KissMeData/214150/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37950	100	2	0.26	13951071850	360311	276.44	38250	39800	37800	49200	26500	37850	38720.53	74.42	0	-24074	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24288	33.12	8.10	12	0.56	1146.00	4685.00	43050	20231130	-11.85	21450	20230426	76.92	40100	-5.36	20240422	27850	36.27	20240206	43050	-11.85	20231130	23200	63.58	20230515	0.48	N	214150	100	64 억		47631061	N	N	6253	N	00	N
3	20240430	151018	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	200	2	0.53	13535061700	349355	268.03	38250	39800	37800	49200	26500	37850	38743.01	74.42	0	-23864	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24352	33.20	8.12	12	0.55	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
4	20240430	141017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38250	400	2	1.06	12457784400	321037	246.31	38250	39800	38000	49200	26500	37850	38804.83	74.42	0	-17050	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24480	33.38	8.16	12	0.50	1146.00	4685.00	43050	20231130	-11.15	21450	20230426	78.32	40100	-4.61	20240422	27850	37.34	20240206	43050	-11.15	20231130	23200	64.87	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
5	20240430	131020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38450	600	2	1.59	11387957750	293058	224.84	38250	39800	38000	49200	26500	37850	38859.06	74.42	0	-3697	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24608	33.55	8.21	12	0.46	1146.00	4685.00	43050	20231130	-10.69	21450	20230426	79.25	40100	-4.11	20240422	27850	38.06	20240206	43050	-10.69	20231130	23200	65.73	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
6	20240430	121016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38500	650	2	1.72	10942388900	281498	215.97	38250	39800	38000	49200	26500	37850	38872.00	74.42	0	-654	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24640	33.60	8.22	12	0.44	1146.00	4685.00	43050	20231130	-10.57	21450	20230426	79.49	40100	-3.99	20240422	27850	38.24	20240206	43050	-10.57	20231130	23200	65.95	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
7	20240430	111012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38750	900	2	2.38	10531957500	270845	207.80	38250	39800	38000	49200	26500	37850	38885.56	74.42	0	-805	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24800	33.81	8.27	12	0.42	1146.00	4685.00	43050	20231130	-9.99	21450	20230426	80.65	40100	-3.37	20240422	27850	39.14	20240206	43050	-9.99	20231130	23200	67.03	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
8	20240430	101013	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38400	550	2	1.45	9113568500	233999	179.53	38250	39800	38000	49200	26500	37850	38947.05	74.42	0	8213	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24576	33.51	8.20	12	0.37	1146.00	4685.00	43050	20231130	-10.80	21450	20230426	79.02	40100	-4.24	20240422	27850	37.88	20240206	43050	-10.80	20231130	23200	65.52	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
9	20240430	091023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38700	850	2	2.25	2474928900	63809	48.96	38250	39450	38000	49200	26500	37850	38786.53	74.42	0	2108	39150	38500	37500	36850	35850	38825	37175	65	11350	100	28000	50	1	63999519	24768	33.77	8.26	12	0.10	1146.00	4685.00	43050	20231130	-10.10	21450	20230426	80.42	40100	-3.49	20240422	27850	38.96	20240206	43050	-10.10	20231130	23200	66.81	20230515	0.48	N	214150	100	64 억		47631061	N	N	398	N	00	N
10	20240429	161002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37850	1100	2	2.99	4893649200	129511	99.15	36500	38150	36500	47750	25750	36750	37785.36	74.28	0	27618	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24224	33.03	8.08	12	0.20	1146.00	4685.00	43050	20231130	-12.08	21150	20230421	78.96	40100	-5.61	20240422	27850	35.91	20240206	43050	-12.08	20231130	23200	63.15	20230515	0.45	N	214150	100	64 억		47541376	N	N	398	N	00	N
11	20240429	151012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37850	1100	2	2.99	4463546600	118152	90.46	36500	38150	36500	47750	25750	36750	37778.00	74.28	0	21322	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24224	33.03	8.08	12	0.18	1146.00	4685.00	43050	20231130	-12.08	21150	20230421	78.96	40100	-5.61	20240422	27850	35.91	20240206	43050	-12.08	20231130	23200	63.15	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
12	20240429	140930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	1250	2	3.40	3094683350	82144	62.89	36500	38150	36500	47750	25750	36750	37673.88	74.28	0	22179	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24320	33.16	8.11	12	0.13	1146.00	4685.00	43050	20231130	-11.73	21150	20230421	79.67	40100	-5.24	20240422	27850	36.45	20240206	43050	-11.73	20231130	23200	63.79	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
13	20240429	131012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37850	1100	2	2.99	2685097000	71350	54.63	36500	38150	36500	47750	25750	36750	37632.75	74.28	0	19226	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24224	33.03	8.08	12	0.11	1146.00	4685.00	43050	20231130	-12.08	21150	20230421	78.96	40100	-5.61	20240422	27850	35.91	20240206	43050	-12.08	20231130	23200	63.15	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
14	20240429	121011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38150	1400	2	3.81	2184758000	58198	44.56	36500	38150	36500	47750	25750	36750	37540.09	74.28	0	17362	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24416	33.29	8.14	12	0.09	1146.00	4685.00	43050	20231130	-11.38	21150	20230421	80.38	40100	-4.86	20240422	27850	36.98	20240206	43050	-11.38	20231130	23200	64.44	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
15	20240429	110946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37600	850	2	2.31	1319355700	35360	27.07	36500	37700	36500	47750	25750	36750	37312.10	74.28	0	10483	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24064	32.81	8.03	12	0.06	1146.00	4685.00	43050	20231130	-12.66	21150	20230421	77.78	40100	-6.23	20240422	27850	35.01	20240206	43050	-12.66	20231130	23200	62.07	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
16	20240429	101011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37550	800	2	2.18	959412100	25769	19.73	36500	37550	36500	47750	25750	36750	37231.25	74.28	0	5909	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	24032	32.77	8.01	12	0.04	1146.00	4685.00	43050	20231130	-12.78	21150	20230421	77.54	40100	-6.36	20240422	27850	34.83	20240206	43050	-12.78	20231130	23200	61.85	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
17	20240429	091011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	550	2	1.50	318803550	8633	6.61	36500	37300	36500	47750	25750	36750	36928.48	74.28	0	3425	38150	37450	36850	36150	35550	37150	35850	65	11000	100	27190	50	1	63999519	23872	32.55	7.96	12	0.01	1146.00	4685.00	43050	20231130	-13.36	21150	20230421	76.36	40100	-6.98	20240422	27850	33.93	20240206	43050	-13.36	20231130	23200	60.78	20230515	0.45	N	214150	100	64 억		47541376	N	N	244	N	00	N
18	20240426	161007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36750	-50	5	-0.14	4805602800	129886	54.15	36800	37550	36250	47800	25800	36800	36999.69	74.27	0	5428	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23520	32.07	7.84	12	0.20	1146.00	4685.00	43050	20231130	-14.63	21150	20230421	73.76	40100	-8.35	20240422	27850	31.96	20240206	43050	-14.63	20231130	21450	71.33	20230426	0.44	N	214150	100	64 억		47529720	N	N	244	N	00	N
19	20240426	151008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36950	150	2	0.41	4353222250	117591	49.02	36800	37550	36250	47800	25800	36800	37020.03	74.27	0	3370	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23648	32.24	7.89	12	0.18	1146.00	4685.00	43050	20231130	-14.17	21150	20230421	74.70	40100	-7.86	20240422	27850	32.68	20240206	43050	-14.17	20231130	21450	72.26	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
20	20240426	141006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37050	250	2	0.68	3766902500	101714	42.40	36800	37550	36250	47800	25800	36800	37034.26	74.27	0	463	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23712	32.33	7.91	12	0.16	1146.00	4685.00	43050	20231130	-13.94	21150	20230421	75.18	40100	-7.61	20240422	27850	33.03	20240206	43050	-13.94	20231130	21450	72.73	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
21	20240426	131007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37150	350	2	0.95	3440303600	92914	38.73	36800	37550	36250	47800	25800	36800	37026.75	74.27	0	412	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23776	32.42	7.93	12	0.15	1146.00	4685.00	43050	20231130	-13.70	21150	20230421	75.65	40100	-7.36	20240422	27850	33.39	20240206	43050	-13.70	20231130	21450	73.19	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
22	20240426	121004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36950	150	2	0.41	3218689500	86942	36.24	36800	37550	36250	47800	25800	36800	37021.11	74.27	0	-253	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23648	32.24	7.89	12	0.14	1146.00	4685.00	43050	20231130	-14.17	21150	20230421	74.70	40100	-7.86	20240422	27850	32.68	20240206	43050	-14.17	20231130	21450	72.26	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
