387324300	12614	43.79	30750	30900	30600	40200	21700	30950	30705.91	28.13	0	-3467	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4568	5.94	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
86	20240315	120449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	-300	5	-0.97	347249550	11310	39.27	30750	30900	30600	40200	21700	30950	30702.88	28.13	0	-4252	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4553	5.92	1.30	12	0.08	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
87	20240315	110443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	-250	5	-0.81	309450000	10077	34.99	30750	30900	30600	40200	21700	30950	30708.54	28.13	0	-4251	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4560	5.93	1.31	12	0.07	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	29800	3.02	20240227	44550	-31.09	20230504	29000	5.86	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
88	20240315	100447	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	-200	5	-0.65	234416650	7629	26.49	30750	30900	30600	40200	21700	30950	30727.05	28.13	0	-4610	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4568	5.94	1.31	12	0.05	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
89	20240315	090449	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	-100	5	-0.32	39725300	1289	4.48	30750	30900	30750	40200	21700	30950	30818.70	28.13	0	-482	31650	31300	31050	30700	30450	31475	30875	74	9250	500	22900	50	1	14854256	4583	5.96	1.31	12	0.01	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	29800	3.52	20240227	44550	-30.75	20230504	29000	6.38	20231031	0.64	N	043150	500	74 억		4178743	N	N	23	N	00	N
90	20240314	160443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	50	2	0.16	894813400	28786	131.14	30800	31400	30800	40150	21650	30900	31085.75	28.09	0	-5323	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4597	5.98	1.32	12	0.19	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	29800	3.86	20240227	44550	-30.53	20230504	29000	6.72	20231031	0.64	N	043150	500	74 억		4172875	N	N	23	N	00	N
91	20240314	150444	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31050	150	2	0.49	798474650	25677	116.97	30800	31400	30800	40150	21650	30900	31096.88	28.09	0	-4275	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4612	6.00	1.32	12	0.17	5176.00	23514.00	44550	20230504	-30.30	29000	20231031	7.07	33750	-8.00	20240102	29800	4.19	20240227	44550	-30.30	20230504	29000	7.07	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
92	20240314	140444	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	100	2	0.32	710595050	22849	104.09	30800	31400	30800	40150	21650	30900	31099.61	28.09	0	-2501	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4605	5.99	1.32	12	0.15	5176.00	23514.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	29800	4.03	20240227	44550	-30.42	20230504	29000	6.90	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
93	20240314	130442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	250	2	0.81	586345500	18852	85.88	30800	31400	30800	40150	21650	30900	31102.56	28.09	0	-1921	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4627	6.02	1.32	12	0.13	5176.00	23514.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
94	20240314	120444	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31150	250	2	0.81	521573000	16771	76.40	30800	31400	30800	40150	21650	30900	31099.70	28.09	0	-1858	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4627	6.02	1.32	12	0.11	5176.00	23514.00	44550	20230504	-30.08	29000	20231031	7.41	33750	-7.70	20240102	29800	4.53	20240227	44550	-30.08	20230504	29000	7.41	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
95	20240314	110443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31100	200	2	0.65	418823400	13468	61.35	30800	31400	30800	40150	21650	30900	31097.67	28.09	0	-1624	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4620	6.01	1.32	12	0.09	5176.00	23514.00	44550	20230504	-30.19	29000	20231031	7.24	33750	-7.85	20240102	29800	4.36	20240227	44550	-30.19	20230504	29000	7.24	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
96	20240314	100446	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	31000	100	2	0.32	99906400	3225	14.69	30800	31100	30800	40150	21650	30900	30978.73	28.09	0	258	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4605	5.99	1.32	12	0.02	5176.00	23514.00	44550	20230504	-30.42	29000	20231031	6.90	33750	-8.15	20240102	29800	4.03	20240227	44550	-30.42	20230504	29000	6.90	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
97	20240314	090445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	50	2	0.16	13908850	451	2.05	30800	30950	30800	40150	21650	30900	30840.02	28.09	0	46	31366	31132	30866	30632	30366	31150	30650	74	9250	500	22860	50	1	14854256	4597	5.98	1.32	12	0.00	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	29800	3.86	20240227	44550	-30.53	20230504	29000	6.72	20231031	0.64	N	043150	500	74 억		4172875	N	N	143	N	00	N
98	20240313	160440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	150	2	0.49	676470700	21903	128.12	30900	31100	30600	39950	21550	30750	30884.84	28.05	0	1263	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4590	5.97	1.31	12	0.15	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.63	N	043150	500	74 억		4166260	N	N	143	N	00	N
