KissMeData/214150/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	160933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35300	-200	5	-0.56	3718921650	104825	53.27	35250	35900	35150	46150	24850	35500	35477.75	73.96	0	23394	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22592	30.80	7.53	12	0.16	1146.00	4685.00	43050	20231130	-18.00	18780	20230327	87.97	37950	-6.98	20240102	27850	26.75	20240206	43050	-18.00	20231130	19350	82.43	20230329	0.53	N	214150	100	64 억		47332629	N	N	524	N	00	N
3	20240329	150935	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35400	-100	5	-0.28	3456094650	97386	49.49	35250	35900	35150	46150	24850	35500	35488.62	73.96	0	21898	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22656	30.89	7.56	12	0.15	1146.00	4685.00	43050	20231130	-17.77	18780	20230327	88.50	37950	-6.72	20240102	27850	27.11	20240206	43050	-17.77	20231130	19350	82.95	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
4	20240329	140931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35400	-100	5	-0.28	2795240800	78670	39.98	35250	35900	35150	46150	24850	35500	35531.22	73.96	0	17190	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22656	30.89	7.56	12	0.12	1146.00	4685.00	43050	20231130	-17.77	18780	20230327	88.50	37950	-6.72	20240102	27850	27.11	20240206	43050	-17.77	20231130	19350	82.95	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
5	20240329	130917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35350	-150	5	-0.42	2359340550	66351	33.72	35250	35900	35150	46150	24850	35500	35558.49	73.96	0	14313	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22624	30.85	7.55	12	0.10	1146.00	4685.00	43050	20231130	-17.89	18780	20230327	88.23	37950	-6.85	20240102	27850	26.93	20240206	43050	-17.89	20231130	19350	82.69	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
6	20240329	120927	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35500	0	3	0.00	1997315850	56126	28.52	35250	35900	35150	46150	24850	35500	35586.30	73.96	0	10793	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22720	30.98	7.58	12	0.09	1146.00	4685.00	43050	20231130	-17.54	18780	20230327	89.03	37950	-6.46	20240102	27850	27.47	20240206	43050	-17.54	20231130	19350	83.46	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
7	20240329	110915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35550	50	2	0.14	1594697350	44779	22.76	35250	35900	35150	46150	24850	35500	35612.64	73.96	0	8630	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22752	31.02	7.59	12	0.07	1146.00	4685.00	43050	20231130	-17.42	18780	20230327	89.30	37950	-6.32	20240102	27850	27.65	20240206	43050	-17.42	20231130	19350	83.72	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
8	20240329	100917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35600	100	2	0.28	1153581150	32409	16.47	35250	35900	35150	46150	24850	35500	35594.50	73.96	0	6850	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22784	31.06	7.60	12	0.05	1146.00	4685.00	43050	20231130	-17.31	18780	20230327	89.56	37950	-6.19	20240102	27850	27.83	20240206	43050	-17.31	20231130	19350	83.98	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
9	20240329	090917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35800	300	2	0.85	380791300	10683	5.43	35250	35900	35150	46150	24850	35500	35644.74	73.96	0	3133	36933	36216	35783	35066	34633	36000	34850	65	10650	100	26270	50	1	63999519	22912	31.24	7.64	12	0.02	1146.00	4685.00	43050	20231130	-16.84	18780	20230327	90.63	37950	-5.67	20240102	27850	28.55	20240206	43050	-16.84	20231130	19350	85.01	20230329	0.53	N	214150	100	64 억		47332629	N	N	233	N	00	N
10	20240328	160922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35500	-450	5	-1.25	6967137800	194536	87.49	35950	36500	35350	46700	25200	35950	35814.67	73.95	0	9423	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	22720	30.98	7.58	12	0.30	1146.00	4685.00	43050	20231130	-17.54	18780	20230327	89.03	37950	-6.46	20240102	27850	27.47	20240206	43050	-17.54	20231130	18880	88.03	20230328	0.53	N	214150	100	64 억		47326318	N	N	233	N	00	N
11	20240328	150922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35500	-450	5	-1.25	6669798000	186163	83.73	35950	36500	35350	46700	25200	35950	35827.73	73.95	0	7437	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	22720	30.98	7.58	12	0.29	1146.00	4685.00	43050	20231130	-17.54	18780	20230327	89.03	37950	-6.46	20240102	27850	27.47	20240206	43050	-17.54	20231130	18880	88.03	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
12	20240328	140911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35500	-450	5	-1.25	5614111150	156411	70.35	35950	36500	35350	46700	25200	35950	35893.33	73.95	0	-4935	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	22720	30.98	7.58	12	0.24	1146.00	4685.00	43050	20231130	-17.54	18780	20230327	89.03	37950	-6.46	20240102	27850	27.47	20240206	43050	-17.54	20231130	18880	88.03	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
13	20240328	130911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35450	-500	5	-1.39	4539729300	126094	56.71	35950	36500	35400	46700	25200	35950	36002.74	73.95	0	-11284	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	22688	30.93	7.57	12	0.20	1146.00	4685.00	43050	20231130	-17.65	18780	20230327	88.76	37950	-6.59	20240102	27850	27.29	20240206	43050	-17.65	20231130	18880	87.76	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
14	20240328	120916	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35850	-100	5	-0.28	3454207600	95661	43.02	35950	36500	35850	46700	25200	35950	36108.84	73.95	0	-9312	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	22944	31.28	7.65	12	0.15	1146.00	4685.00	43050	20231130	-16.72	18780	20230327	90.89	37950	-5.53	20240102	27850	28.73	20240206	43050	-16.72	20231130	18880	89.88	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
15	20240328	110919	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36200	250	2	0.70	2540695000	70337	31.63	35950	36500	35850	46700	25200	35950	36121.74	73.95	0	-1107	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	23168	31.59	7.73	12	0.11	1146.00	4685.00	43050	20231130	-15.91	18780	20230327	92.76	37950	-4.61	20240102	27850	29.98	20240206	43050	-15.91	20231130	18880	91.74	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
16	20240328	100932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36100	150	2	0.42	1488341000	41130	18.50	35950	36500	35850	46700	25200	35950	36186.27	73.95	0	2865	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	23104	31.50	7.71	12	0.06	1146.00	4685.00	43050	20231130	-16.14	18780	20230327	92.23	37950	-4.87	20240102	27850	29.62	20240206	43050	-16.14	20231130	18880	91.21	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
17	20240328	090930	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36400	450	2	1.25	396792750	10969	4.93	35950	36500	35850	46700	25200	35950	36174.03	73.95	0	-703	37550	36750	36350	35550	35150	36550	35350	65	10750	100	26600	50	1	63999519	23296	31.76	7.77	12	0.02	1146.00	4685.00	43050	20231130	-15.45	18780	20230327	93.82	37950	-4.08	20240102	27850	30.70	20240206	43050	-15.45	20231130	18880	92.80	20230328	0.53	N	214150	100	64 억		47326318	N	N	445	N	00	N
18	20240327	160926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35950	-850	5	-2.31	7981260050	220128	91.46	36900	37150	35950	47800	25800	36800	36257.56	73.92	0	21889	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23008	31.37	7.67	12	0.34	1146.00	4685.00	43050	20231130	-16.49	18650	20230322	92.76	37950	-5.27	20240102	27850	29.08	20240206	43050	-16.49	20231130	18780	91.43	20230327	0.58	N	214150	100	64 억		47307813	N	N	445	N	00	N
19	20240327	150928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36000	-800	5	-2.17	7379355650	203403	84.51	36900	37150	35950	47800	25800	36800	36279.48	73.92	0	22805	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23040	31.41	7.68	12	0.32	1146.00	4685.00	43050	20231130	-16.38	18650	20230322	93.03	37950	-5.14	20240102	27850	29.26	20240206	43050	-16.38	20231130	18780	91.69	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
20	20240327	140928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36050	-750	5	-2.04	6465237650	178028	73.97	36900	37150	35950	47800	25800	36800	36315.85	73.92	0	18016	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23072	31.46	7.69	12	0.28	1146.00	4685.00	43050	20231130	-16.26	18650	20230322	93.30	37950	-5.01	20240102	27850	29.44	20240206	43050	-16.26	20231130	18780	91.96	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
21	20240327	130926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36050	-750	5	-2.04	5698230550	156749	65.13	36900	37150	36000	47800	25800	36800	36352.58	73.92	0	16504	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23072	31.46	7.69	12	0.24	1146.00	4685.00	43050	20231130	-16.26	18650	20230322	93.30	37950	-5.01	20240102	27850	29.44	20240206	43050	-16.26	20231130	18780	91.96	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
