KissMeData/287410/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	161131	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9630	330	2	3.55	28643683820	2925806	91.79	9310	10200	9260	12090	6510	9300	9790.22	26.79	0	109514	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7380	29.36	6.99	12	3.82	328.00	1377.00	14500	20230824	-33.59	7390	20240322	30.31	12650	-23.87	20240419	7390	30.31	20240322	14500	-33.59	20230824	7390	30.31	20240322	4.72	N	287410	100	76 억		20528751	N	N	18679	N	00	N
3	20240430	151142	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9730	430	2	4.62	28049590140	2864221	89.86	9310	10200	9260	12090	6510	9300	9793.12	26.79	0	97851	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7457	29.66	7.07	12	3.74	328.00	1377.00	14500	20230824	-32.90	7390	20240322	31.66	12650	-23.08	20240419	7390	31.66	20240322	14500	-32.90	20230824	7390	31.66	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
4	20240430	141144	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9690	390	2	4.19	26219534050	2674888	83.92	9310	10200	9260	12090	6510	9300	9802.14	26.79	0	99035	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7426	29.54	7.04	12	3.49	328.00	1377.00	14500	20230824	-33.17	7390	20240322	31.12	12650	-23.40	20240419	7390	31.12	20240322	14500	-33.17	20230824	7390	31.12	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
5	20240430	131144	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9770	470	2	5.05	24558358880	2503748	78.55	9310	10200	9260	12090	6510	9300	9808.67	26.79	0	124336	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7488	29.79	7.10	12	3.27	328.00	1377.00	14500	20230824	-32.62	7390	20240322	32.21	12650	-22.77	20240419	7390	32.21	20240322	14500	-32.62	20230824	7390	32.21	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
6	20240430	121141	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9660	360	2	3.87	23479813440	2392761	75.07	9310	10200	9260	12090	6510	9300	9812.89	26.79	0	135119	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7403	29.45	7.02	12	3.12	328.00	1377.00	14500	20230824	-33.38	7390	20240322	30.72	12650	-23.64	20240419	7390	30.72	20240322	14500	-33.38	20230824	7390	30.72	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
7	20240430	111136	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9740	440	2	4.73	21644246650	2203638	69.13	9310	10200	9260	12090	6510	9300	9822.09	26.79	0	151125	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7465	29.70	7.07	12	2.88	328.00	1377.00	14500	20230824	-32.83	7390	20240322	31.80	12650	-23.00	20240419	7390	31.80	20240322	14500	-32.83	20230824	7390	31.80	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
8	20240430	101138	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10010	710	2	7.63	16132708670	1648515	51.72	9310	10200	9260	12090	6510	9300	9786.25	26.79	0	96798	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7671	30.52	7.27	12	2.15	328.00	1377.00	14500	20230824	-30.97	7390	20240322	35.45	12650	-20.87	20240419	7390	35.45	20240322	14500	-30.97	20230824	7390	35.45	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
9	20240430	091147	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9490	190	2	2.04	2108446720	223915	7.02	9310	9550	9260	12090	6510	9300	9416.37	26.79	0	39329	9960	9630	9360	9030	8760	9495	8895	77	2790	100	6690	10	1	76637849	7273	28.93	6.89	12	0.29	328.00	1377.00	14500	20230824	-34.55	7390	20240322	28.42	12650	-24.98	20240419	7390	28.42	20240322	14500	-34.55	20230824	7390	28.42	20240322	4.72	N	287410	100	76 억		20528751	N	N	1515	N	00	N
10	20240429	161126	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9300	-150	5	-1.59	29685072090	3177945	91.17	9460	9690	9090	12280	6620	9450	9341.04	26.52	0	-270769	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7127	28.35	6.75	12	4.15	328.00	1377.00	14500	20230824	-35.86	7390	20240322	25.85	12650	-26.48	20240419	7390	25.85	20240322	14500	-35.86	20230824	7390	25.85	20240322	5.23	N	287410	100	76 억		20320832	N	N	1515	N	00	N
11	20240429	151137	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9310	-140	5	-1.48	28816476220	3084408	88.48	9460	9690	9090	12280	6620	9450	9342.63	26.52	0	-307926	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7135	28.38	6.76	12	4.02	328.00	1377.00	14500	20230824	-35.79	7390	20240322	25.98	12650	-26.40	20240419	7390	25.98	20240322	14500	-35.79	20230824	7390	25.98	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
12	20240429	141051	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9230	-220	5	-2.33	25738621450	2751707	78.94	9460	9690	9090	12280	6620	9450	9353.69	26.52	0	-320933	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7074	28.14	6.70	12	3.59	328.00	1377.00	14500	20230824	-36.34	7390	20240322	24.90	12650	-27.04	20240419	7390	24.90	20240322	14500	-36.34	20230824	7390	24.90	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
13	20240429	131135	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9320	-130	5	-1.38	22849768530	2439488	69.98	9460	9690	9090	12280	6620	9450	9366.62	26.52	0	-196806	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7143	28.41	6.77	12	3.18	328.00	1377.00	14500	20230824	-35.72	7390	20240322	26.12	12650	-26.32	20240419	7390	26.12	20240322	14500	-35.72	20230824	7390	26.12	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
14	20240429	121134	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9350	-100	5	-1.06	20626669190	2201092	63.14	9460	9690	9090	12280	6620	9450	9371.11	26.52	0	-158170	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7166	28.51	6.79	12	2.87	328.00	1377.00	14500	20230824	-35.52	7390	20240322	26.52	12650	-26.09	20240419	7390	26.52	20240322	14500	-35.52	20230824	7390	26.52	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
15	20240429	111110	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9410	-40	5	-0.42	18974597210	2025181	58.10	9460	9690	9090	12280	6620	9450	9369.33	26.52	0	-80328	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7212	28.69	6.83	12	2.64	328.00	1377.00	14500	20230824	-35.10	7390	20240322	27.33	12650	-25.61	20240419	7390	27.33	20240322	14500	-35.10	20230824	7390	27.33	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
16	20240429	101135	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9610	160	2	1.69	16010501360	1712945	49.14	9460	9690	9090	12280	6620	9450	9346.77	26.52	0	-4119	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7365	29.30	6.98	12	2.24	328.00	1377.00	14500	20230824	-33.72	7390	20240322	30.04	12650	-24.03	20240419	7390	30.04	20240322	14500	-33.72	20230824	7390	30.04	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
17	20240429	091135	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9330	-120	5	-1.27	4725208440	503091	14.43	9460	9650	9260	12280	6620	9450	9392.35	26.52	0	101286	10290	9870	9480	9060	8670	10080	9270	77	2830	100	6800	10	1	76637849	7150	28.45	6.78	12	0.66	328.00	1377.00	14500	20230824	-35.66	7390	20240322	26.25	12650	-26.25	20240419	7390	26.25	20240322	14500	-35.66	20230824	7390	26.25	20240322	5.23	N	287410	100	76 억		20320832	N	N	810	N	00	N
18	20240426	161130	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9450	80	2	0.85	32992857490	3464350	75.92	9430	9900	9090	12180	6560	9370	9523.68	26.31	0	199878	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7242	28.81	6.86	12	4.52	328.00	1377.00	14500	20230824	-34.83	7390	20240322	27.88	12650	-25.30	20240419	7390	27.88	20240322	14500	-34.83	20230824	7390	27.88	20240322	5.28	N	287410	100	76 억		20163997	N	N	810	N	00	N