23	20240426	111004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36950	150	2	0.41	2910083200	78622	32.78	36800	37550	36250	47800	25800	36800	37013.60	74.27	0	-718	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23648	32.24	7.89	12	0.12	1146.00	4685.00	43050	20231130	-14.17	21150	20230421	74.70	40100	-7.86	20240422	27850	32.68	20240206	43050	-14.17	20231130	21450	72.26	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
24	20240426	101004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37400	600	2	1.63	2128962750	57513	23.98	36800	37550	36250	47800	25800	36800	37017.07	74.27	0	-5030	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23936	32.64	7.98	12	0.09	1146.00	4685.00	43050	20231130	-13.12	21150	20230421	76.83	40100	-6.73	20240422	27850	34.29	20240206	43050	-13.12	20231130	21450	74.36	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
25	20240426	091009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36600	-200	5	-0.54	589067100	16082	6.70	36800	37200	36250	47800	25800	36800	36628.97	74.27	0	-2659	39200	38000	37400	36200	35600	37700	35900	65	11000	100	27230	50	1	63999519	23424	31.94	7.81	12	0.03	1146.00	4685.00	43050	20231130	-14.98	21150	20230421	73.05	40100	-8.73	20240422	27850	31.42	20240206	43050	-14.98	20231130	21450	70.63	20230426	0.44	N	214150	100	64 억		47529720	N	N	438	N	00	N
26	20240425	160959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36800	-1800	5	-4.66	8925998350	238579	141.36	38150	38600	36800	50100	27050	38600	37413.87	74.26	0	13655	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23552	32.11	7.85	12	0.37	1146.00	4685.00	43050	20231130	-14.52	21150	20230421	74.00	40100	-8.23	20240422	27850	32.14	20240206	43050	-14.52	20231130	21450	71.56	20230426	0.44	N	214150	100	64 억		47524953	N	N	438	N	00	N
27	20240425	151005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37100	-1500	5	-3.89	7949740550	212146	125.70	38150	38600	37050	50100	27050	38600	37472.80	74.26	0	9290	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23744	32.37	7.92	12	0.33	1146.00	4685.00	43050	20231130	-13.82	21150	20230421	75.41	40100	-7.48	20240422	27850	33.21	20240206	43050	-13.82	20231130	21450	72.96	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
28	20240425	141002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37150	-1450	5	-3.76	7121327200	189847	112.49	38150	38600	37050	50100	27050	38600	37510.70	74.26	0	5770	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23776	32.42	7.93	12	0.30	1146.00	4685.00	43050	20231130	-13.70	21150	20230421	75.65	40100	-7.36	20240422	27850	33.39	20240206	43050	-13.70	20231130	21450	73.19	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
29	20240425	131002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37150	-1450	5	-3.76	6139540600	163416	96.83	38150	38600	37100	50100	27050	38600	37569.81	74.26	0	762	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23776	32.42	7.93	12	0.26	1146.00	4685.00	43050	20231130	-13.70	21150	20230421	75.65	40100	-7.36	20240422	27850	33.39	20240206	43050	-13.70	20231130	21450	73.19	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
30	20240425	121000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37150	-1450	5	-3.76	5423815000	144166	85.42	38150	38600	37100	50100	27050	38600	37621.80	74.26	0	-189	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23776	32.42	7.93	12	0.23	1146.00	4685.00	43050	20231130	-13.70	21150	20230421	75.65	40100	-7.36	20240422	27850	33.39	20240206	43050	-13.70	20231130	21450	73.19	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
31	20240425	111001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	-1350	5	-3.50	4439943100	117706	69.74	38150	38600	37100	50100	27050	38600	37720.39	74.26	0	2020	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	23840	32.50	7.95	12	0.18	1146.00	4685.00	43050	20231130	-13.47	21150	20230421	76.12	40100	-7.11	20240422	27850	33.75	20240206	43050	-13.47	20231130	21450	73.66	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
32	20240425	101001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37650	-950	5	-2.46	2197437700	57710	34.19	38150	38600	37650	50100	27050	38600	38076.96	74.26	0	1793	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	24096	32.85	8.04	12	0.09	1146.00	4685.00	43050	20231130	-12.54	21150	20230421	78.01	40100	-6.11	20240422	27850	35.19	20240206	43050	-12.54	20231130	21450	75.52	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
33	20240425	091004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38500	-100	5	-0.26	405466300	10590	6.27	38150	38600	38150	50100	27050	38600	38286.74	74.26	0	1695	39566	39082	38766	38282	37966	38925	38125	65	11500	100	28560	50	1	63999519	24640	33.60	8.22	12	0.02	1146.00	4685.00	43050	20231130	-10.57	21150	20230421	82.03	40100	-3.99	20240422	27850	38.24	20240206	43050	-10.57	20231130	21450	79.49	20230426	0.44	N	214150	100	64 억		47524953	N	N	317	N	00	N
34	20240424	160943	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38600	-200	5	-0.52	6505718200	167658	67.29	39000	39250	38450	50400	27200	38800	38804.40	74.28	0	-1552	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24704	33.68	8.24	12	0.26	1146.00	4685.00	43050	20231130	-10.34	21150	20230421	82.51	40100	-3.74	20240422	27850	38.60	20240206	43050	-10.34	20231130	21450	79.95	20230426	0.45	N	214150	100	64 억		47541468	N	N	317	N	00	N
35	20240424	150959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38650	-150	5	-0.39	6107072850	157335	63.15	39000	39250	38450	50400	27200	38800	38815.73	74.28	0	885	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24736	33.73	8.25	12	0.25	1146.00	4685.00	43050	20231130	-10.22	21150	20230421	82.74	40100	-3.62	20240422	27850	38.78	20240206	43050	-10.22	20231130	21450	80.19	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
36	20240424	140959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38900	100	2	0.26	4447305800	114400	45.91	39000	39250	38650	50400	27200	38800	38875.05	74.28	0	6640	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24896	33.94	8.30	12	0.18	1146.00	4685.00	43050	20231130	-9.64	21150	20230421	83.92	40100	-2.99	20240422	27850	39.68	20240206	43050	-9.64	20231130	21450	81.35	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
37	20240424	131002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	3899964400	100326	40.27	39000	39250	38650	50400	27200	38800	38872.92	74.28	0	7064	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.16	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
38	20240424	120958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38750	-50	5	-0.13	3334571800	85771	34.42	39000	39250	38650	50400	27200	38800	38877.61	74.28	0	8369	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24800	33.81	8.27	12	0.13	1146.00	4685.00	43050	20231130	-9.99	21150	20230421	83.22	40100	-3.37	20240422	27850	39.14	20240206	43050	-9.99	20231130	21450	80.65	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
39	20240424	110956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	2768212250	71151	28.56	39000	39250	38650	50400	27200	38800	38906.16	74.28	0	11446	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.11	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
40	20240424	100954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38900	100	2	0.26	2093088000	53787	21.59	39000	39250	38650	50400	27200	38800	38914.39	74.28	0	12701	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24896	33.94	8.30	12	0.08	1146.00	4685.00	43050	20231130	-9.64	21150	20230421	83.92	40100	-2.99	20240422	27850	39.68	20240206	43050	-9.64	20231130	21450	81.35	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
41	20240424	090957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38750	-50	5	-0.13	543317800	13947	5.60	39000	39250	38650	50400	27200	38800	38955.90	74.28	0	2030	40300	39550	38800	38050	37300	39175	37675	65	11600	100	28710	50	1	63999519	24800	33.81	8.27	12	0.02	1146.00	4685.00	43050	20231130	-9.99	21150	20230421	83.22	40100	-3.37	20240422	27850	39.14	20240206	43050	-9.99	20231130	21450	80.65	20230426	0.45	N	214150	100	64 억		47541468	N	N	1145	N	00	N
42	20240423	160933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38800	0	3	0.00	9632889350	247788	70.32	38900	39550	38050	50400	27200	38800	38875.72	74.30	0	-25002	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24832	33.86	8.28	12	0.39	1146.00	4685.00	43050	20231130	-9.87	21150	20230421	83.45	40100	-3.24	20240422	27850	39.32	20240206	43050	-9.87	20231130	21450	80.89	20230426	0.48	N	214150	100	64 억		47549711	N	N	1145	N	00	N
43	20240423	150953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	9179265800	236101	67.01	38900	39550	38050	50400	27200	38800	38878.56	74.30	0	-22891	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.37	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
44	20240423	140953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	7961351750	204757	58.11	38900	39550	38050	50400	27200	38800	38881.96	74.30	0	-15437	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.32	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