22	20240327	120925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36200	-600	5	-1.63	4753440000	130585	54.26	36900	37150	36000	47800	25800	36800	36401.12	73.92	0	8178	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23168	31.59	7.73	12	0.20	1146.00	4685.00	43050	20231130	-15.91	18650	20230322	94.10	37950	-4.61	20240102	27850	29.98	20240206	43050	-15.91	20231130	18780	92.76	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
23	20240327	110925	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36000	-800	5	-2.17	3974843750	109031	45.30	36900	37150	36000	47800	25800	36800	36456.09	73.92	0	3310	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23040	31.41	7.68	12	0.17	1146.00	4685.00	43050	20231130	-16.38	18650	20230322	93.03	37950	-5.14	20240102	27850	29.26	20240206	43050	-16.38	20231130	18780	91.69	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
24	20240327	100921	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36500	-300	5	-0.82	2666457900	72864	30.27	36900	37150	36250	47800	25800	36800	36595.00	73.92	0	5826	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23360	31.85	7.79	12	0.11	1146.00	4685.00	43050	20231130	-15.21	18650	20230322	95.71	37950	-3.82	20240102	27850	31.06	20240206	43050	-15.21	20231130	18780	94.36	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
25	20240327	090927	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36750	-50	5	-0.14	580976050	15729	6.54	36900	37150	36750	47800	25800	36800	36936.62	73.92	0	-5836	38500	37650	37050	36200	35600	37350	35900	65	11000	100	27230	50	1	63999519	23520	32.07	7.84	12	0.02	1146.00	4685.00	43050	20231130	-14.63	18650	20230322	97.05	37950	-3.16	20240102	27850	31.96	20240206	43050	-14.63	20231130	18780	95.69	20230327	0.58	N	214150	100	64 억		47307813	N	N	3020	N	00	N
26	20240326	160820	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36800	-700	5	-1.87	8846646200	239167	60.22	37600	37900	36450	48750	26250	37500	36989.29	73.99	0	-46431	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23552	32.11	7.85	12	0.37	1146.00	4685.00	43050	20231130	-14.52	18650	20230322	97.32	37950	-3.03	20240102	27850	32.14	20240206	43050	-14.52	20231130	18780	95.95	20230327	0.60	N	214150	100	64 억		47350684	N	N	3019	N	00	N
27	20240326	150914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-800	5	-2.13	8299399100	224306	56.48	37600	37900	36450	48750	26250	37500	37000.18	73.99	0	-50817	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23488	32.02	7.83	12	0.35	1146.00	4685.00	43050	20231130	-14.75	18650	20230322	96.78	37950	-3.29	20240102	27850	31.78	20240206	43050	-14.75	20231130	18780	95.42	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
28	20240326	140912	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36550	-950	5	-2.53	6943692050	187562	47.23	37600	37900	36450	48750	26250	37500	37020.59	73.99	0	-42063	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23392	31.89	7.80	12	0.29	1146.00	4685.00	43050	20231130	-15.10	18650	20230322	95.98	37950	-3.69	20240102	27850	31.24	20240206	43050	-15.10	20231130	18780	94.62	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
29	20240326	130907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36450	-1050	5	-2.80	6434260150	173622	43.72	37600	37900	36450	48750	26250	37500	37058.83	73.99	0	-39730	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23328	31.81	7.78	12	0.27	1146.00	4685.00	43050	20231130	-15.33	18650	20230322	95.44	37950	-3.95	20240102	27850	30.88	20240206	43050	-15.33	20231130	18780	94.09	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
30	20240326	120908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36600	-900	5	-2.40	5585877100	150393	37.87	37600	37900	36550	48750	26250	37500	37141.69	73.99	0	-31072	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23424	31.94	7.81	12	0.23	1146.00	4685.00	43050	20231130	-14.98	18650	20230322	96.25	37950	-3.56	20240102	27850	31.42	20240206	43050	-14.98	20231130	18780	94.89	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
31	20240326	110905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37000	-500	5	-1.33	4552615050	122284	30.79	37600	37900	36900	48750	26250	37500	37229.69	73.99	0	-21481	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23680	32.29	7.90	12	0.19	1146.00	4685.00	43050	20231130	-14.05	18650	20230322	98.39	37950	-2.50	20240102	27850	32.85	20240206	43050	-14.05	20231130	18780	97.02	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
32	20240326	100915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37200	-300	5	-0.80	3102495700	83115	20.93	37600	37900	37050	48750	26250	37500	37327.59	73.99	0	-11202	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23808	32.46	7.94	12	0.13	1146.00	4685.00	43050	20231130	-13.59	18650	20230322	99.46	37950	-1.98	20240102	27850	33.57	20240206	43050	-13.59	20231130	18780	98.08	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
33	20240326	090914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	-400	5	-1.07	1384812650	36998	9.32	37600	37900	37050	48750	26250	37500	37429.25	73.99	0	-18438	38966	38232	37116	36382	35266	38600	36750	65	11250	100	27750	50	1	63999519	23744	32.37	7.92	12	0.06	1146.00	4685.00	43050	20231130	-13.82	18650	20230322	98.93	37950	-2.24	20240102	27850	33.21	20240206	43050	-13.82	20231130	18780	97.55	20230327	0.60	N	214150	100	64 억		47350684	N	N	6505	N	00	N
34	20240325	160945	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37500	1150	2	3.16	13872930500	372783	93.55	36600	37850	36000	47250	25450	36350	37214.02	74.01	0	-2922	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	24000	32.22	10.34	12	0.58	1164.00	3627.00	43050	20231130	-12.89	18650	20230320	101.07	37950	-1.19	20240102	27850	34.65	20240206	43050	-12.89	20231130	18780	99.68	20230327	0.64	N	214150	100	64 억		47368413	N	N	6505	N	00	N
35	20240325	150947	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37700	1350	2	3.71	13140140800	353275	88.65	36600	37850	36000	47250	25450	36350	37195.22	74.01	0	1650	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	24128	32.39	10.39	12	0.55	1164.00	3627.00	43050	20231130	-12.43	18650	20230320	102.14	37950	-0.66	20240102	27850	35.37	20240206	43050	-12.43	20231130	18780	100.75	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
36	20240325	140945	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	750	2	2.06	9587693150	258703	64.92	36600	37500	36000	47250	25450	36350	37060.62	74.01	0	11633	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23744	31.87	10.23	12	0.40	1164.00	3627.00	43050	20231130	-13.82	18650	20230320	98.93	37950	-2.24	20240102	27850	33.21	20240206	43050	-13.82	20231130	18780	97.55	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
37	20240325	130945	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	900	2	2.48	8689606450	234553	58.86	36600	37500	36000	47250	25450	36350	37047.52	74.01	0	18794	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23840	32.00	10.27	12	0.37	1164.00	3627.00	43050	20231130	-13.47	18650	20230320	99.73	37950	-1.84	20240102	27850	33.75	20240206	43050	-13.47	20231130	18780	98.35	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
38	20240325	120948	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37350	1000	2	2.75	7551874500	204132	51.23	36600	37450	36000	47250	25450	36350	36995.06	74.01	0	20654	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23904	32.09	10.30	12	0.32	1164.00	3627.00	43050	20231130	-13.24	18650	20230320	100.27	37950	-1.58	20240102	27850	34.11	20240206	43050	-13.24	20231130	18780	98.88	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
39	20240325	110946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37150	800	2	2.20	5383497500	146016	36.64	36600	37350	36000	47250	25450	36350	36869.24	74.01	0	11166	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23776	31.92	10.24	12	0.23	1164.00	3627.00	43050	20231130	-13.70	18650	20230320	99.20	37950	-2.11	20240102	27850	33.39	20240206	43050	-13.70	20231130	18780	97.82	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
40	20240325	100946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	750	2	2.06	3281699250	89354	22.42	36600	37350	36000	47250	25450	36350	36726.95	74.01	0	-7495	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23744	31.87	10.23	12	0.14	1164.00	3627.00	43050	20231130	-13.82	18650	20230320	98.93	37950	-2.24	20240102	27850	33.21	20240206	43050	-13.82	20231130	18780	97.55	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