19	20240426	151131	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9440	70	2	0.75	32021416070	3361565	73.66	9430	9900	9090	12180	6560	9370	9525.75	26.31	0	189713	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7235	28.78	6.86	12	4.39	328.00	1377.00	14500	20230824	-34.90	7390	20240322	27.74	12650	-25.38	20240419	7390	27.74	20240322	14500	-34.90	20230824	7390	27.74	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
20	20240426	141129	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9530	160	2	1.71	27694986460	2902811	63.61	9430	9900	9090	12180	6560	9370	9540.76	26.31	0	177162	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7304	29.05	6.92	12	3.79	328.00	1377.00	14500	20230824	-34.28	7390	20240322	28.96	12650	-24.66	20240419	7390	28.96	20240322	14500	-34.28	20230824	7390	28.96	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
21	20240426	131131	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9580	210	2	2.24	25405132000	2662276	58.34	9430	9900	9090	12180	6560	9370	9542.64	26.31	0	151894	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7342	29.21	6.96	12	3.47	328.00	1377.00	14500	20230824	-33.93	7390	20240322	29.63	12650	-24.27	20240419	7390	29.63	20240322	14500	-33.93	20230824	7390	29.63	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
22	20240426	121128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9730	360	2	3.84	22653877540	2375998	52.07	9430	9900	9090	12180	6560	9370	9534.48	26.31	0	88979	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7457	29.66	7.07	12	3.10	328.00	1377.00	14500	20230824	-32.90	7390	20240322	31.66	12650	-23.08	20240419	7390	31.66	20240322	14500	-32.90	20230824	7390	31.66	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
23	20240426	111126	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9800	430	2	4.59	21036098530	2210235	48.43	9430	9900	9090	12180	6560	9370	9517.59	26.31	0	50002	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7511	29.88	7.12	12	2.88	328.00	1377.00	14500	20230824	-32.41	7390	20240322	32.61	12650	-22.53	20240419	7390	32.61	20240322	14500	-32.41	20230824	7390	32.61	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
24	20240426	101128	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9710	340	2	3.63	16860434800	1783097	39.07	9430	9870	9090	12180	6560	9370	9455.71	26.31	0	-35784	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7442	29.60	7.05	12	2.33	328.00	1377.00	14500	20230824	-33.03	7390	20240322	31.39	12650	-23.24	20240419	7390	31.39	20240322	14500	-33.03	20230824	7390	31.39	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
25	20240426	091132	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9230	-140	5	-1.49	3977286940	430061	9.42	9430	9490	9120	12180	6560	9370	9248.16	26.31	0	10868	11083	10226	9723	8866	8363	9975	8615	77	2810	100	6740	10	1	76637849	7074	28.14	6.70	12	0.56	328.00	1377.00	14500	20230824	-36.34	7390	20240322	24.90	12650	-27.04	20240419	7390	24.90	20240322	14500	-36.34	20230824	7390	24.90	20240322	5.28	N	287410	100	76 억		20163997	N	N	1404	N	00	N
26	20240425	161122	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9370	-1320	5	-12.35	43992532800	4526043	194.80	10580	10580	9220	13890	7490	10690	9720.19	26.13	0	5989	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7181	28.57	6.80	12	5.91	328.00	1377.00	14500	20230824	-35.38	7390	20240322	26.79	12650	-25.93	20240419	7390	26.79	20240322	14500	-35.38	20230824	7390	26.79	20240322	5.27	N	287410	100	76 억		20028442	N	N	1404	N	00	N
27	20240425	151127	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9410	-1280	5	-11.97	41278237880	4235738	182.31	10580	10580	9220	13890	7490	10690	9745.23	26.13	0	-33889	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7212	28.69	6.83	12	5.53	328.00	1377.00	14500	20230824	-35.10	7390	20240322	27.33	12650	-25.61	20240419	7390	27.33	20240322	14500	-35.10	20230824	7390	27.33	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
28	20240425	141124	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9440	-1250	5	-11.69	35198578560	3592559	154.63	10580	10580	9220	13890	7490	10690	9797.63	26.13	0	-99996	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7235	28.78	6.86	12	4.69	328.00	1377.00	14500	20230824	-34.90	7390	20240322	27.74	12650	-25.38	20240419	7390	27.74	20240322	14500	-34.90	20230824	7390	27.74	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
29	20240425	131124	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9610	-1080	5	-10.10	23314638080	2336457	100.56	10580	10580	9530	13890	7490	10690	9978.63	26.13	0	-212492	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7365	29.30	6.98	12	3.05	328.00	1377.00	14500	20230824	-33.72	7390	20240322	30.04	12650	-24.03	20240419	7390	30.04	20240322	14500	-33.72	20230824	7390	30.04	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
30	20240425	121121	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9990	-700	5	-6.55	15361969450	1518537	65.36	10580	10580	9880	13890	7490	10690	10116.30	26.13	0	-189349	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7656	30.46	7.25	12	1.98	328.00	1377.00	14500	20230824	-31.10	7390	20240322	35.18	12650	-21.03	20240419	7390	35.18	20240322	14500	-31.10	20230824	7390	35.18	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
31	20240425	111123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	9970	-720	5	-6.74	12334542340	1213261	52.22	10580	10580	9910	13890	7490	10690	10166.44	26.13	0	-80099	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7641	30.40	7.24	12	1.58	328.00	1377.00	14500	20230824	-31.24	7390	20240322	34.91	12650	-21.19	20240419	7390	34.91	20240322	14500	-31.24	20230824	7390	34.91	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
32	20240425	101123	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10060	-630	5	-5.89	7815277610	761551	32.78	10580	10580	10050	13890	7490	10690	10262.32	26.13	0	46422	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7710	30.67	7.31	12	0.99	328.00	1377.00	14500	20230824	-30.62	7390	20240322	36.13	12650	-20.47	20240419	7390	36.13	20240322	14500	-30.62	20230824	7390	36.13	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
33	20240425	091127	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10400	-290	5	-2.71	1230971970	117385	5.05	10580	10580	10400	13890	7490	10690	10486.62	26.13	0	-4632	11390	11040	10510	10160	9630	11215	10335	77	3200	100	7690	10	1	76637849	7970	31.71	7.55	12	0.15	328.00	1377.00	14500	20230824	-28.28	7390	20240322	40.73	12650	-17.79	20240419	7390	40.73	20240322	14500	-28.28	20230824	7390	40.73	20240322	5.27	N	287410	100	76 억		20028442	N	N	1227	N	00	N
34	20240424	161104	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10690	570	2	5.63	24045557380	2307791	83.13	10110	10860	9980	13150	7090	10120	10418.98	26.17	0	-153788	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	8193	32.59	7.76	12	3.01	328.00	1377.00	14500	20230824	-26.28	7390	20240322	44.65	12650	-15.49	20240419	7390	44.65	20240322	14500	-26.28	20230824	7390	44.65	20240322	5.72	N	287410	100	76 억		20057852	N	N	1227	N	00	N
35	20240424	151120	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10770	650	2	6.42	23068617370	2216558	79.85	10110	10860	9980	13150	7090	10120	10407.71	26.17	0	-154973	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	8254	32.84	7.82	12	2.89	328.00	1377.00	14500	20230824	-25.72	7390	20240322	45.74	12650	-14.86	20240419	7390	45.74	20240322	14500	-25.72	20230824	7390	45.74	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