45	20240423	130950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39100	300	2	0.77	6877933150	176891	50.20	38900	39550	38050	50400	27200	38800	38882.34	74.30	0	-12043	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	25024	34.12	8.35	12	0.28	1146.00	4685.00	43050	20231130	-9.18	21150	20230421	84.87	40100	-2.49	20240422	27850	40.39	20240206	43050	-9.18	20231130	21450	82.28	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
46	20240423	120951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	6264545100	161122	45.73	38900	39550	38050	50400	27200	38800	38880.77	74.30	0	-8391	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.25	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
47	20240423	110952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	50	2	0.13	5631257650	144854	41.11	38900	39550	38050	50400	27200	38800	38875.42	74.30	0	-3463	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24864	33.90	8.29	12	0.23	1146.00	4685.00	43050	20231130	-9.76	21150	20230421	83.69	40100	-3.12	20240422	27850	39.50	20240206	43050	-9.76	20231130	21450	81.12	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
48	20240423	100950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39350	550	2	1.42	3928793050	101341	28.76	38900	39550	38050	50400	27200	38800	38768.04	74.30	0	-2778	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	25184	34.34	8.40	12	0.16	1146.00	4685.00	43050	20231130	-8.59	21150	20230421	86.05	40100	-1.87	20240422	27850	41.29	20240206	43050	-8.59	20231130	21450	83.45	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
49	20240423	090951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38400	-400	5	-1.03	936090950	24392	6.92	38900	38950	38050	50400	27200	38800	38376.53	74.30	0	-4664	40566	39682	39216	38332	37866	39450	38100	65	11600	100	28710	50	1	63999519	24576	33.51	8.20	12	0.04	1146.00	4685.00	43050	20231130	-10.80	21150	20230421	81.56	40100	-4.24	20240422	27850	37.88	20240206	43050	-10.80	20231130	21450	79.02	20230426	0.48	N	214150	100	64 억		47549711	N	N	345	N	00	N
50	20240422	160948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38800	-700	5	-1.77	11560309750	293383	48.26	39900	40100	38750	51300	27650	39500	39404.39	74.27	0	-81739	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	24832	33.86	8.28	12	0.46	1146.00	4685.00	43050	20231130	-9.87	21100	20230414	83.89	40100	-3.24	20240422	27850	39.32	20240206	43050	-9.87	20231130	21450	80.89	20230426	0.50	N	214150	100	64 억		47532702	N	N	345	N	00	N
51	20240422	150946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39100	-400	5	-1.01	10728790150	272014	44.75	39900	40100	38750	51300	27650	39500	39442.04	74.27	0	-75693	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25024	34.12	8.35	12	0.43	1146.00	4685.00	43050	20231130	-9.18	21100	20230414	85.31	40100	-2.49	20240422	27850	40.39	20240206	43050	-9.18	20231130	21450	82.28	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
52	20240422	140948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38750	-750	5	-1.90	9270842900	234632	38.60	39900	40100	38750	51300	27650	39500	39512.27	74.27	0	-74460	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	24800	33.81	8.27	12	0.37	1146.00	4685.00	43050	20231130	-9.99	21100	20230414	83.65	40100	-3.37	20240422	27850	39.14	20240206	43050	-9.99	20231130	21450	80.65	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
53	20240422	130944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39350	-150	5	-0.38	7679030300	193955	31.90	39900	40100	39100	51300	27650	39500	39591.83	74.27	0	-58983	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25184	34.34	8.40	12	0.30	1146.00	4685.00	43050	20231130	-8.59	21100	20230414	86.49	40100	-1.87	20240422	27850	41.29	20240206	43050	-8.59	20231130	21450	83.45	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
54	20240422	120944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39500	0	3	0.00	6860083550	173185	28.49	39900	40100	39100	51300	27650	39500	39611.32	74.27	0	-51711	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25280	34.47	8.43	12	0.27	1146.00	4685.00	43050	20231130	-8.25	21100	20230414	87.20	40100	-1.50	20240422	27850	41.83	20240206	43050	-8.25	20231130	21450	84.15	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
55	20240422	110945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39350	-150	5	-0.38	5642424100	142271	23.40	39900	40100	39100	51300	27650	39500	39659.73	74.27	0	-39810	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25184	34.34	8.40	12	0.22	1146.00	4685.00	43050	20231130	-8.59	21100	20230414	86.49	40100	-1.87	20240422	27850	41.29	20240206	43050	-8.59	20231130	21450	83.45	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
56	20240422	100945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39500	0	3	0.00	4487501200	112993	18.59	39900	40100	39100	51300	27650	39500	39714.92	74.27	0	-23249	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25280	34.47	8.43	12	0.18	1146.00	4685.00	43050	20231130	-8.25	21100	20230414	87.20	40100	-1.50	20240422	27850	41.83	20240206	43050	-8.25	20231130	21450	84.15	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
57	20240422	090946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39950	450	2	1.14	1732214700	43421	7.14	39900	40100	39500	51300	27650	39500	39893.78	74.27	0	-8138	41500	40500	39000	38000	36500	41000	38500	65	11800	100	29230	50	1	63999519	25568	34.86	8.53	12	0.07	1146.00	4685.00	43050	20231130	-7.20	21100	20230414	89.34	40100	-0.37	20240422	27850	43.45	20240206	43050	-7.20	20231130	21450	86.25	20230426	0.50	N	214150	100	64 억		47532702	N	N	926	N	00	N
58	20240419	160902	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39500	550	2	1.41	19898791100	508232	102.35	38450	40000	37500	50600	27300	38950	39152.58	74.28	0	-26992	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25280	34.47	8.43	12	0.79	1146.00	4685.00	43050	20231130	-8.25	21100	20230414	87.20	40000	-1.25	20240419	27850	41.83	20240206	43050	-8.25	20231130	21150	86.76	20230421	0.53	N	214150	100	64 억		47536429	N	N	926	N	00	N
59	20240419	150909	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39650	700	2	1.80	18839578000	481438	96.95	38450	40000	37500	50600	27300	38950	39131.90	74.28	0	-29511	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25376	34.60	8.46	12	0.75	1146.00	4685.00	43050	20231130	-7.90	21100	20230414	87.91	40000	-0.88	20240419	27850	42.37	20240206	43050	-7.90	20231130	21150	87.47	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
60	20240419	140901	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39500	550	2	1.41	16797218150	429900	86.58	38450	40000	37500	50600	27300	38950	39072.39	74.28	0	-31695	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25280	34.47	8.43	12	0.67	1146.00	4685.00	43050	20231130	-8.25	21100	20230414	87.20	40000	-1.25	20240419	27850	41.83	20240206	43050	-8.25	20231130	21150	86.76	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
61	20240419	130902	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39400	450	2	1.16	15057431900	385909	77.72	38450	40000	37500	50600	27300	38950	39018.09	74.28	0	-33095	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25216	34.38	8.41	12	0.60	1146.00	4685.00	43050	20231130	-8.48	21100	20230414	86.73	40000	-1.50	20240419	27850	41.47	20240206	43050	-8.48	20231130	21150	86.29	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
62	20240419	120858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39150	200	2	0.51	13687576700	350989	70.68	38450	40000	37500	50600	27300	38950	38997.17	74.28	0	-33869	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25056	34.16	8.36	12	0.55	1146.00	4685.00	43050	20231130	-9.06	21100	20230414	85.55	40000	-2.12	20240419	27850	40.57	20240206	43050	-9.06	20231130	21150	85.11	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
63	20240419	110910	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38850	-100	5	-0.26	11206327900	287294	57.86	38450	40000	37500	50600	27300	38950	39006.49	74.28	0	-25833	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	24864	33.90	8.29	12	0.45	1146.00	4685.00	43050	20231130	-9.76	21100	20230414	84.12	40000	-2.88	20240419	27850	39.50	20240206	43050	-9.76	20231130	21150	83.69	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
64	20240419	100906	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39950	1000	2	2.57	8136345150	209182	42.13	38450	40000	37500	50600	27300	38950	38896.00	74.28	0	-23688	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	25568	34.86	8.53	12	0.33	1146.00	4685.00	43050	20231130	-7.20	21100	20230414	89.34	40000	-0.12	20240419	27850	43.45	20240206	43050	-7.20	20231130	21150	88.89	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
65	20240419	090857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37850	-1100	5	-2.82	1469754900	38651	7.78	38450	38600	37500	50600	27300	38950	38025.78	74.28	0	-11938	40516	39732	38916	38132	37316	40125	38525	65	11650	100	28820	50	1	63999519	24224	33.03	8.08	12	0.06	1146.00	4685.00	43050	20231130	-12.08	21100	20230414	79.38	39700	-4.66	20240418	27850	35.91	20240206	43050	-12.08	20231130	21150	78.96	20230421	0.53	N	214150	100	64 억		47536429	N	N	406	N	00	N