41	20240325	090949	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36100	-250	5	-0.69	510414650	14067	3.53	36600	36700	36000	47250	25450	36350	36284.53	74.01	0	-3592	37916	37132	36366	35582	34816	37525	35975	65	10900	100	26890	50	1	63999519	23104	31.01	9.95	12	0.02	1164.00	3627.00	43050	20231130	-16.14	18650	20230320	93.57	37950	-4.87	20240102	27850	29.62	20240206	43050	-16.14	20231130	18780	92.23	20230327	0.64	N	214150	100	64 억		47368413	N	N	2436	N	00	N
42	20240322	160949	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36350	800	2	2.25	14462858900	396795	227.80	35600	37150	35600	46200	24900	35550	36449.28	73.91	0	-2873	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23264	31.23	10.02	12	0.62	1164.00	3627.00	43050	20231130	-15.56	18650	20230320	94.91	37950	-4.22	20240102	27850	30.52	20240206	43050	-15.56	20231130	18650	94.91	20230322	0.59	N	214150	100	64 억		47303320	N	N	2436	N	00	N
43	20240322	150949	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36450	900	2	2.53	13914557950	381709	219.14	35600	37150	35600	46200	24900	35550	36453.38	73.91	0	-3038	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23328	31.31	10.05	12	0.60	1164.00	3627.00	43050	20231130	-15.33	18650	20230320	95.44	37950	-3.95	20240102	27850	30.88	20240206	43050	-15.33	20231130	18650	95.44	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
44	20240322	140938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36500	950	2	2.67	12269998650	336577	193.23	35600	37150	35600	46200	24900	35550	36455.33	73.91	0	-2152	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23360	31.36	10.06	12	0.53	1164.00	3627.00	43050	20231130	-15.21	18650	20230320	95.71	37950	-3.82	20240102	27850	31.06	20240206	43050	-15.21	20231130	18650	95.71	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
45	20240322	130943	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36550	1000	2	2.81	11074440350	303930	174.49	35600	37150	35600	46200	24900	35550	36437.56	73.91	0	7450	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23392	31.40	10.08	12	0.47	1164.00	3627.00	43050	20231130	-15.10	18650	20230320	95.98	37950	-3.69	20240102	27850	31.24	20240206	43050	-15.10	20231130	18650	95.98	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
46	20240322	120939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	1150	2	3.23	9938647450	272969	156.71	35600	37150	35600	46200	24900	35550	36409.53	73.91	0	9691	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23488	31.53	10.12	12	0.43	1164.00	3627.00	43050	20231130	-14.75	18650	20230320	96.78	37950	-3.29	20240102	27850	31.78	20240206	43050	-14.75	20231130	18650	96.78	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
47	20240322	110948	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	1100	2	3.09	7008978400	193455	111.06	35600	36650	35600	46200	24900	35550	36230.64	73.91	0	1072	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23456	31.49	10.10	12	0.30	1164.00	3627.00	43050	20231130	-14.87	18650	20230320	96.51	37950	-3.43	20240102	27850	31.60	20240206	43050	-14.87	20231130	18650	96.51	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
48	20240322	100939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36200	650	2	1.83	4357935100	120553	69.21	35600	36600	35600	46200	24900	35550	36149.69	73.91	0	-3973	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	23168	31.10	9.98	12	0.19	1164.00	3627.00	43050	20231130	-15.91	18650	20230320	94.10	37950	-4.61	20240102	27850	29.98	20240206	43050	-15.91	20231130	18650	94.10	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
49	20240322	090938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35750	200	2	0.56	595028800	16658	9.56	35600	35900	35600	46200	24900	35550	35720.61	73.91	0	1810	36416	35982	35316	34882	34216	36200	35100	65	10650	100	26300	50	1	63999519	22880	30.71	9.86	12	0.03	1164.00	3627.00	43050	20231130	-16.96	18650	20230320	91.69	37950	-5.80	20240102	27850	28.37	20240206	43050	-16.96	20231130	18650	91.69	20230322	0.59	N	214150	100	64 억		47303320	N	N	353	N	00	N
50	20240321	160945	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35550	950	2	2.75	6117784750	173115	53.19	34700	35750	34650	44950	24250	34600	35338.53	73.79	0	68113	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22752	30.54	9.80	12	0.27	1164.00	3627.00	43050	20231130	-17.42	18650	20230320	90.62	37950	-6.32	20240102	27850	27.65	20240206	43050	-17.42	20231130	18650	90.62	20230322	0.63	N	214150	100	64 억		47226417	N	N	353	N	00	N
51	20240321	150939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35550	950	2	2.75	5615179750	158978	48.85	34700	35750	34650	44950	24250	34600	35321.37	73.79	0	63635	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22752	30.54	9.80	12	0.25	1164.00	3627.00	43050	20231130	-17.42	18650	20230320	90.62	37950	-6.32	20240102	27850	27.65	20240206	43050	-17.42	20231130	18650	90.62	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
52	20240321	140939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35450	850	2	2.46	5106203850	144648	44.45	34700	35750	34650	44950	24250	34600	35301.84	73.79	0	57971	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22688	30.46	9.77	12	0.23	1164.00	3627.00	43050	20231130	-17.65	18650	20230320	90.08	37950	-6.59	20240102	27850	27.29	20240206	43050	-17.65	20231130	18650	90.08	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
53	20240321	130928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35650	1050	2	3.03	4326130950	122736	37.71	34700	35650	34650	44950	24250	34600	35248.48	73.79	0	53573	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22816	30.63	9.83	12	0.19	1164.00	3627.00	43050	20231130	-17.19	18650	20230320	91.15	37950	-6.06	20240102	27850	28.01	20240206	43050	-17.19	20231130	18650	91.15	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
54	20240321	120942	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35300	700	2	2.02	3134523850	89114	27.38	34700	35500	34650	44950	24250	34600	35175.57	73.79	0	35864	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22592	30.33	9.73	12	0.14	1164.00	3627.00	43050	20231130	-18.00	18650	20230320	89.28	37950	-6.98	20240102	27850	26.75	20240206	43050	-18.00	20231130	18650	89.28	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
55	20240321	110939	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35100	500	2	1.45	2773417350	78861	24.23	34700	35500	34650	44950	24250	34600	35169.84	73.79	0	34190	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22464	30.15	9.68	12	0.12	1164.00	3627.00	43050	20231130	-18.47	18650	20230320	88.20	37950	-7.51	20240102	27850	26.03	20240206	43050	-18.47	20231130	18650	88.20	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
56	20240321	100943	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35250	650	2	1.88	2118322550	60268	18.52	34700	35500	34650	44950	24250	34600	35150.16	73.79	0	27771	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22560	30.28	9.72	12	0.09	1164.00	3627.00	43050	20231130	-18.12	18650	20230320	89.01	37950	-7.11	20240102	27850	26.57	20240206	43050	-18.12	20231130	18650	89.01	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
57	20240321	090946	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35050	450	2	1.30	595335300	17045	5.24	34700	35200	34650	44950	24250	34600	34931.06	73.79	0	10164	36933	35766	34933	33766	32933	35350	33350	65	10350	100	25600	50	1	63999519	22432	30.11	9.66	12	0.03	1164.00	3627.00	43050	20231130	-18.58	18650	20230320	87.94	37950	-7.64	20240102	27850	25.85	20240206	43050	-18.58	20231130	18650	87.94	20230322	0.63	N	214150	100	64 억		47226417	N	N	42	N	00	N
58	20240320	160932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	-1650	5	-4.55	11298019700	324195	66.01	35900	36100	34100	47100	25400	36250	34849.65	73.92	0	-99838	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22144	29.73	9.54	12	0.51	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47306089	N	N	42	N	00	N
59	20240320	150933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	-1650	5	-4.55	10464441950	300089	61.10	35900	36100	34100	47100	25400	36250	34871.11	73.92	0	-99799	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22144	29.73	9.54	12	0.47	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
60	20240320	140938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	-1800	5	-4.97	9007358400	257906	52.51	35900	36100	34100	47100	25400	36250	34924.94	73.92	0	-98012	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22048	29.60	9.50	12	0.40	1164.00	3627.00	43050	20231130	-19.98	18650	20230320	84.72	37950	-9.22	20240102	27850	23.70	20240206	43050	-19.98	20231130	18650	84.72	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
61	20240320	130938	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	-1650	5	-4.55	8238531850	235637	47.98	35900	36100	34100	47100	25400	36250	34962.78	73.92	0	-94309	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22144	29.73	9.54	12	0.37	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