36	20240424	141122	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10550	430	2	4.25	16222268690	1578795	56.87	10110	10690	9980	13150	7090	10120	10275.33	26.17	0	-20707	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	8085	32.16	7.66	12	2.06	328.00	1377.00	14500	20230824	-27.24	7390	20240322	42.76	12650	-16.60	20240419	7390	42.76	20240322	14500	-27.24	20230824	7390	42.76	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
37	20240424	131125	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10280	160	2	1.58	11405099620	1119728	40.34	10110	10420	9980	13150	7090	10120	10185.74	26.17	0	-52867	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	7878	31.34	7.47	12	1.46	328.00	1377.00	14500	20230824	-29.10	7390	20240322	39.11	12650	-18.74	20240419	7390	39.11	20240322	14500	-29.10	20230824	7390	39.11	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
38	20240424	121119	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10120	0	3	0.00	10092398060	991018	35.70	10110	10420	9980	13150	7090	10120	10184.02	26.17	0	-73449	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	7756	30.85	7.35	12	1.29	328.00	1377.00	14500	20230824	-30.21	7390	20240322	36.94	12650	-20.00	20240419	7390	36.94	20240322	14500	-30.21	20230824	7390	36.94	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
39	20240424	111118	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10040	-80	5	-0.79	8919283090	874807	31.51	10110	10420	9980	13150	7090	10120	10195.92	26.17	0	-82661	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	7694	30.61	7.29	12	1.14	328.00	1377.00	14500	20230824	-30.76	7390	20240322	35.86	12650	-20.63	20240419	7390	35.86	20240322	14500	-30.76	20230824	7390	35.86	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
40	20240424	101115	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10200	80	2	0.79	5719505290	557574	20.09	10110	10420	10090	13150	7090	10120	10258.42	26.17	0	-53249	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	7817	31.10	7.41	12	0.73	328.00	1377.00	14500	20230824	-29.66	7390	20240322	38.02	12650	-19.37	20240419	7390	38.02	20240322	14500	-29.66	20230824	7390	38.02	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
41	20240424	091119	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10110	-10	5	-0.10	1589661980	156537	5.64	10110	10270	10090	13150	7090	10120	10155.72	26.17	0	-13891	11040	10580	10230	9770	9420	10405	9595	77	3030	100	7280	10	1	76637849	7748	30.82	7.34	12	0.20	328.00	1377.00	14500	20230824	-30.28	7390	20240322	36.81	12650	-20.08	20240419	7390	36.81	20240322	14500	-30.28	20230824	7390	36.81	20240322	5.72	N	287410	100	76 억		20057852	N	N	3943	N	00	N
42	20240423	161053	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10120	-510	5	-4.80	28284046840	2754002	43.20	10360	10690	9880	13810	7450	10630	10270.32	25.72	0	344944	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7756	30.85	7.35	12	3.59	328.00	1377.00	14500	20230824	-30.21	7390	20240322	36.94	12650	-20.00	20240419	7390	36.94	20240322	14500	-30.21	20230824	7390	36.94	20240322	5.45	N	287410	100	76 억		19710394	N	N	3943	N	00	N
43	20240423	151115	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10110	-520	5	-4.89	27452791970	2671929	41.91	10360	10690	9880	13810	7450	10630	10274.28	25.72	0	334400	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7748	30.82	7.34	12	3.49	328.00	1377.00	14500	20230824	-30.28	7390	20240322	36.81	12650	-20.08	20240419	7390	36.81	20240322	14500	-30.28	20230824	7390	36.81	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
44	20240423	141113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10220	-410	5	-3.86	23207498850	2254430	35.37	10360	10690	9880	13810	7450	10630	10293.90	25.72	0	180339	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7832	31.16	7.42	12	2.94	328.00	1377.00	14500	20230824	-29.52	7390	20240322	38.29	12650	-19.21	20240419	7390	38.29	20240322	14500	-29.52	20230824	7390	38.29	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
45	20240423	131112	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10240	-390	5	-3.67	20653124810	2006593	31.48	10360	10690	9880	13810	7450	10630	10292.33	25.72	0	141314	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7848	31.22	7.44	12	2.62	328.00	1377.00	14500	20230824	-29.38	7390	20240322	38.57	12650	-19.05	20240419	7390	38.57	20240322	14500	-29.38	20230824	7390	38.57	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
46	20240423	121111	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10310	-320	5	-3.01	19304099100	1875141	29.42	10360	10690	9880	13810	7450	10630	10294.42	25.72	0	118127	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7901	31.43	7.49	12	2.45	328.00	1377.00	14500	20230824	-28.90	7390	20240322	39.51	12650	-18.50	20240419	7390	39.51	20240322	14500	-28.90	20230824	7390	39.51	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
47	20240423	111113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10340	-290	5	-2.73	17933731730	1742776	27.34	10360	10690	9880	13810	7450	10630	10289.97	25.72	0	108803	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7924	31.52	7.51	12	2.27	328.00	1377.00	14500	20230824	-28.69	7390	20240322	39.92	12650	-18.26	20240419	7390	39.92	20240322	14500	-28.69	20230824	7390	39.92	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
48	20240423	101110	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10390	-240	5	-2.26	14068515680	1366683	21.44	10360	10690	9880	13810	7450	10630	10293.47	25.72	0	67678	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7963	31.68	7.55	12	1.78	328.00	1377.00	14500	20230824	-28.34	7390	20240322	40.60	12650	-17.87	20240419	7390	40.60	20240322	14500	-28.34	20230824	7390	40.60	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
49	20240423	091113	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10350	-280	5	-2.63	6600840530	652805	10.24	10360	10380	9880	13810	7450	10630	10110.06	25.72	0	11163	12630	11630	10700	9700	8770	11165	9235	77	3180	100	7650	10	1	76637849	7932	31.55	7.52	12	0.85	328.00	1377.00	14500	20230824	-28.62	7390	20240322	40.05	12650	-18.18	20240419	7390	40.05	20240322	14500	-28.62	20230824	7390	40.05	20240322	5.45	N	287410	100	76 억		19710394	N	N	3178	N	00	N
50	20240422	161108	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10630	-1390	5	-11.56	67931367230	6357180	68.58	11700	11700	9770	15620	8420	12020	10683.83	25.79	0	19700	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8147	32.41	7.72	12	8.30	328.00	1377.00	14500	20230824	-26.69	7390	20240322	43.84	12650	-15.97	20240419	7390	43.84	20240322	14500	-26.69	20230824	7390	43.84	20240322	5.11	N	287410	100	76 억		19768362	N	N	3178	N	00	N
51	20240422	151105	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10570	-1450	5	-12.06	65900978760	6164793	66.50	11700	11700	9770	15620	8420	12020	10687.85	25.79	0	-43587	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8101	32.23	7.68	12	8.04	328.00	1377.00	14500	20230824	-27.10	7390	20240322	43.03	12650	-16.44	20240419	7390	43.03	20240322	14500	-27.10	20230824	7390	43.03	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
52	20240422	141107	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10440	-1580	5	-13.14	59674117400	5578051	60.18	11700	11700	9770	15620	8420	12020	10695.78	25.79	0	-127167	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8001	31.83	7.58	12	7.28	328.00	1377.00	14500	20230824	-28.00	7390	20240322	41.27	12650	-17.47	20240419	7390	41.27	20240322	14500	-28.00	20230824	7390	41.27	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