99	20240313	150439	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30850	100	2	0.33	622148300	20145	117.83	30900	31100	30600	39950	21550	30750	30883.51	28.05	0	984	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4583	5.96	1.31	12	0.14	5176.00	23514.00	44550	20230504	-30.75	29000	20231031	6.38	33750	-8.59	20240102	29800	3.52	20240227	44550	-30.75	20230504	29000	6.38	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
100	20240313	140443	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	200	2	0.65	590965400	19137	111.94	30900	31100	30600	39950	21550	30750	30880.78	28.05	0	1177	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4597	5.98	1.32	12	0.13	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	29800	3.86	20240227	44550	-30.53	20230504	29000	6.72	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
101	20240313	130445	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	50	2	0.16	429413600	13918	81.41	30900	31050	30600	39950	21550	30750	30853.11	28.05	0	-669	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4575	5.95	1.31	12	0.09	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
102	20240313	120442	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	50	2	0.16	377968250	12250	71.65	30900	31050	30600	39950	21550	30750	30854.55	28.05	0	195	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4575	5.95	1.31	12	0.08	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
103	20240313	110440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30950	200	2	0.65	282564100	9158	53.57	30900	31050	30600	39950	21550	30750	30854.35	28.05	0	1880	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4597	5.98	1.32	12	0.06	5176.00	23514.00	44550	20230504	-30.53	29000	20231031	6.72	33750	-8.30	20240102	29800	3.86	20240227	44550	-30.53	20230504	29000	6.72	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
104	20240313	100438	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	150	2	0.49	198357050	6435	37.64	30900	30950	30600	39950	21550	30750	30824.72	28.05	0	1314	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4590	5.97	1.31	12	0.04	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
105	20240313	090440	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	150	2	0.49	36401350	1179	6.90	30900	30900	30750	39950	21550	30750	30874.77	28.05	0	-856	31283	31016	30583	30316	29883	31150	30450	74	9200	500	22750	50	1	14854256	4590	5.97	1.31	12	0.01	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.63	N	043150	500	74 억		4166260	N	N	64	N	00	N
106	20240312	160434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	500	2	1.65	523393700	17082	68.61	30300	30850	30150	39300	21200	30250	30640.06	28.02	0	-1336	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4568	5.94	1.31	12	0.11	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.64	N	043150	500	74 억		4161607	N	N	64	N	00	N
107	20240312	150434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	550	2	1.82	442623350	14456	58.06	30300	30850	30150	39300	21200	30250	30618.66	28.02	0	-468	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4575	5.95	1.31	12	0.10	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
108	20240312	140430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	500	2	1.65	303265750	9927	39.87	30300	30800	30150	39300	21200	30250	30549.59	28.02	0	551	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4568	5.94	1.31	12	0.07	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
109	20240312	130419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	400	2	1.32	277794400	9097	36.54	30300	30800	30150	39300	21200	30250	30536.92	28.02	0	514	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4553	5.92	1.30	12	0.06	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
110	20240312	120437	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	550	2	1.82	228653100	7495	30.10	30300	30800	30150	39300	21200	30250	30507.42	28.02	0	1207	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4575	5.95	1.31	12	0.05	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
111	20240312	110436	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30650	400	2	1.32	157933100	5191	20.85	30300	30650	30150	39300	21200	30250	30424.41	28.02	0	1082	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4553	5.92	1.30	12	0.03	5176.00	23514.00	44550	20230504	-31.20	29000	20231031	5.69	33750	-9.19	20240102	29800	2.85	20240227	44550	-31.20	20230504	29000	5.69	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
112	20240312	100434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	250	2	0.83	87536150	2887	11.60	30300	30500	30150	39300	21200	30250	30320.80	28.02	0	-89	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4531	5.89	1.30	12	0.02	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
113	20240312	090434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	200	2	0.66	31654300	1047	4.21	30300	30450	30150	39300	21200	30250	30233.33	28.02	0	-907	30950	30600	30350	30000	29750	30475	29875	74	9050	500	22380	50	1	14854256	4523	5.88	1.29	12	0.01	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.64	N	043150	500	74 억		4161607	N	N	220	N	00	N
114	20240311	160433	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	-550	5	-1.79	752529650	24797	75.04	30500	30700	30100	40000	21600	30800	30347.73	27.99	0	-6689	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4493	5.84	1.29	12	0.17	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29800	1.51	20240227	44550	-32.10	20230504	29000	4.31	20231031	0.65	N	043150	500	74 억		4158354	N	N	220	N	00	N
115	20240311	150434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-500	5	-1.62	688572950	22683	68.64	30500	30700	30100	40000	21600	30800	30356.03	27.99	0	-5861	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4501	5.85	1.29	12	0.15	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