62	20240320	120931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	-1800	5	-4.97	7033634550	200791	40.88	35900	36100	34100	47100	25400	36250	35029.60	73.92	0	-77742	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22048	29.60	9.50	12	0.31	1164.00	3627.00	43050	20231130	-19.98	18650	20230320	84.72	37950	-9.22	20240102	27850	23.70	20240206	43050	-19.98	20231130	18650	84.72	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
63	20240320	110933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	-1650	5	-4.55	5647386800	160481	32.68	35900	36100	34600	47100	25400	36250	35190.34	73.92	0	-64839	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22144	29.73	9.54	12	0.25	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
64	20240320	100928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35000	-1250	5	-3.45	4046505400	114534	23.32	35900	36100	34850	47100	25400	36250	35330.13	73.92	0	-45452	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22400	30.07	9.65	12	0.18	1164.00	3627.00	43050	20231130	-18.70	18650	20230320	87.67	37950	-7.77	20240102	27850	25.67	20240206	43050	-18.70	20231130	18650	87.67	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
65	20240320	090933	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35300	-950	5	-2.62	1284564650	36072	7.34	35900	36100	35250	47100	25400	36250	35611.04	73.92	0	-12585	37483	36866	35733	35116	33983	37175	35425	65	10850	100	26820	50	1	63999519	22592	30.33	9.73	12	0.06	1164.00	3627.00	43050	20231130	-18.00	18650	20230320	89.28	37950	-6.98	20240102	27850	26.75	20240206	43050	-18.00	20231130	18650	89.28	20230320	0.63	N	214150	100	64 억		47306089	N	N	2597	N	00	N
66	20240319	160922	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36250	1750	2	5.07	17447559800	487812	283.06	34750	36350	34600	44850	24150	34500	35766.20	73.71	0	10743	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	23200	31.14	9.99	12	0.76	1164.00	3627.00	43050	20231130	-15.80	18650	20230320	94.37	37950	-4.48	20240102	27850	30.16	20240206	43050	-15.80	20231130	18650	94.37	20230320	0.63	N	214150	100	64 억		47173910	N	N	2597	N	00	N
67	20240319	150931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36150	1650	2	4.78	16183469600	452885	262.80	34750	36350	34600	44850	24150	34500	35734.22	73.71	0	12901	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	23136	31.06	9.97	12	0.71	1164.00	3627.00	43050	20231130	-16.03	18650	20230320	93.83	37950	-4.74	20240102	27850	29.80	20240206	43050	-16.03	20231130	18650	93.83	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
68	20240319	140932	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36300	1800	2	5.22	14036898550	393360	228.26	34750	36350	34600	44850	24150	34500	35684.66	73.71	0	25644	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	23232	31.19	10.01	12	0.61	1164.00	3627.00	43050	20231130	-15.68	18650	20230320	94.64	37950	-4.35	20240102	27850	30.34	20240206	43050	-15.68	20231130	18650	94.64	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
69	20240319	130900	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35750	1250	2	3.62	11716107400	328920	190.86	34750	36000	34600	44850	24150	34500	35619.99	73.71	0	25563	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	22880	30.71	9.86	12	0.51	1164.00	3627.00	43050	20231130	-16.96	18650	20230320	91.69	37950	-5.80	20240102	27850	28.37	20240206	43050	-16.96	20231130	18650	91.69	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
70	20240319	120926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35950	1450	2	4.20	10546098100	296206	171.88	34750	36000	34600	44850	24150	34500	35603.99	73.71	0	29409	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	23008	30.88	9.91	12	0.46	1164.00	3627.00	43050	20231130	-16.49	18650	20230320	92.76	37950	-5.27	20240102	27850	29.08	20240206	43050	-16.49	20231130	18650	92.76	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
71	20240319	110928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35750	1250	2	3.62	9160772650	257618	149.49	34750	36000	34600	44850	24150	34500	35559.59	73.71	0	31431	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	22880	30.71	9.86	12	0.40	1164.00	3627.00	43050	20231130	-16.96	18650	20230320	91.69	37950	-5.80	20240102	27850	28.37	20240206	43050	-16.96	20231130	18650	91.69	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
72	20240319	100931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35650	1150	2	3.33	5932445550	167350	97.11	34750	35900	34600	44850	24150	34500	35449.43	73.71	0	23731	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	22816	30.63	9.83	12	0.26	1164.00	3627.00	43050	20231130	-17.19	18650	20230320	91.15	37950	-6.06	20240102	27850	28.01	20240206	43050	-17.19	20231130	18650	91.15	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
73	20240319	090931	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35500	1000	2	2.90	2357912850	66799	38.76	34750	35750	34600	44850	24150	34500	35298.83	73.71	0	8236	35500	35000	34600	34100	33700	35250	34350	65	10350	100	25530	50	1	63999519	22720	30.50	9.79	12	0.10	1164.00	3627.00	43050	20231130	-17.54	18650	20230320	90.35	37950	-6.46	20240102	27850	27.47	20240206	43050	-17.54	20231130	18650	90.35	20230320	0.63	N	214150	100	64 억		47173910	N	N	895	N	00	N
74	20240318	160924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34500	-100	5	-0.29	5911487050	170953	46.09	34350	35100	34200	44950	24250	34600	34579.72	73.79	0	-33780	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22080	29.64	9.51	12	0.27	1164.00	3627.00	43050	20231130	-19.86	18650	20230320	84.99	37950	-9.09	20240102	27850	23.88	20240206	43050	-19.86	20231130	18650	84.99	20230320	0.63	N	214150	100	64 억		47223075	N	N	895	N	00	N
75	20240318	150923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34650	50	2	0.14	5451814450	157650	42.51	34350	35100	34200	44950	24250	34600	34581.72	73.79	0	-33537	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22176	29.77	9.55	12	0.25	1164.00	3627.00	43050	20231130	-19.51	18650	20230320	85.79	37950	-8.70	20240102	27850	24.42	20240206	43050	-19.51	20231130	18650	85.79	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
76	20240318	140924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34500	-100	5	-0.29	4555393300	131728	35.52	34350	35100	34200	44950	24250	34600	34581.77	73.79	0	-33677	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22080	29.64	9.51	12	0.21	1164.00	3627.00	43050	20231130	-19.86	18650	20230320	84.99	37950	-9.09	20240102	27850	23.88	20240206	43050	-19.86	20231130	18650	84.99	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
77	20240318	130923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34400	-200	5	-0.58	3815954850	110265	29.73	34350	35100	34200	44950	24250	34600	34607.15	73.79	0	-29985	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22016	29.55	9.48	12	0.17	1164.00	3627.00	43050	20231130	-20.09	18650	20230320	84.45	37950	-9.35	20240102	27850	23.52	20240206	43050	-20.09	20231130	18650	84.45	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
78	20240318	120917	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34550	-50	5	-0.14	3388835900	97878	26.39	34350	35100	34200	44950	24250	34600	34623.13	73.79	0	-27854	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22112	29.68	9.53	12	0.15	1164.00	3627.00	43050	20231130	-19.74	18650	20230320	85.25	37950	-8.96	20240102	27850	24.06	20240206	43050	-19.74	20231130	18650	85.25	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
79	20240318	110926	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	0	3	0.00	2870104700	82895	22.35	34350	35100	34200	44950	24250	34600	34623.46	73.79	0	-23214	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22144	29.73	9.54	12	0.13	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
80	20240318	100924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	-150	5	-0.43	2130059500	61455	16.57	34350	35100	34200	44950	24250	34600	34660.77	73.79	0	-12849	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22048	29.60	9.50	12	0.10	1164.00	3627.00	43050	20231130	-19.98	18650	20230320	84.72	37950	-9.22	20240102	27850	23.70	20240206	43050	-19.98	20231130	18650	84.72	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
81	20240318	090924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34550	-50	5	-0.14	388956450	11272	3.04	34350	34800	34200	44950	24250	34600	34503.85	73.79	0	-3220	36000	35300	34200	33500	32400	35650	33850	65	10350	100	25600	50	1	63999519	22112	29.68	9.53	12	0.02	1164.00	3627.00	43050	20231130	-19.74	18650	20230320	85.25	37950	-8.96	20240102	27850	24.06	20240206	43050	-19.74	20231130	18650	85.25	20230320	0.63	N	214150	100	64 억		47223075	N	N	1239	N	00	N