53	20240422	131104	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10800	-1220	5	-10.15	51965305880	4839481	52.21	11700	11700	9770	15620	8420	12020	10735.28	25.79	0	-138544	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8277	32.93	7.84	12	6.31	328.00	1377.00	14500	20230824	-25.52	7390	20240322	46.14	12650	-14.62	20240419	7390	46.14	20240322	14500	-25.52	20230824	7390	46.14	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
54	20240422	121103	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10960	-1060	5	-8.82	49660203430	4626914	49.91	11700	11700	9770	15620	8420	12020	10730.27	25.79	0	-108533	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8400	33.41	7.96	12	6.04	328.00	1377.00	14500	20230824	-24.41	7390	20240322	48.31	12650	-13.36	20240419	7390	48.31	20240322	14500	-24.41	20230824	7390	48.31	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
55	20240422	111105	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10990	-1030	5	-8.57	47495306900	4429369	47.78	11700	11700	9770	15620	8420	12020	10720.04	25.79	0	-109198	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8422	33.51	7.98	12	5.78	328.00	1377.00	14500	20230824	-24.21	7390	20240322	48.71	12650	-13.12	20240419	7390	48.71	20240322	14500	-24.21	20230824	7390	48.71	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
56	20240422	101105	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10810	-1210	5	-10.07	37786624100	3546683	38.26	11700	11700	9770	15620	8420	12020	10650.43	25.79	0	-141513	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8285	32.96	7.85	12	4.63	328.00	1377.00	14500	20230824	-25.45	7390	20240322	46.28	12650	-14.55	20240419	7390	46.28	20240322	14500	-25.45	20230824	7390	46.28	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
57	20240422	091106	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	10490	-1530	5	-12.73	15840587330	1501667	16.20	11700	11700	9770	15620	8420	12020	10539.36	25.79	0	18639	13240	12630	12040	11430	10840	12335	11135	77	3600	100	8650	10	1	76637849	8039	31.98	7.62	12	1.96	328.00	1377.00	14500	20230824	-27.66	7390	20240322	41.95	12650	-17.08	20240419	7390	41.95	20240322	14500	-27.66	20230824	7390	41.95	20240322	5.11	N	287410	100	76 억		19768362	N	N	1971	N	00	N
58	20240419	161014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12020	230	2	1.95	110674714430	9219686	201.24	12410	12650	11450	15320	8260	11790	12004.18	26.10	0	-227987	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9212	36.65	8.73	12	12.03	328.00	1377.00	14500	20230824	-17.10	7390	20240322	62.65	12650	-4.98	20240419	7390	62.65	20240322	14500	-17.10	20230824	7390	62.65	20240322	4.66	N	287410	100	76 억		20000326	N	N	1971	N	00	N
59	20240419	151021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12080	290	2	2.46	106564382410	8879981	193.83	12410	12650	11450	15320	8260	11790	12000.53	26.10	0	-245313	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9258	36.83	8.77	12	11.59	328.00	1377.00	14500	20230824	-16.69	7390	20240322	63.46	12650	-4.51	20240419	7390	63.46	20240322	14500	-16.69	20230824	7390	63.46	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
60	20240419	141014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12250	460	2	3.90	94392575480	7879435	171.99	12410	12650	11450	15320	8260	11790	11979.62	26.10	0	-298808	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9388	37.35	8.90	12	10.28	328.00	1377.00	14500	20230824	-15.52	7390	20240322	65.76	12650	-3.16	20240419	7390	65.76	20240322	14500	-15.52	20230824	7390	65.76	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
61	20240419	131015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11910	120	2	1.02	83356605630	6972310	152.19	12410	12650	11450	15320	8260	11790	11955.39	26.10	0	-382355	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9128	36.31	8.65	12	9.10	328.00	1377.00	14500	20230824	-17.86	7390	20240322	61.16	12650	-5.85	20240419	7390	61.16	20240322	14500	-17.86	20230824	7390	61.16	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
62	20240419	121010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11990	200	2	1.70	76289607110	6381331	139.29	12410	12650	11450	15320	8260	11790	11955.14	26.10	0	-397452	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9189	36.55	8.71	12	8.33	328.00	1377.00	14500	20230824	-17.31	7390	20240322	62.25	12650	-5.22	20240419	7390	62.25	20240322	14500	-17.31	20230824	7390	62.25	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
63	20240419	111024	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11670	-120	5	-1.02	69282026110	5783970	126.25	12410	12650	11450	15320	8260	11790	11978.30	26.10	0	-383295	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	8944	35.58	8.47	12	7.55	328.00	1377.00	14500	20230824	-19.52	7390	20240322	57.92	12650	-7.75	20240419	7390	57.92	20240322	14500	-19.52	20230824	7390	57.92	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
64	20240419	101020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11880	90	2	0.76	57121761170	4741225	103.49	12410	12650	11450	15320	8260	11790	12047.92	26.10	0	-376741	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9105	36.22	8.63	12	6.19	328.00	1377.00	14500	20230824	-18.07	7390	20240322	60.76	12650	-6.09	20240419	7390	60.76	20240322	14500	-18.07	20230824	7390	60.76	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
65	20240419	091010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12060	270	2	2.29	21350374610	1772556	38.69	12410	12650	11600	15320	8260	11790	12045.03	26.10	0	-238844	12570	12180	11700	11310	10830	11940	11070	77	3530	100	8480	10	1	76637849	9243	36.77	8.76	12	2.31	328.00	1377.00	14500	20230824	-16.83	7390	20240322	63.19	12650	-4.66	20240419	7390	63.19	20240322	14500	-16.83	20230824	7390	63.19	20240322	4.66	N	287410	100	76 억		20000326	N	N	1477	N	00	N
66	20240418	161011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11790	90	2	0.77	53271312720	4568323	97.00	11880	12090	11220	15210	8190	11700	11660.96	26.56	0	-331932	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	9036	35.95	8.56	12	5.96	328.00	1377.00	14500	20230824	-18.69	7390	20240322	59.54	12090	-2.48	20240418	7390	59.54	20240322	14500	-18.69	20230824	7390	59.54	20240322	4.54	N	287410	100	76 억		20358136	N	N	1477	N	00	N
67	20240418	151011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11840	140	2	1.20	50693832980	4349370	92.35	11880	12090	11220	15210	8190	11700	11655.44	26.56	0	-325994	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	9074	36.10	8.60	12	5.68	328.00	1377.00	14500	20230824	-18.34	7390	20240322	60.22	12090	-2.07	20240418	7390	60.22	20240322	14500	-18.34	20230824	7390	60.22	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
68	20240418	141017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11820	120	2	1.03	38364954800	3315474	70.40	11880	11970	11220	15210	8190	11700	11571.48	26.56	0	-289063	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	9059	36.04	8.58	12	4.33	328.00	1377.00	14500	20230824	-18.48	7390	20240322	59.95	11970	-1.25	20240418	7390	59.95	20240322	14500	-18.48	20230824	7390	59.95	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