66	20240418	160859	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38950	950	2	2.50	19291473400	493988	144.88	38350	39700	38100	49400	26600	38000	39053.22	74.25	0	-44626	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	24928	33.99	8.31	12	0.77	1146.00	4685.00	43050	20231130	-9.52	21100	20230414	84.60	39700	-1.89	20240418	27850	39.86	20240206	43050	-9.52	20231130	21150	84.16	20230421	0.53	N	214150	100	64 억		47519872	N	N	406	N	00	N
67	20240418	150857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39100	1100	2	2.89	18146981100	464630	136.27	38350	39700	38100	49400	26600	38000	39057.21	74.25	0	-45012	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	25024	34.12	8.35	12	0.73	1146.00	4685.00	43050	20231130	-9.18	21100	20230414	85.31	39700	-1.51	20240418	27850	40.39	20240206	43050	-9.18	20231130	21150	84.87	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
68	20240418	140903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39150	1150	2	3.03	15531468750	397961	116.72	38350	39700	38100	49400	26600	38000	39028.03	74.25	0	-27369	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	25056	34.16	8.36	12	0.62	1146.00	4685.00	43050	20231130	-9.06	21100	20230414	85.55	39700	-1.39	20240418	27850	40.57	20240206	43050	-9.06	20231130	21150	85.11	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
69	20240418	130857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39250	1250	2	3.29	12121825850	311376	91.32	38350	39400	38100	49400	26600	38000	38930.34	74.25	0	-26921	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	25120	34.25	8.38	12	0.49	1146.00	4685.00	43050	20231130	-8.83	21100	20230414	86.02	39400	-0.38	20240418	27850	40.93	20240206	43050	-8.83	20231130	21150	85.58	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
70	20240418	120856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39200	1200	2	3.16	10855013250	279068	81.85	38350	39400	38100	49400	26600	38000	38897.89	74.25	0	-22164	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	25088	34.21	8.37	12	0.44	1146.00	4685.00	43050	20231130	-8.94	21100	20230414	85.78	39400	-0.51	20240418	27850	40.75	20240206	43050	-8.94	20231130	21150	85.34	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
71	20240418	110900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	39050	1050	2	2.76	9980484550	256708	75.29	38350	39400	38100	49400	26600	38000	38879.29	74.25	0	-15384	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	24992	34.08	8.34	12	0.40	1146.00	4685.00	43050	20231130	-9.29	21100	20230414	85.07	39400	-0.89	20240418	27850	40.22	20240206	43050	-9.29	20231130	21150	84.63	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
72	20240418	100859	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38900	900	2	2.37	6434590800	166198	48.74	38350	39100	38100	49400	26600	38000	38717.11	74.25	0	-13992	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	24896	33.94	8.30	12	0.26	1146.00	4685.00	43050	20231130	-9.64	21100	20230414	84.36	39100	-0.51	20240418	27850	39.68	20240206	43050	-9.64	20231130	21150	83.92	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
73	20240418	090855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38550	550	2	1.45	1382838350	35947	10.54	38350	38700	38100	49400	26600	38000	38470.91	74.25	0	-7480	39033	38516	37883	37366	36733	38775	37625	65	11400	100	28120	50	1	63999519	24672	33.64	8.23	12	0.06	1146.00	4685.00	43050	20231130	-10.45	21100	20230414	82.70	38900	-0.90	20240401	27850	38.42	20240206	43050	-10.45	20231130	21150	82.27	20230421	0.53	N	214150	100	64 억		47519872	N	N	135	N	00	N
74	20240417	160849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	750	2	2.01	12166737700	319839	104.33	37250	38400	37250	48400	26100	37250	38040.36	74.19	0	-57246	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24320	33.16	8.11	12	0.50	1146.00	4685.00	43050	20231130	-11.73	21100	20230411	80.09	38900	-2.31	20240401	27850	36.45	20240206	43050	-11.73	20231130	21150	79.67	20230421	0.54	N	214150	100	64 억		47478364	N	N	135	N	00	N
75	20240417	150904	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	750	2	2.01	10292869850	270482	88.23	37250	38400	37250	48400	26100	37250	38053.81	74.19	0	-32664	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24320	33.16	8.11	12	0.42	1146.00	4685.00	43050	20231130	-11.73	21100	20230411	80.09	38900	-2.31	20240401	27850	36.45	20240206	43050	-11.73	20231130	21150	79.67	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
76	20240417	140858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	750	2	2.01	8772063200	230477	75.18	37250	38400	37250	48400	26100	37250	38060.47	74.19	0	-17358	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24320	33.16	8.11	12	0.36	1146.00	4685.00	43050	20231130	-11.73	21100	20230411	80.09	38900	-2.31	20240401	27850	36.45	20240206	43050	-11.73	20231130	21150	79.67	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
77	20240417	130900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38150	900	2	2.42	7892503500	207358	67.64	37250	38400	37250	48400	26100	37250	38062.21	74.19	0	-8423	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24416	33.29	8.14	12	0.32	1146.00	4685.00	43050	20231130	-11.38	21100	20230411	80.81	38900	-1.93	20240401	27850	36.98	20240206	43050	-11.38	20231130	21150	80.38	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
78	20240417	120902	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	800	2	2.15	6532561950	171736	56.02	37250	38400	37250	48400	26100	37250	38038.40	74.19	0	7119	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24352	33.20	8.12	12	0.27	1146.00	4685.00	43050	20231130	-11.61	21100	20230411	80.33	38900	-2.19	20240401	27850	36.62	20240206	43050	-11.61	20231130	21150	79.91	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
79	20240417	110903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37900	650	2	1.74	5823602700	153108	49.95	37250	38400	37250	48400	26100	37250	38035.91	74.19	0	10032	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24256	33.07	8.09	12	0.24	1146.00	4685.00	43050	20231130	-11.96	21100	20230411	79.62	38900	-2.57	20240401	27850	36.09	20240206	43050	-11.96	20231130	21150	79.20	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
80	20240417	100856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	750	2	2.01	3976243350	104543	34.10	37250	38400	37250	48400	26100	37250	38034.53	74.19	0	15531	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24320	33.16	8.11	12	0.16	1146.00	4685.00	43050	20231130	-11.73	21100	20230411	80.09	38900	-2.31	20240401	27850	36.45	20240206	43050	-11.73	20231130	21150	79.67	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
81	20240417	090853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37500	250	2	0.67	258464500	6909	2.25	37250	37650	37250	48400	26100	37250	37409.83	74.19	0	410	39016	38132	37516	36632	36016	38575	37075	65	11150	100	27560	50	1	63999519	24000	32.72	8.00	12	0.01	1146.00	4685.00	43050	20231130	-12.89	21100	20230411	77.73	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	21150	77.30	20230421	0.54	N	214150	100	64 억		47478364	N	N	49	N	00	N
82	20240416	160858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	-100	5	-0.27	11451910400	305538	190.61	37150	38400	36900	48550	26150	37350	37481.22	74.17	0	-81436	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23840	32.50	7.95	12	0.48	1146.00	4685.00	43050	20231130	-13.47	21100	20230410	76.54	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	21150	76.12	20230421	0.55	N	214150	100	64 억		47467378	N	N	49	N	00	N
83	20240416	150856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37450	100	2	0.27	10728407950	286150	178.52	37150	38400	36900	48550	26150	37350	37492.25	74.17	0	-70153	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23968	32.68	7.99	12	0.45	1146.00	4685.00	43050	20231130	-13.01	21100	20230410	77.49	38900	-3.73	20240401	27850	34.47	20240206	43050	-13.01	20231130	21150	77.07	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
84	20240416	140857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37500	150	2	0.40	9383044000	250133	156.05	37150	38400	36900	48550	26150	37350	37512.22	74.17	0	-62372	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	24000	32.72	8.00	12	0.39	1146.00	4685.00	43050	20231130	-12.89	21100	20230410	77.73	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	21150	77.30	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
85	20240416	130854	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	0	3	0.00	7715295750	205782	128.38	37150	38400	36900	48550	26150	37350	37492.57	74.17	0	-47332	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23904	32.59	7.97	12	0.32	1146.00	4685.00	43050	20231130	-13.24	21100	20230410	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21150	76.60	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
86	20240416	120857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37400	50	2	0.13	7078354900	188745	117.75	37150	38400	36900	48550	26150	37350	37502.21	74.17	0	-40247	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23936	32.64	7.98	12	0.29	1146.00	4685.00	43050	20231130	-13.12	21100	20230410	77.25	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	21150	76.83	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