82	20240315	160914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	150	2	0.44	12629720350	369093	56.27	34450	34900	33100	44750	24150	34450	34217.44	72.93	0	-96666	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22413	29.73	9.54	12	0.57	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47240062	N	N	1239	N	00	N
83	20240315	150844	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34550	100	2	0.29	10975869450	321307	48.98	34450	34900	33100	44750	24150	34450	34159.85	72.93	0	-78790	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22380	29.68	9.53	12	0.50	1164.00	3627.00	43050	20231130	-19.74	18650	20230320	85.25	37950	-8.96	20240102	27850	24.06	20240206	43050	-19.74	20231130	18650	85.25	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
84	20240315	140827	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34400	-50	5	-0.15	9411521000	275898	42.06	34450	34900	33100	44750	24150	34450	34112.03	72.93	0	-64707	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22283	29.55	9.48	12	0.43	1164.00	3627.00	43050	20231130	-20.09	18650	20230320	84.45	37950	-9.35	20240102	27850	23.52	20240206	43050	-20.09	20231130	18650	84.45	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
85	20240315	130915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34600	150	2	0.44	8436959850	247621	37.75	34450	34900	33100	44750	24150	34450	34071.71	72.93	0	-57656	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22413	29.73	9.54	12	0.38	1164.00	3627.00	43050	20231130	-19.63	18650	20230320	85.52	37950	-8.83	20240102	27850	24.24	20240206	43050	-19.63	20231130	18650	85.52	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
86	20240315	120915	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	0	3	0.00	7620643400	223983	34.15	34450	34900	33100	44750	24150	34450	34022.86	72.93	0	-56054	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22316	29.60	9.50	12	0.35	1164.00	3627.00	43050	20231130	-19.98	18650	20230320	84.72	37950	-9.22	20240102	27850	23.70	20240206	43050	-19.98	20231130	18650	84.72	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
87	20240315	110912	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34200	-250	5	-0.73	6333702450	186681	28.46	34450	34900	33100	44750	24150	34450	33927.28	72.93	0	-55353	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22154	29.38	9.43	12	0.29	1164.00	3627.00	43050	20231130	-20.56	18650	20230320	83.38	37950	-9.88	20240102	27850	22.80	20240206	43050	-20.56	20231130	18650	83.38	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
88	20240315	100913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34350	-100	5	-0.29	4517269650	133616	20.37	34450	34900	33100	44750	24150	34450	33806.70	72.93	0	-38586	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	22251	29.51	9.47	12	0.21	1164.00	3627.00	43050	20231130	-20.21	18650	20230320	84.18	37950	-9.49	20240102	27850	23.34	20240206	43050	-20.21	20231130	18650	84.18	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
89	20240315	090920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33700	-750	5	-2.18	1376837550	40427	6.16	34450	34900	33500	44750	24150	34450	34055.05	72.93	0	-17414	37083	35766	34583	33266	32083	36425	33925	65	10300	100	25490	50	1	64776702	21830	28.95	9.29	12	0.06	1164.00	3627.00	43050	20231130	-21.72	18650	20230320	80.70	37950	-11.20	20240102	27850	21.01	20240206	43050	-21.72	20231130	18650	80.70	20230320	0.63	N	214150	100	64 억		47240062	N	N	796	N	00	N
90	20240314	160906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34450	1150	2	3.45	22633745950	651727	129.96	33600	35900	33400	43250	23350	33300	34729.65	73.05	0	-130861	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22316	29.60	9.50	12	1.01	1164.00	3627.00	43050	20231130	-19.98	18650	20230320	84.72	37950	-9.22	20240102	27850	23.70	20240206	43050	-19.98	20231130	18650	84.72	20230320	0.63	N	214150	100	64 억		47320508	N	N	795	N	00	N
91	20240314	150909	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34500	1200	2	3.60	21281608700	612519	122.14	33600	35900	33400	43250	23350	33300	34744.42	73.05	0	-130948	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22348	29.64	9.51	12	0.95	1164.00	3627.00	43050	20231130	-19.86	18650	20230320	84.99	37950	-9.09	20240102	27850	23.88	20240206	43050	-19.86	20231130	18650	84.99	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
92	20240314	140908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34750	1450	2	4.35	19670302050	566013	112.86	33600	35900	33400	43250	23350	33300	34752.40	73.05	0	-128448	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22510	29.85	9.58	12	0.87	1164.00	3627.00	43050	20231130	-19.28	18650	20230320	86.33	37950	-8.43	20240102	27850	24.78	20240206	43050	-19.28	20231130	18650	86.33	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
93	20240314	130905	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34800	1500	2	4.50	18504511200	532447	106.17	33600	35900	33400	43250	23350	33300	34753.73	73.05	0	-114894	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22542	29.90	9.59	12	0.82	1164.00	3627.00	43050	20231130	-19.16	18650	20230320	86.60	37950	-8.30	20240102	27850	24.96	20240206	43050	-19.16	20231130	18650	86.60	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
94	20240314	120906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34500	1200	2	3.60	17079809500	491422	97.99	33600	35900	33400	43250	23350	33300	34755.91	73.05	0	-117381	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22348	29.64	9.51	12	0.76	1164.00	3627.00	43050	20231130	-19.86	18650	20230320	84.99	37950	-9.09	20240102	27850	23.88	20240206	43050	-19.86	20231130	18650	84.99	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
95	20240314	110907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34300	1000	2	3.00	15649937450	449995	89.73	33600	35900	33400	43250	23350	33300	34778.04	73.05	0	-102397	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22218	29.47	9.46	12	0.69	1164.00	3627.00	43050	20231130	-20.33	18650	20230320	83.91	37950	-9.62	20240102	27850	23.16	20240206	43050	-20.33	20231130	18650	83.91	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
96	20240314	100914	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34400	1100	2	3.30	13720392350	394108	78.59	33600	35900	33400	43250	23350	33300	34813.81	73.05	0	-86668	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22283	29.55	9.48	12	0.61	1164.00	3627.00	43050	20231130	-20.09	18650	20230320	84.45	37950	-9.35	20240102	27850	23.52	20240206	43050	-20.09	20231130	18650	84.45	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
97	20240314	090911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35350	2050	2	6.16	6156928400	176341	35.16	33600	35900	33400	43250	23350	33300	34914.95	73.05	0	-3525	35633	34466	33433	32266	31233	35050	32850	65	9950	100	24640	50	1	64776702	22899	30.37	9.75	12	0.27	1164.00	3627.00	43050	20231130	-17.89	18650	20230320	89.54	37950	-6.85	20240102	27850	26.93	20240206	43050	-17.89	20231130	18650	89.54	20230320	0.63	N	214150	100	64 억		47320508	N	N	480	N	00	N
98	20240313	160857	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33300	1200	2	3.74	16812154750	500505	441.14	32400	34600	32400	41700	22500	32100	33590.42	73.10	0	16573	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21571	28.61	9.18	12	0.77	1164.00	3627.00	43050	20231130	-22.65	18650	20230320	78.55	37950	-12.25	20240102	27850	19.57	20240206	43050	-22.65	20231130	18650	78.55	20230320	0.61	N	214150	100	64 억		47353981	N	N	480	N	00	N
99	20240313	150859	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33250	1150	2	3.58	16237410150	483245	425.93	32400	34600	32400	41700	22500	32100	33600.78	73.10	0	14222	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21538	28.57	9.17	12	0.75	1164.00	3627.00	43050	20231130	-22.76	18650	20230320	78.28	37950	-12.38	20240102	27850	19.39	20240206	43050	-22.76	20231130	18650	78.28	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
100	20240313	140900	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33100	1000	2	3.12	14609072350	434515	382.98	32400	34600	32400	41700	22500	32100	33621.56	73.10	0	22838	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21441	28.44	9.13	12	0.67	1164.00	3627.00	43050	20231130	-23.11	18650	20230320	77.48	37950	-12.78	20240102	27850	18.85	20240206	43050	-23.11	20231130	18650	77.48	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
101	20240313	130906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33200	1100	2	3.43	13251849150	393597	346.92	32400	34600	32400	41700	22500	32100	33668.57	73.10	0	29061	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21506	28.52	9.15	12	0.61	1164.00	3627.00	43050	20231130	-22.88	18650	20230320	78.02	37950	-12.52	20240102	27850	19.21	20240206	43050	-22.88	20231130	18650	78.02	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