69	20240418	131008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11630	-70	5	-0.60	29949065290	2599027	55.19	11880	11970	11220	15210	8190	11700	11523.17	26.56	0	-264355	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	8913	35.46	8.45	12	3.39	328.00	1377.00	14500	20230824	-19.79	7390	20240322	57.37	11970	-2.84	20240418	7390	57.37	20240322	14500	-19.79	20230824	7390	57.37	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
70	20240418	121008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11350	-350	5	-2.99	21683100580	1892657	40.19	11880	11880	11220	15210	8190	11700	11456.41	26.56	0	-223682	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	8698	34.60	8.24	12	2.47	328.00	1377.00	14500	20230824	-21.72	7390	20240322	53.59	11890	-4.54	20240417	7390	53.59	20240322	14500	-21.72	20230824	7390	53.59	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
71	20240418	111014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11290	-410	5	-3.50	19172252180	1670689	35.47	11880	11880	11260	15210	8190	11700	11475.63	26.56	0	-195226	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	8652	34.42	8.20	12	2.18	328.00	1377.00	14500	20230824	-22.14	7390	20240322	52.77	11890	-5.05	20240417	7390	52.77	20240322	14500	-22.14	20230824	7390	52.77	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
72	20240418	101011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11430	-270	5	-2.31	13195029490	1144466	24.30	11880	11880	11260	15210	8190	11700	11529.39	26.56	0	-145249	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	8760	34.85	8.30	12	1.49	328.00	1377.00	14500	20230824	-21.17	7390	20240322	54.67	11890	-3.87	20240417	7390	54.67	20240322	14500	-21.17	20230824	7390	54.67	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
73	20240418	091008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11450	-250	5	-2.14	5640275360	488881	10.38	11880	11880	11260	15210	8190	11700	11537.05	26.56	0	-60565	12560	12130	11460	11030	10360	12345	11245	77	3510	100	8420	10	1	76637849	8775	34.91	8.32	12	0.64	328.00	1377.00	14500	20230824	-21.03	7390	20240322	54.94	11890	-3.70	20240417	7390	54.94	20240322	14500	-21.03	20230824	7390	54.94	20240322	4.54	N	287410	100	76 억		20358136	N	N	603	N	00	N
74	20240417	161000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11700	930	2	8.64	52999845320	4686854	240.31	10810	11890	10790	14000	7540	10770	11308.09	26.93	0	-214427	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8967	35.67	8.50	12	6.12	328.00	1377.00	14500	20230824	-19.31	7390	20240322	58.32	11890	-1.60	20240417	7390	58.32	20240322	14500	-19.31	20230824	7390	58.32	20240322	3.79	N	287410	100	76 억		20638602	N	N	603	N	00	N
75	20240417	151016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11760	990	2	9.19	50388975020	4463653	228.86	10810	11890	10790	14000	7540	10770	11288.73	26.93	0	-203672	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	9013	35.85	8.54	12	5.82	328.00	1377.00	14500	20230824	-18.90	7390	20240322	59.13	11890	-1.09	20240417	7390	59.13	20240322	14500	-18.90	20230824	7390	59.13	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
76	20240417	141012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11440	670	2	6.22	39314015710	3515272	180.24	10810	11620	10790	14000	7540	10770	11183.78	26.93	0	-134973	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8767	34.88	8.31	12	4.59	328.00	1377.00	14500	20230824	-21.10	7390	20240322	54.80	11620	-1.55	20240417	7390	54.80	20240322	14500	-21.10	20230824	7390	54.80	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
77	20240417	131013	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11360	590	2	5.48	31119571690	2800755	143.60	10810	11390	10790	14000	7540	10770	11111.14	26.93	0	-182187	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8706	34.63	8.25	12	3.65	328.00	1377.00	14500	20230824	-21.66	7390	20240322	53.72	11390	-0.26	20240417	7390	53.72	20240322	14500	-21.66	20230824	7390	53.72	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
78	20240417	121014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11110	340	2	3.16	24602999080	2223242	113.99	10810	11360	10790	14000	7540	10770	11066.27	26.93	0	-175893	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8514	33.87	8.07	12	2.90	328.00	1377.00	14500	20230824	-23.38	7390	20240322	50.34	11360	-2.20	20240417	7390	50.34	20240322	14500	-23.38	20230824	7390	50.34	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
79	20240417	111017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11020	250	2	2.32	21157148460	1913701	98.12	10810	11360	10790	14000	7540	10770	11055.62	26.93	0	-175922	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8445	33.60	8.00	12	2.50	328.00	1377.00	14500	20230824	-24.00	7390	20240322	49.12	11360	-2.99	20240417	7390	49.12	20240322	14500	-24.00	20230824	7390	49.12	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
80	20240417	101008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10880	110	2	1.02	10681413080	964512	49.45	10810	11360	10800	14000	7540	10770	11074.42	26.93	0	-113549	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8338	33.17	7.90	12	1.26	328.00	1377.00	14500	20230824	-24.97	7390	20240322	47.23	11360	-4.23	20240417	7390	47.23	20240322	14500	-24.97	20230824	7390	47.23	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
81	20240417	091005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11210	440	2	4.09	4260233210	381620	19.57	10810	11360	10810	14000	7540	10770	11163.55	26.93	0	-27024	11356	11062	10606	10312	9856	11210	10460	77	3230	100	7750	10	1	76637849	8591	34.18	8.14	12	0.50	328.00	1377.00	14500	20230824	-22.69	7390	20240322	51.69	11360	-1.32	20240417	7390	51.69	20240322	14500	-22.69	20230824	7390	51.69	20240322	3.79	N	287410	100	76 억		20638602	N	N	1058	N	00	N
82	20240416	161009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10770	100	2	0.94	20489273360	1942369	59.74	10490	10900	10150	13870	7470	10670	10548.43	27.21	0	-109212	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	8254	32.84	7.82	12	2.53	328.00	1377.00	14500	20230824	-25.72	7390	20240322	45.74	11170	-3.58	20240112	7390	45.74	20240322	14500	-25.72	20230824	7390	45.74	20240322	3.03	N	287410	100	76 억		20852971	N	N	1058	N	00	N
83	20240416	151008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10770	100	2	0.94	19733535130	1872165	57.58	10490	10900	10150	13870	7470	10670	10540.48	27.21	0	-102571	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	8254	32.84	7.82	12	2.44	328.00	1377.00	14500	20230824	-25.72	7390	20240322	45.74	11170	-3.58	20240112	7390	45.74	20240322	14500	-25.72	20230824	7390	45.74	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
84	20240416	141009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	30	2	0.28	17977662650	1708696	52.55	10490	10900	10150	13870	7470	10670	10521.26	27.21	0	-108721	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	8200	32.62	7.77	12	2.23	328.00	1377.00	14500	20230824	-26.21	7390	20240322	44.79	11170	-4.21	20240112	7390	44.79	20240322	14500	-26.21	20230824	7390	44.79	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
85	20240416	131006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10800	130	2	1.22	14754116920	1410482	43.38	10490	10840	10150	13870	7470	10670	10460.31	27.21	0	-128674	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	8277	32.93	7.84	12	1.84	328.00	1377.00	14500	20230824	-25.52	7390	20240322	46.14	11170	-3.31	20240112	7390	46.14	20240322	14500	-25.52	20230824	7390	46.14	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