87	20240416	110852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36950	-400	5	-1.07	6241083700	166248	103.72	37150	38400	36900	48550	26150	37350	37540.81	74.17	0	-31866	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23648	32.24	7.89	12	0.26	1146.00	4685.00	43050	20231130	-14.17	21100	20230410	75.12	38900	-5.01	20240401	27850	32.68	20240206	43050	-14.17	20231130	21150	74.70	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
88	20240416	100845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37600	250	2	0.67	4301788600	114112	71.19	37150	38400	37000	48550	26150	37350	37697.95	74.17	0	-18197	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	24064	32.81	8.03	12	0.18	1146.00	4685.00	43050	20231130	-12.66	21100	20230410	78.20	38900	-3.34	20240401	27850	35.01	20240206	43050	-12.66	20231130	21150	77.78	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
89	20240416	090845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	0	3	0.00	331864400	8905	5.56	37150	37400	37000	48550	26150	37350	37267.19	74.17	0	-480	37983	37666	37233	36916	36483	37825	37075	65	11200	100	27630	50	1	63999519	23904	32.59	7.97	12	0.01	1146.00	4685.00	43050	20231130	-13.24	21100	20230410	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21150	76.60	20230421	0.55	N	214150	100	64 억		47467378	N	N	519	N	00	N
90	20240415	160843	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	200	2	0.54	5179652000	139317	108.24	36950	37550	36800	48250	26050	37150	37178.79	74.15	0	14060	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23904	32.59	7.97	12	0.22	1146.00	4685.00	43050	20231130	-13.24	21100	20230410	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21150	76.60	20230421	0.56	N	214150	100	64 억		47454946	N	N	519	N	00	N
91	20240415	150849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	200	2	0.54	4835584050	130109	101.08	36950	37550	36800	48250	26050	37150	37165.64	74.15	0	10640	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23904	32.59	7.97	12	0.20	1146.00	4685.00	43050	20231130	-13.24	21100	20230410	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21150	76.60	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
92	20240415	140842	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37400	250	2	0.67	4167129800	112240	87.20	36950	37550	36800	48250	26050	37150	37126.96	74.15	0	9017	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23936	32.64	7.98	12	0.18	1146.00	4685.00	43050	20231130	-13.12	21100	20230410	77.25	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	21150	76.83	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
93	20240415	130833	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	100	2	0.27	3653325800	98446	76.48	36950	37550	36800	48250	26050	37150	37109.94	74.15	0	6944	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23840	32.50	7.95	12	0.15	1146.00	4685.00	43050	20231130	-13.47	21100	20230410	76.54	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	21150	76.12	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
94	20240415	120847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37000	-150	5	-0.40	3251834150	87639	68.09	36950	37550	36800	48250	26050	37150	37104.87	74.15	0	8797	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23680	32.29	7.90	12	0.14	1146.00	4685.00	43050	20231130	-14.05	21100	20230410	75.36	38900	-4.88	20240401	27850	32.85	20240206	43050	-14.05	20231130	21150	74.94	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
95	20240415	110847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37100	-50	5	-0.13	2975326650	80165	62.28	36950	37550	36800	48250	26050	37150	37115.03	74.15	0	9751	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23744	32.37	7.92	12	0.13	1146.00	4685.00	43050	20231130	-13.82	21100	20230410	75.83	38900	-4.63	20240401	27850	33.21	20240206	43050	-13.82	20231130	21150	75.41	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
96	20240415	100841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37100	-50	5	-0.13	2262061000	60899	47.31	36950	37550	36800	48250	26050	37150	37144.47	74.15	0	15211	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23744	32.37	7.92	12	0.10	1146.00	4685.00	43050	20231130	-13.82	21100	20230410	75.83	38900	-4.63	20240401	27850	33.21	20240206	43050	-13.82	20231130	21150	75.41	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
97	20240415	090849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37400	250	2	0.67	523455800	14100	10.95	36950	37400	36850	48250	26050	37150	37124.51	74.15	0	6984	38250	37700	37250	36700	36250	37475	36475	65	11100	100	27490	50	1	63999519	23936	32.64	7.98	12	0.02	1146.00	4685.00	43050	20231130	-13.12	21100	20230410	77.25	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	21150	76.83	20230421	0.56	N	214150	100	64 억		47454946	N	N	166	N	00	N
98	20240412	160841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37150	-300	5	-0.80	4745895050	127521	97.18	37500	37800	36800	48650	26250	37450	37216.93	74.16	0	-6129	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23776	32.42	7.93	12	0.20	1146.00	4685.00	43050	20231130	-13.70	21100	20230410	76.07	38900	-4.50	20240401	27850	33.39	20240206	43050	-13.70	20231130	21100	76.07	20230414	0.59	N	214150	100	64 억		47459734	N	N	166	N	00	N
99	20240412	150844	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37050	-400	5	-1.07	4448884400	119524	91.09	37500	37800	36800	48650	26250	37450	37221.68	74.16	0	-5432	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23712	32.33	7.91	12	0.19	1146.00	4685.00	43050	20231130	-13.94	21100	20230410	75.59	38900	-4.76	20240401	27850	33.03	20240206	43050	-13.94	20231130	21100	75.59	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
100	20240412	140840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37050	-400	5	-1.07	3936426350	105697	80.55	37500	37800	36800	48650	26250	37450	37242.56	74.16	0	-8057	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23712	32.33	7.91	12	0.17	1146.00	4685.00	43050	20231130	-13.94	21100	20230410	75.59	38900	-4.76	20240401	27850	33.03	20240206	43050	-13.94	20231130	21100	75.59	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
101	20240412	130831	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37000	-450	5	-1.20	3471674250	93135	70.98	37500	37800	36800	48650	26250	37450	37275.72	74.16	0	-9950	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23680	32.29	7.90	12	0.15	1146.00	4685.00	43050	20231130	-14.05	21100	20230410	75.36	38900	-4.88	20240401	27850	32.85	20240206	43050	-14.05	20231130	21100	75.36	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
102	20240412	120838	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	-200	5	-0.53	2994265850	80259	61.17	37500	37800	36800	48650	26250	37450	37307.54	74.16	0	-8568	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23840	32.50	7.95	12	0.13	1146.00	4685.00	43050	20231130	-13.47	21100	20230410	76.54	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	21100	76.54	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
103	20240412	110835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	-200	5	-0.53	2097610350	56059	42.72	37500	37800	37150	48650	26250	37450	37417.91	74.16	0	-3818	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23840	32.50	7.95	12	0.09	1146.00	4685.00	43050	20231130	-13.47	21100	20230410	76.54	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	21100	76.54	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
104	20240412	100837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37500	50	2	0.13	1587953400	42412	32.32	37500	37800	37200	48650	26250	37450	37441.13	74.16	0	-858	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	24000	32.72	8.00	12	0.07	1146.00	4685.00	43050	20231130	-12.89	21100	20230410	77.73	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	21100	77.73	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
105	20240412	090837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	-150	5	-0.40	269935300	7215	5.50	37500	37600	37200	48650	26250	37450	37413.07	74.16	0	-2703	38316	37882	37116	36682	35916	38100	36900	65	11200	100	27710	50	1	63999519	23872	32.55	7.96	12	0.01	1146.00	4685.00	43050	20231130	-13.36	21100	20230410	76.78	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230414	0.59	N	214150	100	64 억		47459734	N	N	40	N	00	N
106	20240411	160832	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37450	450	2	1.22	4840492500	130245	86.06	36900	37550	36350	48100	25900	37000	37164.32	74.11	0	23209	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23968	32.68	7.99	12	0.20	1146.00	4685.00	43050	20231130	-13.01	21100	20230410	77.49	38900	-3.73	20240401	27850	34.47	20240206	43050	-13.01	20231130	21100	77.49	20230411	0.57	N	214150	100	64 억		47427131	N	N	40	N	00	N
107	20240411	150838	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	350	2	0.95	4383448650	118024	77.99	36900	37550	36350	48100	25900	37000	37140.32	74.11	0	20926	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23904	32.59	7.97	12	0.18	1146.00	4685.00	43050	20231130	-13.24	21100	20230410	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21100	77.01	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