102	20240313	120900	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33350	1250	2	3.89	11684303000	346265	305.20	32400	34600	32400	41700	22500	32100	33743.82	73.10	0	36565	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21603	28.65	9.19	12	0.53	1164.00	3627.00	43050	20231130	-22.53	18650	20230320	78.82	37950	-12.12	20240102	27850	19.75	20240206	43050	-22.53	20231130	18650	78.82	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
103	20240313	110858	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	34000	1900	2	5.92	9639815500	285569	251.70	32400	34600	32400	41700	22500	32100	33756.52	73.10	0	49449	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	22024	29.21	9.37	12	0.44	1164.00	3627.00	43050	20231130	-21.02	18650	20230320	82.31	37950	-10.41	20240102	27850	22.08	20240206	43050	-21.02	20231130	18650	82.31	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
104	20240313	100854	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33600	1500	2	4.67	2969588450	89912	79.25	32400	33600	32400	41700	22500	32100	33027.72	73.10	0	33306	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21765	28.87	9.26	12	0.14	1164.00	3627.00	43050	20231130	-21.95	18650	20230320	80.16	37950	-11.46	20240102	27850	20.65	20240206	43050	-21.95	20231130	18650	80.16	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
105	20240313	090903	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	400	2	1.25	243171800	7459	6.57	32400	32750	32400	41700	22500	32100	32601.13	73.10	0	2718	33100	32600	32350	31850	31600	32475	31725	65	9600	100	23750	50	1	64776702	21052	27.92	8.96	12	0.01	1164.00	3627.00	43050	20231130	-24.51	18650	20230320	74.26	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.61	N	214150	100	64 억		47353981	N	N	358	N	00	N
106	20240312	160848	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	-400	5	-1.23	3631438500	112341	94.79	32300	32850	32100	42250	22750	32500	32325.15	73.11	0	6997	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20793	27.58	8.85	12	0.17	1164.00	3627.00	43050	20231130	-25.44	18650	20230320	72.12	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.63	N	214150	100	64 억		47358755	N	N	358	N	00	N
107	20240312	150847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32250	-250	5	-0.77	3291764650	101778	85.88	32300	32850	32100	42250	22750	32500	32342.55	73.11	0	6042	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20890	27.71	8.89	12	0.16	1164.00	3627.00	43050	20231130	-25.09	18650	20230320	72.92	37950	-15.02	20240102	27850	15.80	20240206	43050	-25.09	20231130	18650	72.92	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
108	20240312	140838	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	-100	5	-0.31	2575864650	79596	67.16	32300	32850	32100	42250	22750	32500	32361.69	73.11	0	5592	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20988	27.84	8.93	12	0.12	1164.00	3627.00	43050	20231130	-24.74	18650	20230320	73.73	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18650	73.73	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
109	20240312	130806	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32350	-150	5	-0.46	2126634850	65716	55.45	32300	32850	32100	42250	22750	32500	32360.94	73.11	0	2580	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20955	27.79	8.92	12	0.10	1164.00	3627.00	43050	20231130	-24.85	18650	20230320	73.46	37950	-14.76	20240102	27850	16.16	20240206	43050	-24.85	20231130	18650	73.46	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
110	20240312	120851	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	0	3	0.00	1753475200	54193	45.73	32300	32850	32100	42250	22750	32500	32356.05	73.11	0	17	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	21052	27.92	8.96	12	0.08	1164.00	3627.00	43050	20231130	-24.51	18650	20230320	74.26	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
111	20240312	110847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32400	-100	5	-0.31	1494444200	46206	38.99	32300	32850	32100	42250	22750	32500	32342.99	73.11	0	112	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20988	27.84	8.93	12	0.07	1164.00	3627.00	43050	20231130	-24.74	18650	20230320	73.73	37950	-14.62	20240102	27850	16.34	20240206	43050	-24.74	20231130	18650	73.73	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
112	20240312	100849	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32300	-200	5	-0.62	1004136400	31109	26.25	32300	32850	32100	42250	22750	32500	32277.82	73.11	0	-5314	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20923	27.75	8.91	12	0.05	1164.00	3627.00	43050	20231130	-24.97	18650	20230320	73.19	37950	-14.89	20240102	27850	15.98	20240206	43050	-24.97	20231130	18650	73.19	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
113	20240312	090847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32150	-350	5	-1.08	371737550	11510	9.71	32300	32850	32150	42250	22750	32500	32296.46	73.11	0	-7147	33433	32966	32633	32166	31833	32800	32000	65	9750	100	24050	50	1	64776702	20826	27.62	8.86	12	0.02	1164.00	3627.00	43050	20231130	-25.32	18650	20230320	72.39	37950	-15.28	20240102	27850	15.44	20240206	43050	-25.32	20231130	18650	72.39	20230320	0.63	N	214150	100	64 억		47358755	N	N	2335	N	00	N
114	20240311	160846	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	-600	5	-1.81	3845443950	118078	43.17	32800	33100	32300	43000	23200	33100	32566.97	73.12	0	-36296	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21052	27.92	8.96	12	0.18	1164.00	3627.00	43050	20231130	-24.51	18650	20230320	74.26	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.67	N	214150	100	64 억		47364412	N	N	2335	N	00	N
115	20240311	150843	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32600	-500	5	-1.51	3508768650	107732	39.39	32800	33100	32300	43000	23200	33100	32569.34	73.12	0	-35189	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21117	28.01	8.99	12	0.17	1164.00	3627.00	43050	20231130	-24.27	18650	20230320	74.80	37950	-14.10	20240102	27850	17.06	20240206	43050	-24.27	20231130	18650	74.80	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
116	20240311	140841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32650	-450	5	-1.36	3054637200	93790	34.29	32800	33100	32300	43000	23200	33100	32568.81	73.12	0	-31707	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21150	28.05	9.00	12	0.14	1164.00	3627.00	43050	20231130	-24.16	18650	20230320	75.07	37950	-13.97	20240102	27850	17.24	20240206	43050	-24.16	20231130	18650	75.07	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
117	20240311	130842	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32450	-650	5	-1.96	2559311000	78588	28.73	32800	33100	32300	43000	23200	33100	32566.07	73.12	0	-26991	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21020	27.88	8.95	12	0.12	1164.00	3627.00	43050	20231130	-24.62	18650	20230320	73.99	37950	-14.49	20240102	27850	16.52	20240206	43050	-24.62	20231130	18650	73.99	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
118	20240311	120844	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	-600	5	-1.81	2153447950	66099	24.17	32800	33100	32300	43000	23200	33100	32579.00	73.12	0	-21432	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21052	27.92	8.96	12	0.10	1164.00	3627.00	43050	20231130	-24.51	18650	20230320	74.26	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
119	20240311	110841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32600	-500	5	-1.51	1847649100	56695	20.73	32800	33100	32300	43000	23200	33100	32589.13	73.12	0	-16843	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21117	28.01	8.99	12	0.09	1164.00	3627.00	43050	20231130	-24.27	18650	20230320	74.80	37950	-14.10	20240102	27850	17.06	20240206	43050	-24.27	20231130	18650	74.80	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
120	20240311	100831	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32650	-450	5	-1.36	1358204300	41719	15.25	32800	33100	32300	43000	23200	33100	32555.80	73.12	0	-12677	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21150	28.05	9.00	12	0.06	1164.00	3627.00	43050	20231130	-24.16	18650	20230320	75.07	37950	-13.97	20240102	27850	17.24	20240206	43050	-24.16	20231130	18650	75.07	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
121	20240311	090836	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32550	-550	5	-1.66	377567450	11571	4.23	32800	33100	32400	43000	23200	33100	32629.84	73.12	0	-4381	33900	33500	33000	32600	32100	33250	32350	65	9900	100	24490	50	1	64776702	21085	27.96	8.97	12	0.02	1164.00	3627.00	43050	20231130	-24.39	18650	20230320	74.53	37950	-14.23	20240102	27850	16.88	20240206	43050	-24.39	20231130	18650	74.53	20230320	0.67	N	214150	100	64 억		47364412	N	N	1621	N	00	N