116	20240311	140431	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30400	-400	5	-1.30	614632450	20246	61.27	30500	30700	30100	40000	21600	30800	30357.87	27.99	0	-4197	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4516	5.87	1.29	12	0.14	5176.00	23514.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29800	2.01	20240227	44550	-31.76	20230504	29000	4.83	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
117	20240311	130434	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30450	-350	5	-1.14	529230050	17442	52.78	30500	30700	30100	40000	21600	30800	30341.86	27.99	0	-2435	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4523	5.88	1.29	12	0.12	5176.00	23514.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29800	2.18	20240227	44550	-31.65	20230504	29000	5.00	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
118	20240311	120435	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-450	5	-1.46	484657450	15979	48.36	30500	30700	30100	40000	21600	30800	30330.43	27.99	0	-2020	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4508	5.86	1.29	12	0.11	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29800	1.85	20240227	44550	-31.87	20230504	29000	4.66	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
119	20240311	110430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-500	5	-1.62	450319550	14847	44.93	30500	30700	30100	40000	21600	30800	30330.17	27.99	0	-1612	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4501	5.85	1.29	12	0.10	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
120	20240311	100425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	-500	5	-1.62	375525350	12383	37.47	30500	30700	30100	40000	21600	30800	30325.26	27.99	0	-1766	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4501	5.85	1.29	12	0.08	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
121	20240311	090428	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	-550	5	-1.79	145885800	4802	14.53	30500	30500	30100	40000	21600	30800	30378.81	27.99	0	-2221	31466	31132	30616	30282	29766	31300	30450	74	9200	500	22790	50	1	14854256	4493	5.84	1.29	12	0.03	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29800	1.51	20240227	44550	-32.10	20230504	29000	4.31	20231031	0.65	N	043150	500	74 억		4158354	N	N	634	N	00	N
122	20240308	160432	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	700	2	2.33	1012298650	33037	172.39	30100	30950	30100	39100	21100	30100	30641.15	27.90	0	7467	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4575	5.95	1.31	12	0.22	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4144130	N	N	634	N	00	N
123	20240308	150430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30750	650	2	2.16	941002700	30720	160.30	30100	30950	30100	39100	21100	30100	30631.60	27.90	0	8276	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4568	5.94	1.31	12	0.21	5176.00	23514.00	44550	20230504	-30.98	29000	20231031	6.03	33750	-8.89	20240102	29800	3.19	20240227	44550	-30.98	20230504	29000	6.03	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
124	20240308	140429	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30900	800	2	2.66	877166500	28646	149.48	30100	30950	30100	39100	21100	30100	30620.91	27.90	0	8785	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4590	5.97	1.31	12	0.19	5176.00	23514.00	44550	20230504	-30.64	29000	20231031	6.55	33750	-8.44	20240102	29800	3.69	20240227	44550	-30.64	20230504	29000	6.55	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
125	20240308	130428	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30700	600	2	1.99	679538200	22240	116.05	30100	30900	30100	39100	21100	30100	30554.78	27.90	0	6132	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4560	5.93	1.31	12	0.15	5176.00	23514.00	44550	20230504	-31.09	29000	20231031	5.86	33750	-9.04	20240102	29800	3.02	20240227	44550	-31.09	20230504	29000	5.86	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
126	20240308	120430	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30800	700	2	2.33	534846250	17533	91.49	30100	30900	30100	39100	21100	30100	30505.12	27.90	0	4420	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4575	5.95	1.31	12	0.12	5176.00	23514.00	44550	20230504	-30.86	29000	20231031	6.21	33750	-8.74	20240102	29800	3.36	20240227	44550	-30.86	20230504	29000	6.21	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
127	20240308	110428	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	400	2	1.33	298832000	9853	51.41	30100	30650	30100	39100	21100	30100	30329.04	27.90	0	1745	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4531	5.89	1.30	12	0.07	5176.00	23514.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29800	2.35	20240227	44550	-31.54	20230504	29000	5.17	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
128	20240308	100425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	150	2	0.50	79998600	2648	13.82	30100	30350	30100	39100	21100	30100	30210.95	27.90	0	772	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4493	5.84	1.29	12	0.02	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29800	1.51	20240227	44550	-32.10	20230504	29000	4.31	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