86	20240416	121009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10420	-250	5	-2.34	11692003440	1122834	34.53	10490	10690	10150	13870	7470	10670	10412.90	27.21	0	-58499	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	7986	31.77	7.57	12	1.47	328.00	1377.00	14500	20230824	-28.14	7390	20240322	41.00	11170	-6.71	20240112	7390	41.00	20240322	14500	-28.14	20230824	7390	41.00	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
87	20240416	111005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10370	-300	5	-2.81	10209822050	979878	30.14	10490	10690	10150	13870	7470	10670	10419.44	27.21	0	-40542	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	7947	31.62	7.53	12	1.28	328.00	1377.00	14500	20230824	-28.48	7390	20240322	40.32	11170	-7.16	20240112	7390	40.32	20240322	14500	-28.48	20230824	7390	40.32	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
88	20240416	100957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10340	-330	5	-3.09	6711599280	645177	19.84	10490	10690	10150	13870	7470	10670	10402.65	27.21	0	-7995	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	7924	31.52	7.51	12	0.84	328.00	1377.00	14500	20230824	-28.69	7390	20240322	39.92	11170	-7.43	20240112	7390	39.92	20240322	14500	-28.69	20230824	7390	39.92	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
89	20240416	090957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10440	-230	5	-2.16	2031366340	192794	5.93	10490	10690	10420	13870	7470	10670	10536.33	27.21	0	-28575	11296	10982	10436	10122	9576	11140	10280	77	3200	100	7680	10	1	76637849	8001	31.83	7.58	12	0.25	328.00	1377.00	14500	20230824	-28.00	7390	20240322	41.27	11170	-6.54	20240112	7390	41.27	20240322	14500	-28.00	20230824	7390	41.27	20240322	3.03	N	287410	100	76 억		20852971	N	N	1920	N	00	N
90	20240415	160955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	680	2	6.81	33484184270	3239920	102.85	10010	10750	9890	12980	7000	9990	10334.56	27.78	0	-426383	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	8177	32.53	7.75	12	4.23	328.00	1377.00	14500	20230824	-26.41	7390	20240322	44.38	11170	-4.48	20240112	7390	44.38	20240322	14500	-26.41	20230824	7390	44.38	20240322	2.81	N	287410	100	76 억		21286870	N	N	1920	N	00	N
91	20240415	151000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10640	650	2	6.51	31911359510	3092307	98.16	10010	10750	9890	12980	7000	9990	10319.60	27.78	0	-418295	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	8154	32.44	7.73	12	4.03	328.00	1377.00	14500	20230824	-26.62	7390	20240322	43.98	11170	-4.74	20240112	7390	43.98	20240322	14500	-26.62	20230824	7390	43.98	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
92	20240415	140953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10450	460	2	4.60	22144269140	2167649	68.81	10010	10570	9890	12980	7000	9990	10215.81	27.78	0	-288561	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	8009	31.86	7.59	12	2.83	328.00	1377.00	14500	20230824	-27.93	7390	20240322	41.41	11170	-6.45	20240112	7390	41.41	20240322	14500	-27.93	20230824	7390	41.41	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
93	20240415	130942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10060	70	2	0.70	16529370660	1625682	51.61	10010	10420	9890	12980	7000	9990	10167.66	27.78	0	-292837	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	7710	30.67	7.31	12	2.12	328.00	1377.00	14500	20230824	-30.62	7390	20240322	36.13	11170	-9.94	20240112	7390	36.13	20240322	14500	-30.62	20230824	7390	36.13	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
94	20240415	120958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10030	40	2	0.40	15756408880	1548679	49.16	10010	10420	9890	12980	7000	9990	10174.10	27.78	0	-275707	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	7687	30.58	7.28	12	2.02	328.00	1377.00	14500	20230824	-30.83	7390	20240322	35.72	11170	-10.21	20240112	7390	35.72	20240322	14500	-30.83	20230824	7390	35.72	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
95	20240415	110957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10060	70	2	0.70	14503960400	1423770	45.20	10010	10420	9890	12980	7000	9990	10187.02	27.78	0	-252340	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	7710	30.67	7.31	12	1.86	328.00	1377.00	14500	20230824	-30.62	7390	20240322	36.13	11170	-9.94	20240112	7390	36.13	20240322	14500	-30.62	20230824	7390	36.13	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
96	20240415	100951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10220	230	2	2.30	11117630420	1087206	34.51	10010	10420	10010	12980	7000	9990	10225.88	27.78	0	-231334	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	7832	31.16	7.42	12	1.42	328.00	1377.00	14500	20230824	-29.52	7390	20240322	38.29	11170	-8.50	20240112	7390	38.29	20240322	14500	-29.52	20230824	7390	38.29	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
97	20240415	091000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10280	290	2	2.90	4923888010	481588	15.29	10010	10420	10010	12980	7000	9990	10224.30	27.78	0	-94019	10816	10402	10026	9612	9236	10610	9820	77	2990	100	7190	10	1	76637849	7878	31.34	7.47	12	0.63	328.00	1377.00	14500	20230824	-29.10	7390	20240322	39.11	11170	-7.97	20240112	7390	39.11	20240322	14500	-29.10	20230824	7390	39.11	20240322	2.81	N	287410	100	76 억		21286870	N	N	411	N	00	N
98	20240412	160950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9990	370	2	3.85	31643469530	3135856	170.38	9780	10440	9650	12500	6740	9620	10091.23	28.65	0	-499724	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7656	30.46	7.25	12	4.09	328.00	1377.00	14500	20230824	-31.10	7390	20240322	35.18	11170	-10.56	20240112	7390	35.18	20240322	14500	-31.10	20230824	7390	35.18	20240322	2.71	N	287410	100	76 억		21953856	N	N	411	N	00	N
99	20240412	150954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9940	320	2	3.33	30950914480	3066296	166.60	9780	10440	9650	12500	6740	9620	10094.25	28.65	0	-479506	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7618	30.30	7.22	12	4.00	328.00	1377.00	14500	20230824	-31.45	7390	20240322	34.51	11170	-11.01	20240112	7390	34.51	20240322	14500	-31.45	20230824	7390	34.51	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
100	20240412	140949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9990	370	2	3.85	28103301450	2779188	151.00	9780	10440	9650	12500	6740	9620	10112.45	28.65	0	-464066	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7656	30.46	7.25	12	3.63	328.00	1377.00	14500	20230824	-31.10	7390	20240322	35.18	11170	-10.56	20240112	7390	35.18	20240322	14500	-31.10	20230824	7390	35.18	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
101	20240412	130939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10040	420	2	4.37	26275188930	2596822	141.10	9780	10440	9650	12500	6740	9620	10118.63	28.65	0	-416296	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7694	30.61	7.29	12	3.39	328.00	1377.00	14500	20230824	-30.76	7390	20240322	35.86	11170	-10.12	20240112	7390	35.86	20240322	14500	-30.76	20230824	7390	35.86	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
102	20240412	120945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10130	510	2	5.30	25040582330	2473976	134.42	9780	10440	9650	12500	6740	9620	10122.04	28.65	0	-387954	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7763	30.88	7.36	12	3.23	328.00	1377.00	14500	20230824	-30.14	7390	20240322	37.08	11170	-9.31	20240112	7390	37.08	20240322	14500	-30.14	20230824	7390	37.08	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