122	20240308	160841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33100	350	2	1.07	8985482300	272212	84.74	33300	33400	32500	42550	22950	32750	33008.94	73.06	0	-24716	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21441	28.44	9.13	12	0.42	1164.00	3627.00	43050	20231130	-23.11	18650	20230320	77.48	37950	-12.78	20240102	27850	18.85	20240206	43050	-23.11	20231130	18650	77.48	20230320	0.66	N	214150	100	64 억		47326787	N	N	1621	N	00	N
123	20240308	150841	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33050	300	2	0.92	8240022550	249720	77.74	33300	33400	32500	42550	22950	32750	32997.05	73.06	0	-20976	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21409	28.39	9.11	12	0.39	1164.00	3627.00	43050	20231130	-23.23	18650	20230320	77.21	37950	-12.91	20240102	27850	18.67	20240206	43050	-23.23	20231130	18650	77.21	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
124	20240308	140832	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33200	450	2	1.37	6703511400	203327	63.30	33300	33400	32500	42550	22950	32750	32969.12	73.06	0	-1546	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21506	28.52	9.15	12	0.31	1164.00	3627.00	43050	20231130	-22.88	18650	20230320	78.02	37950	-12.52	20240102	27850	19.21	20240206	43050	-22.88	20231130	18650	78.02	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
125	20240308	130830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33200	450	2	1.37	5662590750	171980	53.54	33300	33400	32500	42550	22950	32750	32925.87	73.06	0	4413	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21506	28.52	9.15	12	0.27	1164.00	3627.00	43050	20231130	-22.88	18650	20230320	78.02	37950	-12.52	20240102	27850	19.21	20240206	43050	-22.88	20231130	18650	78.02	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
126	20240308	120832	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32850	100	2	0.31	4236528650	128929	40.14	33300	33400	32500	42550	22950	32750	32859.39	73.06	0	-11866	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21279	28.22	9.06	12	0.20	1164.00	3627.00	43050	20231130	-23.69	18650	20230320	76.14	37950	-13.44	20240102	27850	17.95	20240206	43050	-23.69	20231130	18650	76.14	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
127	20240308	110833	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	33050	300	2	0.92	3589426350	109268	34.02	33300	33400	32500	42550	22950	32750	32849.75	73.06	0	-6262	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21409	28.39	9.11	12	0.17	1164.00	3627.00	43050	20231130	-23.23	18650	20230320	77.21	37950	-12.91	20240102	27850	18.67	20240206	43050	-23.23	20231130	18650	77.21	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
128	20240308	100828	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32850	100	2	0.31	2485027450	75700	23.57	33300	33400	32500	42550	22950	32750	32827.31	73.06	0	-13087	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21279	28.22	9.06	12	0.12	1164.00	3627.00	43050	20231130	-23.69	18650	20230320	76.14	37950	-13.44	20240102	27850	17.95	20240206	43050	-23.69	20231130	18650	76.14	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
129	20240308	090830	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32900	150	2	0.46	745662750	22535	7.02	33300	33400	32800	42550	22950	32750	33089.09	73.06	0	-4224	33583	33166	32433	32016	31283	33375	32225	65	9800	100	24230	50	1	64776702	21312	28.26	9.07	12	0.03	1164.00	3627.00	43050	20231130	-23.58	18650	20230320	76.41	37950	-13.31	20240102	27850	18.13	20240206	43050	-23.58	20231130	18650	76.41	20230320	0.66	N	214150	100	64 억		47326787	N	N	1809	N	00	N
130	20240307	160829	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32750	850	2	2.66	10321031500	318481	180.86	31700	32850	31700	41450	22350	31900	32405.79	73.01	0	-73044	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	21214	28.14	9.03	12	0.49	1164.00	3627.00	43050	20231130	-23.93	18650	20230320	75.60	37950	-13.70	20240102	27850	17.59	20240206	43050	-23.93	20231130	18650	75.60	20230320	0.66	N	214150	100	64 억		47295136	N	N	1809	N	00	N
131	20240307	150811	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32650	750	2	2.35	9350111950	288807	164.01	31700	32850	31700	41450	22350	31900	32374.95	73.01	0	-59374	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	21150	28.05	9.00	12	0.45	1164.00	3627.00	43050	20231130	-24.16	18650	20230320	75.07	37950	-13.97	20240102	27850	17.24	20240206	43050	-24.16	20231130	18650	75.07	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
132	20240307	140816	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32450	550	2	1.72	6710846450	207823	118.02	31700	32800	31700	41450	22350	31900	32291.16	73.01	0	-29020	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	21020	27.88	8.95	12	0.32	1164.00	3627.00	43050	20231130	-24.62	18650	20230320	73.99	37950	-14.49	20240102	27850	16.52	20240206	43050	-24.62	20231130	18650	73.99	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
133	20240307	130820	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	300	2	0.94	5740499150	177788	100.96	31700	32800	31700	41450	22350	31900	32288.45	73.01	0	-19465	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	20858	27.66	8.88	12	0.27	1164.00	3627.00	43050	20231130	-25.20	18650	20230320	72.65	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18650	72.65	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
134	20240307	120823	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32150	250	2	0.78	5383513200	166694	94.66	31700	32800	31700	41450	22350	31900	32295.78	73.01	0	-17977	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	20826	27.62	8.86	12	0.26	1164.00	3627.00	43050	20231130	-25.32	18650	20230320	72.39	37950	-15.28	20240102	27850	15.44	20240206	43050	-25.32	20231130	18650	72.39	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
135	20240307	110829	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	300	2	0.94	4672928450	144699	82.17	31700	32800	31700	41450	22350	31900	32294.13	73.01	0	-9907	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	20858	27.66	8.88	12	0.22	1164.00	3627.00	43050	20231130	-25.20	18650	20230320	72.65	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18650	72.65	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
136	20240307	100822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32500	600	2	1.88	3730919350	115495	65.59	31700	32800	31700	41450	22350	31900	32303.73	73.01	0	-6813	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	21052	27.92	8.96	12	0.18	1164.00	3627.00	43050	20231130	-24.51	18650	20230320	74.26	37950	-14.36	20240102	27850	16.70	20240206	43050	-24.51	20231130	18650	74.26	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
137	20240307	090826	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32050	150	2	0.47	772251150	24093	13.68	31700	32350	31700	41450	22350	31900	32052.93	73.01	0	-571	32433	32166	31783	31516	31133	32300	31650	65	9550	100	23600	50	1	64776702	20761	27.53	8.84	12	0.04	1164.00	3627.00	43050	20231130	-25.55	18650	20230320	71.85	37950	-15.55	20240102	27850	15.08	20240206	43050	-25.55	20231130	18650	71.85	20230320	0.66	N	214150	100	64 억		47295136	N	N	2271	N	00	N
138	20240306	160819	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	50	2	0.16	5551136350	175334	93.92	31650	32050	31400	41400	22300	31850	31660.22	73.02	0	1380	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20664	27.41	8.80	12	0.27	1164.00	3627.00	43050	20231130	-25.90	18650	20230320	71.05	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18650	71.05	20230320	0.68	N	214150	100	64 억		47300191	N	N	2271	N	00	N
139	20240306	150820	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	-50	5	-0.16	4875244350	154139	82.57	31650	32050	31400	41400	22300	31850	31628.82	73.02	0	1344	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20599	27.32	8.77	12	0.24	1164.00	3627.00	43050	20231130	-26.13	18650	20230320	70.51	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18650	70.51	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
140	20240306	140825	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	-250	5	-0.78	4194855100	132612	71.04	31650	32050	31400	41400	22300	31850	31632.48	73.02	0	-5115	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20469	27.15	8.71	12	0.20	1164.00	3627.00	43050	20231130	-26.60	18650	20230320	69.44	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18650	69.44	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
141	20240306	130825	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	-250	5	-0.78	3654690200	115504	61.87	31650	32050	31400	41400	22300	31850	31641.17	73.02	0	538	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20469	27.15	8.71	12	0.18	1164.00	3627.00	43050	20231130	-26.60	18650	20230320	69.44	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18650	69.44	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