129	20240308	090426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	200	2	0.66	12542700	415	2.17	30100	30350	30100	39100	21100	30100	30223.37	27.90	0	95	30400	30250	30050	29900	29700	30150	29800	74	9000	500	22270	50	1	14854256	4501	5.85	1.29	12	0.00	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.63	N	043150	500	74 억		4144130	N	N	547	N	00	N
130	20240307	160427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-100	5	-0.33	573657850	19121	75.97	30150	30200	29850	39250	21150	30200	30001.22	27.90	0	-5479	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4471	5.82	1.28	12	0.13	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.63	N	043150	500	74 억		4144040	N	N	547	N	00	N
131	20240307	150409	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-100	5	-0.33	533257150	17776	70.63	30150	30200	29850	39250	21150	30200	29998.71	27.90	0	-5040	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4471	5.82	1.28	12	0.12	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
132	20240307	140420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-100	5	-0.33	497504200	16587	65.90	30150	30200	29850	39250	21150	30200	29993.62	27.90	0	-4796	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4471	5.82	1.28	12	0.11	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
133	20240307	130423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	455215300	15180	60.31	30150	30200	29850	39250	21150	30200	29987.83	27.90	0	-4546	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4456	5.80	1.28	12	0.10	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
134	20240307	120426	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	394076200	13141	52.21	30150	30200	29850	39250	21150	30200	29988.30	27.90	0	-4674	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4456	5.80	1.28	12	0.09	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
135	20240307	110427	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	334195350	11143	44.27	30150	30200	29850	39250	21150	30200	29991.51	27.90	0	-3732	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.08	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
136	20240307	100425	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	247472900	8254	32.79	30150	30200	29850	39250	21150	30200	29982.18	27.90	0	-2676	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4456	5.80	1.28	12	0.06	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
137	20240307	090424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	49762400	1654	6.57	30150	30150	30000	39250	21150	30200	30086.09	27.90	0	-939	30633	30416	30183	29966	29733	30525	30075	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.01	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.63	N	043150	500	74 억		4144040	N	N	537	N	00	N
138	20240306	160424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	0	3	0.00	757678500	25164	90.67	30000	30400	29950	39250	21150	30200	30109.60	27.86	0	-3157	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4486	5.83	1.28	12	0.17	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.63	N	043150	500	74 억		4138782	N	N	537	N	00	N
139	20240306	150423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-100	5	-0.33	707061100	23485	84.62	30000	30400	29950	39250	21150	30200	30106.92	27.86	0	-2962	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4471	5.82	1.28	12	0.16	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
140	20240306	140424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	570009650	18933	68.22	30000	30400	29950	39250	21150	30200	30106.67	27.86	0	-3098	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.13	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
141	20240306	130424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-50	5	-0.17	441164950	14648	52.78	30000	30400	29950	39250	21150	30200	30117.76	27.86	0	-2474	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4479	5.82	1.28	12	0.10	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
142	20240306	120424	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-50	5	-0.17	348982800	11588	41.75	30000	30400	29950	39250	21150	30200	30115.88	27.86	0	-2698	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4479	5.82	1.28	12	0.08	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
143	20240306	110423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30300	100	2	0.33	202412400	6720	24.21	30000	30400	29950	39250	21150	30200	30120.89	27.86	0	-970	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4501	5.85	1.29	12	0.05	5176.00	23514.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29800	1.68	20240227	44550	-31.99	20230504	29000	4.48	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
144	20240306	100416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	117153000	3904	14.07	30000	30200	29950	39250	21150	30200	30008.45	27.86	0	-1133	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.03	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
145	20240306	090423	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	25925150	864	3.11	30000	30200	29950	39250	21150	30200	30005.96	27.86	0	-536	30633	30416	30183	29966	29733	30425	29975	74	9050	500	22340	50	1	14854256	4456	5.80	1.28	12	0.01	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.63	N	043150	500	74 억		4138782	N	N	143	N	00	N
146	20240305	160420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	0	3	0.00	834625850	27730	85.27	30200	30400	29950	39250	21150	30200	30098.27	27.86	0	-11040	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4486	5.83	1.28	12	0.19	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.62	N	043150	500	74 억		4139127	N	N	135	N	00	N