103	20240412	110945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	700	2	7.28	20793379870	2054662	111.64	9780	10440	9650	12500	6740	9620	10120.64	28.65	0	-383217	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7909	31.46	7.49	12	2.68	328.00	1377.00	14500	20230824	-28.83	7390	20240322	39.65	11170	-7.61	20240112	7390	39.65	20240322	14500	-28.83	20230824	7390	39.65	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
104	20240412	100945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10140	520	2	5.41	11238248800	1124531	61.10	9780	10150	9650	12500	6740	9620	9994.46	28.65	0	-164658	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7771	30.91	7.36	12	1.47	328.00	1377.00	14500	20230824	-30.07	7390	20240322	37.21	11170	-9.22	20240112	7390	37.21	20240322	14500	-30.07	20230824	7390	37.21	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
105	20240412	090946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9810	190	2	1.98	1470929840	150416	8.17	9780	9860	9650	12500	6740	9620	9781.45	28.65	0	-32339	9986	9802	9526	9342	9066	9895	9435	77	2880	100	6920	10	1	76637849	7518	29.91	7.12	12	0.20	328.00	1377.00	14500	20230824	-32.34	7390	20240322	32.75	11170	-12.18	20240112	7390	32.75	20240322	14500	-32.34	20230824	7390	32.75	20240322	2.71	N	287410	100	76 억		21953856	N	N	203	N	00	N
106	20240411	160942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9620	-80	5	-0.82	17387470590	1835260	53.88	9500	9710	9250	12610	6790	9700	9473.98	29.17	0	-427461	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7373	29.33	6.99	12	2.39	328.00	1377.00	14500	20230824	-33.66	7390	20240322	30.18	11170	-13.88	20240112	7390	30.18	20240322	14500	-33.66	20230824	7390	30.18	20240322	2.72	N	287410	100	76 억		22358088	N	N	203	N	00	N
107	20240411	150947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9630	-70	5	-0.72	16857347850	1780117	52.26	9500	9710	9250	12610	6790	9700	9469.76	29.17	0	-418851	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7380	29.36	6.99	12	2.32	328.00	1377.00	14500	20230824	-33.59	7390	20240322	30.31	11170	-13.79	20240112	7390	30.31	20240322	14500	-33.59	20230824	7390	30.31	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
108	20240411	140944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9610	-90	5	-0.93	15825824890	1672782	49.11	9500	9710	9250	12610	6790	9700	9460.74	29.17	0	-405991	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7365	29.30	6.98	12	2.18	328.00	1377.00	14500	20230824	-33.72	7390	20240322	30.04	11170	-13.97	20240112	7390	30.04	20240322	14500	-33.72	20230824	7390	30.04	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
109	20240411	130932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9700	0	3	0.00	14372929060	1522062	44.69	9500	9710	9250	12610	6790	9700	9443.02	29.17	0	-333261	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7434	29.57	7.04	12	1.99	328.00	1377.00	14500	20230824	-33.10	7390	20240322	31.26	11170	-13.16	20240112	7390	31.26	20240322	14500	-33.10	20230824	7390	31.26	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
110	20240411	120946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9490	-210	5	-2.16	13027392930	1381828	40.57	9500	9710	9250	12610	6790	9700	9427.60	29.17	0	-294692	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7273	28.93	6.89	12	1.80	328.00	1377.00	14500	20230824	-34.55	7390	20240322	28.42	11170	-15.04	20240112	7390	28.42	20240322	14500	-34.55	20230824	7390	28.42	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
111	20240411	110936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9410	-290	5	-2.99	11832524790	1254947	36.84	9500	9710	9250	12610	6790	9700	9428.64	29.17	0	-281134	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7212	28.69	6.83	12	1.64	328.00	1377.00	14500	20230824	-35.10	7390	20240322	27.33	11170	-15.76	20240112	7390	27.33	20240322	14500	-35.10	20230824	7390	27.33	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
112	20240411	100944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9480	-220	5	-2.27	9722488900	1031360	30.28	9500	9710	9250	12610	6790	9700	9426.79	29.17	0	-268619	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7265	28.90	6.88	12	1.35	328.00	1377.00	14500	20230824	-34.62	7390	20240322	28.28	11170	-15.13	20240112	7390	28.28	20240322	14500	-34.62	20230824	7390	28.28	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
113	20240411	090942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9450	-250	5	-2.58	2698648280	285862	8.39	9500	9710	9260	12610	6790	9700	9440.13	29.17	0	-39206	10526	10112	9436	9022	8346	10320	9230	77	2910	100	6980	10	1	76637849	7242	28.81	6.86	12	0.37	328.00	1377.00	14500	20230824	-34.83	7390	20240322	27.88	11170	-15.40	20240112	7390	27.88	20240322	14500	-34.83	20230824	7390	27.88	20240322	2.72	N	287410	100	76 억		22358088	N	N	269	N	00	N
114	20240409	160926	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9700	850	2	9.60	31708530420	3362384	429.18	8760	9850	8760	11500	6200	8850	9430.05	29.15	0	65736	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7434	29.57	7.04	12	4.39	328.00	1377.00	14500	20230824	-33.10	7390	20240322	31.26	11170	-13.16	20240112	7390	31.26	20240322	14500	-33.10	20230824	7390	31.26	20240322	2.74	N	287410	100	76 억		22336309	N	N	269	N	00	N
115	20240409	150931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9620	770	2	8.70	28225303210	3005033	383.57	8760	9750	8760	11500	6200	8850	9392.71	29.15	0	48736	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7373	29.33	6.99	12	3.92	328.00	1377.00	14500	20230824	-33.66	7390	20240322	30.18	11170	-13.88	20240112	7390	30.18	20240322	14500	-33.66	20230824	7390	30.18	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
116	20240409	140936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9490	640	2	7.23	18701860590	2009437	256.49	8760	9580	8760	11500	6200	8850	9307.06	29.15	0	77517	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7273	28.93	6.89	12	2.62	328.00	1377.00	14500	20230824	-34.55	7390	20240322	28.42	11170	-15.04	20240112	7390	28.42	20240322	14500	-34.55	20230824	7390	28.42	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
117	20240409	130929	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9290	440	2	4.97	15483863200	1668364	212.95	8760	9580	8760	11500	6200	8850	9280.91	29.15	0	100050	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7120	28.32	6.75	12	2.18	328.00	1377.00	14500	20230824	-35.93	7390	20240322	25.71	11170	-16.83	20240112	7390	25.71	20240322	14500	-35.93	20230824	7390	25.71	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
118	20240409	120933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9430	580	2	6.55	11291529540	1223381	156.15	8760	9580	8760	11500	6200	8850	9229.83	29.15	0	48044	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7227	28.75	6.85	12	1.60	328.00	1377.00	14500	20230824	-34.97	7390	20240322	27.60	11170	-15.58	20240112	7390	27.60	20240322	14500	-34.97	20230824	7390	27.60	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
119	20240409	110930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9200	350	2	3.95	4177023530	464989	59.35	8760	9230	8760	11500	6200	8850	8983.11	29.15	0	65977	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	7051	28.05	6.68	12	0.61	328.00	1377.00	14500	20230824	-36.55	7390	20240322	24.49	11170	-17.64	20240112	7390	24.49	20240322	14500	-36.55	20230824	7390	24.49	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