142	20240306	120823	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	-200	5	-0.63	3264628450	103175	55.27	31650	32050	31400	41400	22300	31850	31641.58	73.02	0	709	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20502	27.19	8.73	12	0.16	1164.00	3627.00	43050	20231130	-26.48	18650	20230320	69.71	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18650	69.71	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
143	20240306	110821	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	-50	5	-0.16	2309270400	73193	39.21	31650	31850	31400	41400	22300	31850	31550.25	73.02	0	-5211	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20599	27.32	8.77	12	0.11	1164.00	3627.00	43050	20231130	-26.13	18650	20230320	70.51	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18650	70.51	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
144	20240306	100803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31600	-250	5	-0.78	1219513100	38654	20.71	31650	31850	31400	41400	22300	31850	31549.14	73.02	0	-1553	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20469	27.15	8.71	12	0.06	1164.00	3627.00	43050	20231130	-26.60	18650	20230320	69.44	37950	-16.73	20240102	27850	13.46	20240206	43050	-26.60	20231130	18650	69.44	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
145	20240306	090819	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-350	5	-1.10	420545600	13326	7.14	31650	31750	31400	41400	22300	31850	31557.35	73.02	0	-4546	32783	32316	31933	31466	31083	32550	31700	65	9550	100	23560	50	1	64776702	20405	27.06	8.68	12	0.02	1164.00	3627.00	43050	20231130	-26.83	18650	20230320	68.90	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18650	68.90	20230320	0.68	N	214150	100	64 억		47300191	N	N	977	N	00	N
146	20240305	160816	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	0	3	0.00	5900980300	184851	91.16	31700	32400	31550	41400	22300	31850	31922.96	73.05	0	12316	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20631	27.36	8.78	12	0.29	1164.00	3627.00	43050	20231130	-26.02	18650	20230320	70.78	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18650	70.78	20230320	0.67	N	214150	100	64 억		47320239	N	N	955	N	00	N
147	20240305	150815	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32050	200	2	0.63	5518059850	172858	85.24	31700	32400	31550	41400	22300	31850	31922.50	73.05	0	12276	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20761	27.53	8.84	12	0.27	1164.00	3627.00	43050	20231130	-25.55	18650	20230320	71.85	37950	-15.55	20240102	27850	15.08	20240206	43050	-25.55	20231130	18650	71.85	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
148	20240305	140805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31750	-100	5	-0.31	4088334850	128075	63.16	31700	32400	31550	41400	22300	31850	31921.41	73.05	0	6291	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20567	27.28	8.75	12	0.20	1164.00	3627.00	43050	20231130	-26.25	18650	20230320	70.24	37950	-16.34	20240102	27850	14.00	20240206	43050	-26.25	20231130	18650	70.24	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
149	20240305	130805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31950	100	2	0.31	3790333350	118718	58.54	31700	32400	31550	41400	22300	31850	31927.20	73.05	0	8316	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20696	27.45	8.81	12	0.18	1164.00	3627.00	43050	20231130	-25.78	18650	20230320	71.31	37950	-15.81	20240102	27850	14.72	20240206	43050	-25.78	20231130	18650	71.31	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
150	20240305	120808	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31700	-150	5	-0.47	3304365800	103398	50.99	31700	32400	31550	41400	22300	31850	31957.74	73.05	0	3527	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20534	27.23	8.74	12	0.16	1164.00	3627.00	43050	20231130	-26.36	18650	20230320	69.97	37950	-16.47	20240102	27850	13.82	20240206	43050	-26.36	20231130	18650	69.97	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
151	20240305	110809	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	0	3	0.00	2767949350	86476	42.64	31700	32400	31650	41400	22300	31850	32008.30	73.05	0	9098	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20631	27.36	8.78	12	0.13	1164.00	3627.00	43050	20231130	-26.02	18650	20230320	70.78	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18650	70.78	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
152	20240305	100805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31900	50	2	0.16	2454321800	76621	37.78	31700	32400	31650	41400	22300	31850	32031.98	73.05	0	11103	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20664	27.41	8.80	12	0.12	1164.00	3627.00	43050	20231130	-25.90	18650	20230320	71.05	37950	-15.94	20240102	27850	14.54	20240206	43050	-25.90	20231130	18650	71.05	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
153	20240305	090805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32100	250	2	0.78	375045950	11720	5.78	31700	32250	31650	41400	22300	31850	32000.52	73.05	0	1050	32883	32366	31883	31366	30883	32125	31125	65	9550	100	23560	50	1	64776702	20793	27.58	8.85	12	0.02	1164.00	3627.00	43050	20231130	-25.44	18650	20230320	72.12	37950	-15.42	20240102	27850	15.26	20240206	43050	-25.44	20231130	18650	72.12	20230320	0.67	N	214150	100	64 억		47320239	N	N	135	N	00	N
154	20240304	160807	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31850	-300	5	-0.93	6403007400	202198	73.33	32100	32400	31400	41750	22550	32150	31666.72	73.04	0	12288	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20631	27.36	8.78	12	0.31	1164.00	3627.00	43050	20231130	-26.02	18510	20230224	72.07	37950	-16.07	20240102	27850	14.36	20240206	43050	-26.02	20231130	18650	70.78	20230320	0.70	N	214150	100	64 억		47309692	N	N	135	N	00	N
155	20240304	150803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31800	-350	5	-1.09	6049104050	191081	69.30	32100	32400	31400	41750	22550	32150	31657.28	73.04	0	11959	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20599	27.32	8.77	12	0.29	1164.00	3627.00	43050	20231130	-26.13	18510	20230224	71.80	37950	-16.21	20240102	27850	14.18	20240206	43050	-26.13	20231130	18650	70.51	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
156	20240304	140731	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31650	-500	5	-1.56	5231236150	165316	59.96	32100	32400	31400	41750	22550	32150	31643.86	73.04	0	4430	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20502	27.19	8.73	12	0.26	1164.00	3627.00	43050	20231130	-26.48	18510	20230224	70.99	37950	-16.60	20240102	27850	13.64	20240206	43050	-26.48	20231130	18650	69.71	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
157	20240304	130758	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-650	5	-2.02	4225608300	133413	48.39	32100	32400	31450	41750	22550	32150	31673.14	73.04	0	3093	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20405	27.06	8.68	12	0.21	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18650	68.90	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
158	20240304	120733	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31500	-650	5	-2.02	3420504650	107857	39.12	32100	32400	31450	41750	22550	32150	31713.33	73.04	0	1723	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20405	27.06	8.68	12	0.17	1164.00	3627.00	43050	20231130	-26.83	18510	20230224	70.18	37950	-17.00	20240102	27850	13.11	20240206	43050	-26.83	20231130	18650	68.90	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
159	20240304	110751	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31550	-600	5	-1.87	2861085100	90105	32.68	32100	32400	31450	41750	22550	32150	31752.79	73.04	0	1409	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20437	27.10	8.70	12	0.14	1164.00	3627.00	43050	20231130	-26.71	18510	20230224	70.45	37950	-16.86	20240102	27850	13.29	20240206	43050	-26.71	20231130	18650	69.17	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
160	20240304	100751	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	31700	-450	5	-1.40	1978589600	62254	22.58	32100	32400	31450	41750	22550	32150	31782.53	73.04	0	7874	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20534	27.23	8.74	12	0.10	1164.00	3627.00	43050	20231130	-26.36	18510	20230224	71.26	37950	-16.47	20240102	27850	13.82	20240206	43050	-26.36	20231130	18650	69.97	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N
161	20240304	090753	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	32200	50	2	0.16	376140850	11694	4.24	32100	32400	31900	41750	22550	32150	32165.29	73.04	0	4750	33616	32882	32166	31432	30716	32525	31075	65	9600	100	23790	50	1	64776702	20858	27.66	8.88	12	0.02	1164.00	3627.00	43050	20231130	-25.20	18510	20230224	73.96	37950	-15.15	20240102	27850	15.62	20240206	43050	-25.20	20231130	18650	72.65	20230320	0.70	N	214150	100	64 억		47309692	N	N	3146	N	00	N