108	20240411	140834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	300	2	0.81	3573969800	96303	63.63	36900	37550	36350	48100	25900	37000	37111.72	74.11	0	11082	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23872	32.55	7.96	12	0.15	1146.00	4685.00	43050	20231130	-13.36	21100	20230410	76.78	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
109	20240411	130825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	300	2	0.81	2523190600	68223	45.08	36900	37450	36350	48100	25900	37000	36984.46	74.11	0	9087	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23872	32.55	7.96	12	0.11	1146.00	4685.00	43050	20231130	-13.36	21100	20230410	76.78	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
110	20240411	120836	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	300	2	0.81	2236065900	60524	39.99	36900	37450	36350	48100	25900	37000	36945.11	74.11	0	7953	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23872	32.55	7.96	12	0.09	1146.00	4685.00	43050	20231130	-13.36	21100	20230410	76.78	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
111	20240411	110828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37300	300	2	0.81	1947961000	52804	34.89	36900	37450	36350	48100	25900	37000	36890.40	74.11	0	6985	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23872	32.55	7.96	12	0.08	1146.00	4685.00	43050	20231130	-13.36	21100	20230410	76.78	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
112	20240411	100835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37250	250	2	0.68	1362249800	37091	24.51	36900	37250	36350	48100	25900	37000	36727.20	74.11	0	7309	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23840	32.50	7.95	12	0.06	1146.00	4685.00	43050	20231130	-13.47	21100	20230410	76.54	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	21100	76.54	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
113	20240411	090833	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36500	-500	5	-1.35	344754750	9389	6.20	36900	37100	36500	48100	25900	37000	36718.89	74.11	0	2454	38400	37700	36700	36000	35000	38050	36350	65	11100	100	27380	50	1	63999519	23360	31.85	7.79	12	0.01	1146.00	4685.00	43050	20231130	-15.21	21100	20230410	72.99	38900	-6.17	20240401	27850	31.06	20240206	43050	-15.21	20231130	21100	72.99	20230411	0.57	N	214150	100	64 억		47427131	N	N	107	N	00	N
114	20240409	160820	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37000	1100	2	3.06	5536318100	150563	87.81	35800	37400	35700	46650	25150	35900	36770.39	74.09	0	6537	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23680	32.29	7.90	12	0.24	1146.00	4685.00	43050	20231130	-14.05	21100	20230404	75.36	38900	-4.88	20240401	27850	32.85	20240206	43050	-14.05	20231130	21100	75.36	20230410	0.56	N	214150	100	64 억		47417951	N	N	107	N	00	N
115	20240409	150825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37100	1200	2	3.34	5141144450	139895	81.59	35800	37400	35700	46650	25150	35900	36750.04	74.09	0	4546	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23744	32.37	7.92	12	0.22	1146.00	4685.00	43050	20231130	-13.82	21100	20230404	75.83	38900	-4.63	20240401	27850	33.21	20240206	43050	-13.82	20231130	21100	75.83	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
116	20240409	140829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37350	1450	2	4.04	4047757650	110525	64.46	35800	37400	35700	46650	25150	35900	36623.02	74.09	0	10148	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23904	32.59	7.97	12	0.17	1146.00	4685.00	43050	20231130	-13.24	21100	20230404	77.01	38900	-3.98	20240401	27850	34.11	20240206	43050	-13.24	20231130	21100	77.01	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
117	20240409	130822	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37100	1200	2	3.34	3071656900	84287	49.16	35800	37150	35700	46650	25150	35900	36442.85	74.09	0	7968	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23744	32.37	7.92	12	0.13	1146.00	4685.00	43050	20231130	-13.82	21100	20230404	75.83	38900	-4.63	20240401	27850	33.21	20240206	43050	-13.82	20231130	21100	75.83	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
118	20240409	120825	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36850	950	2	2.65	2224369800	61389	35.80	35800	36850	35700	46650	25150	35900	36234.03	74.09	0	8515	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23584	32.16	7.87	12	0.10	1146.00	4685.00	43050	20231130	-14.40	21100	20230404	74.64	38900	-5.27	20240401	27850	32.32	20240206	43050	-14.40	20231130	21100	74.64	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
119	20240409	110823	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36050	150	2	0.42	1390338700	38542	22.48	35800	36350	35700	46650	25150	35900	36073.35	74.09	0	1495	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23072	31.46	7.69	12	0.06	1146.00	4685.00	43050	20231130	-16.26	21100	20230404	70.85	38900	-7.33	20240401	27850	29.44	20240206	43050	-16.26	20231130	21100	70.85	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
120	20240409	100817	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36150	250	2	0.70	791621500	21919	12.78	35800	36350	35700	46650	25150	35900	36115.80	74.09	0	737	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23136	31.54	7.72	12	0.03	1146.00	4685.00	43050	20231130	-16.03	21100	20230404	71.33	38900	-7.07	20240401	27850	29.80	20240206	43050	-16.03	20231130	21100	71.33	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
121	20240409	090834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36250	350	2	0.97	217904850	6070	3.54	35800	36350	35700	46650	25150	35900	35898.66	74.09	0	1399	37300	36600	36250	35550	35200	36425	35375	65	10750	100	26560	50	1	63999519	23200	31.63	7.74	12	0.01	1146.00	4685.00	43050	20231130	-15.80	21100	20230404	71.80	38900	-6.81	20240401	27850	30.16	20240206	43050	-15.80	20231130	21100	71.80	20230410	0.56	N	214150	100	64 억		47417951	N	N	2442	N	00	N
122	20240408	160817	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	35900	-800	5	-2.18	6191430850	170713	111.92	36900	36950	35900	47700	25700	36700	36268.40	74.05	0	6835	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	22976	31.33	7.66	12	0.27	1146.00	4685.00	43050	20231130	-16.61	20900	20230403	71.77	38900	-7.71	20240401	27850	28.90	20240206	43050	-16.61	20231130	21100	70.14	20230410	0.56	N	214150	100	64 억		47388500	N	N	2442	N	00	N
123	20240408	150824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36050	-650	5	-1.77	5695128000	156916	102.87	36900	36950	36000	47700	25700	36700	36294.12	74.05	0	6774	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23072	31.46	7.69	12	0.25	1146.00	4685.00	43050	20231130	-16.26	20900	20230403	72.49	38900	-7.33	20240401	27850	29.44	20240206	43050	-16.26	20231130	21100	70.85	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
124	20240408	140823	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36150	-550	5	-1.50	5072500750	139657	91.56	36900	36950	36000	47700	25700	36700	36321.13	74.05	0	4843	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23136	31.54	7.72	12	0.22	1146.00	4685.00	43050	20231130	-16.03	20900	20230403	72.97	38900	-7.07	20240401	27850	29.80	20240206	43050	-16.03	20231130	21100	71.33	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
125	20240408	130818	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36150	-550	5	-1.50	4512556750	124168	81.40	36900	36950	36000	47700	25700	36700	36342.35	74.05	0	2707	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23136	31.54	7.72	12	0.19	1146.00	4685.00	43050	20231130	-16.03	20900	20230403	72.97	38900	-7.07	20240401	27850	29.80	20240206	43050	-16.03	20231130	21100	71.33	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
126	20240408	120824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36150	-550	5	-1.50	3910661700	107507	70.48	36900	36950	36000	47700	25700	36700	36375.88	74.05	0	738	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23136	31.54	7.72	12	0.17	1146.00	4685.00	43050	20231130	-16.03	20900	20230403	72.97	38900	-7.07	20240401	27850	29.80	20240206	43050	-16.03	20231130	21100	71.33	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
127	20240408	110826	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36600	-100	5	-0.27	3159747550	86787	56.90	36900	36950	36000	47700	25700	36700	36408.07	74.05	0	3203	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23424	31.94	7.81	12	0.14	1146.00	4685.00	43050	20231130	-14.98	20900	20230403	75.12	38900	-5.91	20240401	27850	31.42	20240206	43050	-14.98	20231130	21100	73.46	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
128	20240408	100815	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36350	-350	5	-0.95	2019361400	55676	36.50	36900	36900	36000	47700	25700	36700	36269.86	74.05	0	7320	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23264	31.72	7.76	12	0.09	1146.00	4685.00	43050	20231130	-15.56	20900	20230403	73.92	38900	-6.56	20240401	27850	30.52	20240206	43050	-15.56	20231130	21100	72.27	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