147	20240305	150422	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30250	50	2	0.17	745961800	24803	76.27	30200	30350	29950	39250	21150	30200	30075.47	27.86	0	-9495	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4493	5.84	1.29	12	0.17	5176.00	23514.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29800	1.51	20240227	44550	-32.10	20230504	29000	4.31	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
148	20240305	140416	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	511903600	17049	52.42	30200	30350	29950	39250	21150	30200	30025.43	27.86	0	-9055	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.11	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
149	20240305	130419	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30000	-200	5	-0.66	347572450	11576	35.59	30200	30350	29950	39250	21150	30200	30025.26	27.86	0	-6718	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4456	5.80	1.28	12	0.08	5176.00	23514.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29800	0.67	20240227	44550	-32.66	20230504	29000	3.45	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
150	20240305	120418	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	303400600	10105	31.07	30200	30350	29950	39250	21150	30200	30024.80	27.86	0	-6345	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.07	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
151	20240305	110420	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	226356150	7538	23.18	30200	30350	29950	39250	21150	30200	30028.67	27.86	0	-4201	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.05	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
152	20240305	100415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	138515850	4611	14.18	30200	30350	29950	39250	21150	30200	30040.31	27.86	0	-1968	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.03	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
153	20240305	090417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30050	-150	5	-0.50	10432100	346	1.06	30200	30200	30050	39250	21150	30200	30150.58	27.86	0	-295	30966	30582	30266	29882	29566	30550	29850	74	9050	500	22340	50	1	14854256	4464	5.81	1.28	12	0.00	5176.00	23514.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29800	0.84	20240227	44550	-32.55	20230504	29000	3.62	20231031	0.62	N	043150	500	74 억		4139127	N	N	57	N	00	N
154	20240304	160417	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-200	5	-0.66	984455000	32517	87.39	30200	30650	29950	39500	21300	30400	30275.10	27.93	0	-5449	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4486	5.83	1.28	12	0.22	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.62	N	043150	500	74 억		4148648	N	N	51	N	00	N
155	20240304	150415	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30150	-250	5	-0.82	925647550	30569	82.16	30200	30650	29950	39500	21300	30400	30280.60	27.93	0	-4849	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4479	5.82	1.28	12	0.21	5176.00	23514.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29800	1.17	20240227	44550	-32.32	20230504	29000	3.97	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
156	20240304	140352	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-200	5	-0.66	869941900	28726	77.21	30200	30650	29950	39500	21300	30400	30284.13	27.93	0	-4739	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4486	5.83	1.28	12	0.19	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
157	20240304	130412	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30200	-200	5	-0.66	820995200	27106	72.85	30200	30650	29950	39500	21300	30400	30288.32	27.93	0	-4258	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4486	5.83	1.28	12	0.18	5176.00	23514.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29800	1.34	20240227	44550	-32.21	20230504	29000	4.14	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
158	20240304	120355	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-50	5	-0.16	782822900	25844	69.46	30200	30650	29950	39500	21300	30400	30290.31	27.93	0	-3582	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4508	5.86	1.29	12	0.17	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29800	1.85	20240227	44550	-31.87	20230504	29000	4.66	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
159	20240304	110410	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30100	-300	5	-0.99	622517000	20550	55.23	30200	30650	29950	39500	21300	30400	30292.80	27.93	0	-2267	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4471	5.82	1.28	12	0.14	5176.00	23514.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29800	1.01	20240227	44550	-32.44	20230504	29000	3.79	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
160	20240304	100409	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30350	-50	5	-0.16	309621250	10174	27.34	30200	30650	30200	39500	21300	30400	30432.60	27.93	0	36	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4508	5.86	1.29	12	0.07	5176.00	23514.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29800	1.85	20240227	44550	-31.87	20230504	29000	4.66	20231031	0.62	N	043150	500	74 억		4148648	N	N	1478	N	00	N
161	20240304	090411	55	30.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	30500	100	2	0.33	86686050	2853	7.67	30200	30650	30200	39500	21300	30400	30384.17	27.93	0	1418	31066	30732	30266	29932	29466	30900	30100	74	9100	500	22490	50	1	14854256	4531	5.89	1.30	12	0.02	5176.00	23514.00	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		4148648	N	N	1478	N	00	N