129	20240408	090824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	36300	-400	5	-1.09	587321150	16143	10.58	36900	36900	36100	47700	25700	36700	36382.38	74.05	0	1693	38066	37382	36966	36282	35866	37175	36075	65	11000	100	27150	50	1	63999519	23232	31.68	7.75	12	0.03	1146.00	4685.00	43050	20231130	-15.68	20900	20230403	73.68	38900	-6.68	20240401	27850	30.34	20240206	43050	-15.68	20231130	21100	72.04	20230410	0.56	N	214150	100	64 억		47388500	N	N	1549	N	00	N
130	20240405	160822	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36700	-950	5	-2.52	5617459450	152179	83.63	36900	37650	36550	48900	26400	37650	36912.14	74.01	0	16073	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23488	32.02	7.83	12	0.24	1146.00	4685.00	43050	20231130	-14.75	20900	20230403	75.60	38900	-5.66	20240401	27850	31.78	20240206	43050	-14.75	20231130	21100	73.93	20230410	0.55	N	214150	100	64 억		47368771	N	N	1549	N	00	N
131	20240405	150817	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36800	-850	5	-2.26	5216053850	141248	77.62	36900	37650	36550	48900	26400	37650	36925.80	74.01	0	15268	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23552	32.11	7.85	12	0.22	1146.00	4685.00	43050	20231130	-14.52	20900	20230403	76.08	38900	-5.40	20240401	27850	32.14	20240206	43050	-14.52	20231130	21100	74.41	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
132	20240405	140817	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36800	-850	5	-2.26	4632608850	125388	68.91	36900	37650	36550	48900	26400	37650	36943.41	74.01	0	13961	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23552	32.11	7.85	12	0.20	1146.00	4685.00	43050	20231130	-14.52	20900	20230403	76.08	38900	-5.40	20240401	27850	32.14	20240206	43050	-14.52	20231130	21100	74.41	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
133	20240405	130814	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-750	5	-1.99	4149821450	112275	61.70	36900	37650	36550	48900	26400	37650	36958.18	74.01	0	10489	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23616	32.20	7.88	12	0.18	1146.00	4685.00	43050	20231130	-14.29	20900	20230403	76.56	38900	-5.14	20240401	27850	32.50	20240206	43050	-14.29	20231130	21100	74.88	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
134	20240405	120815	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37000	-650	5	-1.73	3634774050	98310	54.03	36900	37650	36550	48900	26400	37650	36969.16	74.01	0	4044	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23680	32.29	7.90	12	0.15	1146.00	4685.00	43050	20231130	-14.05	20900	20230403	77.03	38900	-4.88	20240401	27850	32.85	20240206	43050	-14.05	20231130	21100	75.36	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
135	20240405	110821	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-750	5	-1.99	3355536800	90750	49.87	36900	37650	36550	48900	26400	37650	36971.92	74.01	0	1390	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23616	32.20	7.88	12	0.14	1146.00	4685.00	43050	20231130	-14.29	20900	20230403	76.56	38900	-5.14	20240401	27850	32.50	20240206	43050	-14.29	20231130	21100	74.88	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
136	20240405	100711	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	-750	5	-1.99	1986564500	53506	29.40	36900	37650	36800	48900	26400	37650	37123.02	74.01	0	-7888	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23616	32.20	7.88	12	0.08	1146.00	4685.00	43050	20231130	-14.29	20900	20230403	76.56	38900	-5.14	20240401	27850	32.50	20240206	43050	-14.29	20231130	21100	74.88	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
137	20240405	090807	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37150	-500	5	-1.33	680889800	18307	10.06	36900	37600	36900	48900	26400	37650	37180.19	74.01	0	4642	38350	38000	37500	37150	36650	38175	37325	65	11250	100	27860	50	1	63999519	23776	32.42	7.93	12	0.03	1146.00	4685.00	43050	20231130	-13.70	20900	20230403	77.75	38900	-4.50	20240401	27850	33.39	20240206	43050	-13.70	20231130	21100	76.07	20230410	0.55	N	214150	100	64 억		47368771	N	N	651	N	00	N
138	20240404	160805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	350	2	0.94	6768754450	181027	91.83	37200	37850	37000	48450	26150	37300	37390.42	73.97	0	5989	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	24096	32.85	8.04	12	0.28	1146.00	4685.00	43050	20231130	-12.54	20200	20230330	86.39	38900	-3.21	20240401	27850	35.19	20240206	43050	-12.54	20231130	21100	78.44	20230404	0.57	N	214150	100	64 억		47340439	N	N	651	N	00	N
139	20240404	150803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	0	3	0.00	6098993750	163173	82.77	37200	37850	37000	48450	26150	37300	37377.52	73.97	0	6851	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23872	32.55	7.96	12	0.25	1146.00	4685.00	43050	20231130	-13.36	20200	20230330	84.65	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
140	20240404	140807	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37450	150	2	0.40	4892086850	130899	66.40	37200	37850	37000	48450	26150	37300	37373.04	73.97	0	14113	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23968	32.68	7.99	12	0.20	1146.00	4685.00	43050	20231130	-13.01	20200	20230330	85.40	38900	-3.73	20240401	27850	34.47	20240206	43050	-13.01	20231130	21100	77.49	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
141	20240404	130758	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37400	100	2	0.27	4442580350	118893	60.31	37200	37850	37000	48450	26150	37300	37366.26	73.97	0	13675	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23936	32.64	7.98	12	0.19	1146.00	4685.00	43050	20231130	-13.12	20200	20230330	85.15	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	21100	77.25	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
142	20240404	120804	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37150	-150	5	-0.40	3777761250	100996	51.23	37200	37850	37150	48450	26150	37300	37405.16	73.97	0	13342	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23776	32.42	7.93	12	0.16	1146.00	4685.00	43050	20231130	-13.70	20200	20230330	83.91	38900	-4.50	20240401	27850	33.39	20240206	43050	-13.70	20231130	21100	76.07	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
143	20240404	110805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	0	3	0.00	3232046500	86360	43.81	37200	37850	37150	48450	26150	37300	37425.41	73.97	0	13314	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23872	32.55	7.96	12	0.13	1146.00	4685.00	43050	20231130	-13.36	20200	20230330	84.65	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	21100	76.78	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
144	20240404	100805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37400	100	2	0.27	2223048350	59291	30.08	37200	37850	37200	48450	26150	37300	37494.18	73.97	0	7284	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	23936	32.64	7.98	12	0.09	1146.00	4685.00	43050	20231130	-13.12	20200	20230330	85.15	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	21100	77.25	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
145	20240404	090805	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37750	450	2	1.21	464144100	12406	6.29	37200	37800	37200	48450	26150	37300	37413.76	73.97	0	836	38733	38016	37433	36716	36133	37725	36425	65	11150	100	27600	50	1	63999519	24160	32.94	8.06	12	0.02	1146.00	4685.00	43050	20231130	-12.31	20200	20230330	86.88	38900	-2.96	20240401	27850	35.55	20240206	43050	-12.31	20231130	21100	78.91	20230404	0.57	N	214150	100	64 억		47340439	N	N	1543	N	00	N
146	20240403	160802	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	-400	5	-1.06	7324558150	195857	64.16	37900	38150	36850	49000	26400	37700	37397.22	73.93	0	4192	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	23872	32.55	7.96	12	0.31	1146.00	4685.00	43050	20231130	-13.36	19350	20230329	92.76	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	20900	78.47	20230403	0.55	N	214150	100	64 억		47313045	N	N	1534	N	00	N
147	20240403	150803	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37500	-200	5	-0.53	6883794800	184060	60.29	37900	38150	36850	49000	26400	37700	37399.31	73.93	0	4684	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	24000	32.72	8.00	12	0.29	1146.00	4685.00	43050	20231130	-12.89	19350	20230329	93.80	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	20900	79.43	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
148	20240403	140755	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37500	-200	5	-0.53	6195219000	165724	54.29	37900	38150	36850	49000	26400	37700	37382.25	73.93	0	8344	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	24000	32.72	8.00	12	0.26	1146.00	4685.00	43050	20231130	-12.89	19350	20230329	93.80	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	20900	79.43	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
149	20240403	130756	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-50	5	-0.13	5502190400	147248	48.24	37900	38150	36850	49000	26400	37700	37366.24	73.93	0	8922	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	24096	32.85	8.04	12	0.23	1146.00	4685.00	43050	20231130	-12.54	19350	20230329	94.57	38900	-3.21	20240401	27850	35.19	20240206	43050	-12.54	20231130	20900	80.14	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
150	20240403	120755	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	-400	5	-1.06	4775216100	127827	41.87	37900	38150	36850	49000	26400	37700	37356.17	73.93	0	8047	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	23872	32.55	7.96	12	0.20	1146.00	4685.00	43050	20231130	-13.36	19350	20230329	92.76	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	20900	78.47	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
151	20240403	110759	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	-450	5	-1.19	3990315450	106863	35.01	37900	38150	36850	49000	26400	37700	37339.60	73.93	0	8563	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	23840	32.50	7.95	12	0.17	1146.00	4685.00	43050	20231130	-13.47	19350	20230329	92.51	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	20900	78.23	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
152	20240403	100758	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37500	-200	5	-0.53	2732965850	73064	23.93	37900	38150	36850	49000	26400	37700	37404.05	73.93	0	1204	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	24000	32.72	8.00	12	0.11	1146.00	4685.00	43050	20231130	-12.89	19350	20230329	93.80	38900	-3.60	20240401	27850	34.65	20240206	43050	-12.89	20231130	20900	79.43	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
153	20240403	090759	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37400	-300	5	-0.80	786092000	20815	6.82	37900	38150	37350	49000	26400	37700	37766.48	73.93	0	-951	38866	38282	37616	37032	36366	37950	36700	65	11300	100	27890	50	1	63999519	23936	32.64	7.98	12	0.03	1146.00	4685.00	43050	20231130	-13.12	19350	20230329	93.28	38900	-3.86	20240401	27850	34.29	20240206	43050	-13.12	20231130	20900	78.95	20230403	0.55	N	214150	100	64 억		47313045	N	N	1124	N	00	N
154	20240402	160746	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37700	-400	5	-1.05	11411920650	303145	59.34	38000	38200	36950	49500	26700	38100	37644.93	73.82	0	-31421	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24128	32.90	8.05	12	0.47	1146.00	4685.00	43050	20231130	-12.43	18880	20230328	99.68	38900	-3.08	20240401	27850	35.37	20240206	43050	-12.43	20231130	20900	80.38	20230403	0.55	N	214150	100	64 억		47246556	N	N	1124	N	00	N
155	20240402	150754	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37600	-500	5	-1.31	11007326750	292395	57.23	38000	38200	36950	49500	26700	38100	37645.37	73.82	0	-30678	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24064	32.81	8.03	12	0.46	1146.00	4685.00	43050	20231130	-12.66	18880	20230328	99.15	38900	-3.34	20240401	27850	35.01	20240206	43050	-12.66	20231130	20900	79.90	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
156	20240402	140757	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37850	-250	5	-0.66	9764775500	259496	50.79	38000	38200	36950	49500	26700	38100	37629.74	73.82	0	-16560	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24224	33.03	8.08	12	0.41	1146.00	4685.00	43050	20231130	-12.08	18880	20230328	100.48	38900	-2.70	20240401	27850	35.91	20240206	43050	-12.08	20231130	20900	81.10	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
157	20240402	130745	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	38150	50	2	0.13	8582845200	228321	44.69	38000	38200	36950	49500	26700	38100	37591.09	73.82	0	-4635	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24416	33.29	8.14	12	0.36	1146.00	4685.00	43050	20231130	-11.38	18880	20230328	102.07	38900	-1.93	20240401	27850	36.98	20240206	43050	-11.38	20231130	20900	82.54	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
158	20240402	120742	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	38000	-100	5	-0.26	7177371400	191378	37.46	38000	38150	36950	49500	26700	38100	37503.58	73.82	0	-322	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24320	33.16	8.11	12	0.30	1146.00	4685.00	43050	20231130	-11.73	18880	20230328	101.27	38900	-2.31	20240401	27850	36.45	20240206	43050	-11.73	20231130	20900	81.82	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
159	20240402	110746	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37650	-450	5	-1.18	5371461800	143732	28.13	38000	38000	36950	49500	26700	38100	37371.27	73.82	0	3883	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	24096	32.85	8.04	12	0.22	1146.00	4685.00	43050	20231130	-12.54	18880	20230328	99.42	38900	-3.21	20240401	27850	35.19	20240206	43050	-12.54	20231130	20900	80.14	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
160	20240402	100748	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37250	-850	5	-2.23	3315195700	88623	17.35	38000	38000	37050	49500	26700	38100	37407.70	73.82	0	2324	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	23840	32.50	7.95	12	0.14	1146.00	4685.00	43050	20231130	-13.47	18880	20230328	97.30	38900	-4.24	20240401	27850	33.75	20240206	43050	-13.47	20231130	20900	78.23	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
161	20240402	090746	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37300	-800	5	-2.10	1169095150	31101	6.09	38000	38000	37300	49500	26700	38100	37589.96	73.82	0	-5034	41100	39600	37400	35900	33700	40350	36650	65	11400	100	28190	50	1	63999519	23872	32.55	7.96	12	0.05	1146.00	4685.00	43050	20231130	-13.36	18880	20230328	97.56	38900	-4.11	20240401	27850	33.93	20240206	43050	-13.36	20231130	20900	78.47	20230403	0.55	N	214150	100	64 억		47246556	N	N	367	N	00	N
162	20240401	160745	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	38100	2800	2	7.93	18955753200	505865	477.97	35650	38900	35200	45850	24750	35300	37470.70	73.76	0	55411	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	24384	33.25	8.13	12	0.79	1146.00	4685.00	43050	20231130	-11.50	18780	20230327	102.88	38900	-2.06	20240401	27850	36.80	20240206	43050	-11.50	20231130	20900	82.30	20230403	0.53	N	214150	100	64 억		47205792	N	N	367	N	00	N
163	20240401	150747	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	38050	2750	2	7.79	16893952400	451702	426.79	35650	38900	35200	45850	24750	35300	37400.69	73.76	0	40576	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	24352	33.20	8.12	12	0.71	1146.00	4685.00	43050	20231130	-11.61	18780	20230327	102.61	38900	-2.19	20240401	27850	36.62	20240206	43050	-11.61	20231130	20900	82.06	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
164	20240401	140741	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	37100	1800	2	5.10	7899434950	215806	203.90	35650	37400	35200	45850	24750	35300	36604.38	73.76	0	37152	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	23744	32.37	7.92	12	0.34	1146.00	4685.00	43050	20231130	-13.82	18780	20230327	97.55	37950	-2.24	20240102	27850	33.21	20240206	43050	-13.82	20231130	20900	77.51	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
165	20240401	130739	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36650	1350	2	3.82	5184685650	142721	134.85	35650	36950	35200	45850	24750	35300	36327.47	73.76	0	14259	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	23456	31.98	7.82	12	0.22	1146.00	4685.00	43050	20231130	-14.87	18780	20230327	95.15	37950	-3.43	20240102	27850	31.60	20240206	43050	-14.87	20231130	20900	75.36	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
166	20240401	120746	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36900	1600	2	4.53	4599113300	126764	119.77	35650	36950	35200	45850	24750	35300	36280.96	73.76	0	16793	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	23616	32.20	7.88	12	0.20	1146.00	4685.00	43050	20231130	-14.29	18780	20230327	96.49	37950	-2.77	20240102	27850	32.50	20240206	43050	-14.29	20231130	20900	76.56	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
167	20240401	110745	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36400	1100	2	3.12	3028903750	84012	79.38	35650	36500	35200	45850	24750	35300	36053.29	73.76	0	9940	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	23296	31.76	7.77	12	0.13	1146.00	4685.00	43050	20231130	-15.45	18780	20230327	93.82	37950	-4.08	20240102	27850	30.70	20240206	43050	-15.45	20231130	20900	74.16	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
168	20240401	100742	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	36200	900	2	2.55	1868097400	52094	49.22	35650	36200	35200	45850	24750	35300	35860.20	73.76	0	8889	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	23168	31.59	7.73	12	0.08	1146.00	4685.00	43050	20231130	-15.91	18780	20230327	92.76	37950	-4.61	20240102	27850	29.98	20240206	43050	-15.91	20231130	20900	73.21	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N
169	20240401	090741	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	35650	350	2	0.99	285018200	8005	7.56	35650	35800	35450	45850	24750	35300	35605.29	73.76	0	2071	36200	35750	35450	35000	34700	35975	35225	65	10550	100	26120	50	1	63999519	22816	31.11	7.61	12	0.01	1146.00	4685.00	43050	20231130	-17.19	18780	20230327	89.83	37950	-6.06	20240102	27850	28.01	20240206	43050	-17.19	20231130	20900	70.57	20230403	0.53	N	214150	100	64 억		47205792	N	N	524	N	00	N