120	20240409	100924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8880	30	2	0.34	1646109410	184974	23.61	8760	9000	8760	11500	6200	8850	8899.19	29.15	0	8145	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	6805	27.07	6.45	12	0.24	328.00	1377.00	14500	20230824	-38.76	7390	20240322	20.16	11170	-20.50	20240112	7390	20.16	20240322	14500	-38.76	20230824	7390	20.16	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
121	20240409	090943	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8850	0	3	0.00	280508240	31729	4.05	8760	8920	8760	11500	6200	8850	8840.70	29.15	0	443	9310	9080	8840	8610	8370	9195	8725	77	2650	100	6370	10	1	76637849	6782	26.98	6.43	12	0.04	328.00	1377.00	14500	20230824	-38.97	7390	20240322	19.76	11170	-20.77	20240112	7390	19.76	20240322	14500	-38.97	20230824	7390	19.76	20240322	2.74	N	287410	100	76 억		22336309	N	N	7732	N	00	N
122	20240408	160924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8850	-40	5	-0.45	6799782550	779937	74.85	8700	9070	8600	11550	6230	8890	8718.14	29.13	0	-64538	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6782	26.98	6.43	12	1.02	328.00	1377.00	14500	20230824	-38.97	7390	20240322	19.76	11170	-20.77	20240112	7390	19.76	20240322	14500	-38.97	20230824	7390	19.76	20240322	2.43	N	287410	100	76 억		22322307	N	N	7732	N	00	N
123	20240408	150932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8840	-50	5	-0.56	6373906210	731775	70.23	8700	9070	8600	11550	6230	8890	8709.99	29.13	0	-52691	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6775	26.95	6.42	12	0.95	328.00	1377.00	14500	20230824	-39.03	7390	20240322	19.62	11170	-20.86	20240112	7390	19.62	20240322	14500	-39.03	20230824	7390	19.62	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
124	20240408	140931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8780	-110	5	-1.24	5442081620	625906	60.07	8700	9070	8600	11550	6230	8890	8694.46	29.13	0	-28923	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6729	26.77	6.38	12	0.82	328.00	1377.00	14500	20230824	-39.45	7390	20240322	18.81	11170	-21.40	20240112	7390	18.81	20240322	14500	-39.45	20230824	7390	18.81	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
125	20240408	130925	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8660	-230	5	-2.59	4747194200	546209	52.42	8700	9070	8600	11550	6230	8890	8690.86	29.13	0	-22906	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6637	26.40	6.29	12	0.71	328.00	1377.00	14500	20230824	-40.28	7390	20240322	17.19	11170	-22.47	20240112	7390	17.19	20240322	14500	-40.28	20230824	7390	17.19	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
126	20240408	120931	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8620	-270	5	-3.04	4220281410	485075	46.55	8700	9070	8610	11550	6230	8890	8699.93	29.13	0	-21324	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6606	26.28	6.26	12	0.63	328.00	1377.00	14500	20230824	-40.55	7390	20240322	16.64	11170	-22.83	20240112	7390	16.64	20240322	14500	-40.55	20230824	7390	16.64	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
127	20240408	110934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8720	-170	5	-1.91	3479905230	399508	38.34	8700	9070	8610	11550	6230	8890	8710.10	29.13	0	-7111	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6683	26.59	6.33	12	0.52	328.00	1377.00	14500	20230824	-39.86	7390	20240322	18.00	11170	-21.93	20240112	7390	18.00	20240322	14500	-39.86	20230824	7390	18.00	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
128	20240408	100921	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8680	-210	5	-2.36	2420665620	278594	26.74	8700	8810	8610	11550	6230	8890	8688.25	29.13	0	-4824	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6652	26.46	6.30	12	0.36	328.00	1377.00	14500	20230824	-40.14	7390	20240322	17.46	11170	-22.29	20240112	7390	17.46	20240322	14500	-40.14	20230824	7390	17.46	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
129	20240408	090932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8750	-140	5	-1.57	603112750	68935	6.62	8700	8810	8700	11550	6230	8890	8747.25	29.13	0	-260	9270	9080	8880	8690	8490	8980	8590	77	2660	100	6400	10	1	76637849	6706	26.68	6.35	12	0.09	328.00	1377.00	14500	20230824	-39.66	7390	20240322	18.40	11170	-21.67	20240112	7390	18.40	20240322	14500	-39.66	20230824	7390	18.40	20240322	2.43	N	287410	100	76 억		22322307	N	N	4871	N	00	N
130	20240405	160928	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8890	-210	5	-2.31	9155407930	1034889	35.74	9030	9070	8680	11830	6370	9100	8846.62	29.25	0	-85154	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6813	27.10	6.46	12	1.35	328.00	1377.00	14500	20230824	-38.69	7390	20240322	20.30	11170	-20.41	20240112	7390	20.30	20240322	14500	-38.69	20230824	7390	20.30	20240322	2.25	N	287410	100	76 억		22413951	N	N	4871	N	00	N
131	20240405	150924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8850	-250	5	-2.75	8866883320	1002387	34.62	9030	9070	8680	11830	6370	9100	8845.72	29.25	0	-79525	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6782	26.98	6.43	12	1.31	328.00	1377.00	14500	20230824	-38.97	7390	20240322	19.76	11170	-20.77	20240112	7390	19.76	20240322	14500	-38.97	20230824	7390	19.76	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
132	20240405	140923	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8840	-260	5	-2.86	7999787970	904345	31.24	9030	9070	8680	11830	6370	9100	8845.89	29.25	0	-49516	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6775	26.95	6.42	12	1.18	328.00	1377.00	14500	20230824	-39.03	7390	20240322	19.62	11170	-20.86	20240112	7390	19.62	20240322	14500	-39.03	20230824	7390	19.62	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
133	20240405	130920	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8830	-270	5	-2.97	7356015410	831350	28.71	9030	9070	8680	11830	6370	9100	8848.22	29.25	0	-32956	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6767	26.92	6.41	12	1.08	328.00	1377.00	14500	20230824	-39.10	7390	20240322	19.49	11170	-20.95	20240112	7390	19.49	20240322	14500	-39.10	20230824	7390	19.49	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
134	20240405	120924	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8880	-220	5	-2.42	6873829790	776874	26.83	9030	9070	8680	11830	6370	9100	8848.00	29.25	0	-8672	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6805	27.07	6.45	12	1.01	328.00	1377.00	14500	20230824	-38.76	7390	20240322	20.16	11170	-20.50	20240112	7390	20.16	20240322	14500	-38.76	20230824	7390	20.16	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
135	20240405	110930	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8820	-280	5	-3.08	6211984710	702121	24.25	9030	9070	8680	11830	6370	9100	8847.38	29.25	0	4533	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6759	26.89	6.41	12	0.92	328.00	1377.00	14500	20230824	-39.17	7390	20240322	19.35	11170	-21.04	20240112	7390	19.35	20240322	14500	-39.17	20230824	7390	19.35	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
136	20240405	100808	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8780	-320	5	-3.52	3531429880	396335	13.69	9030	9070	8770	11830	6370	9100	8910.12	29.25	0	-16315	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6729	26.77	6.38	12	0.52	328.00	1377.00	14500	20230824	-39.45	7390	20240322	18.81	11170	-21.40	20240112	7390	18.81	20240322	14500	-39.45	20230824	7390	18.81	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
137	20240405	090911	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8960	-140	5	-1.54	841366230	93834	3.24	9030	9070	8880	11830	6370	9100	8966.25	29.25	0	-10888	9700	9400	9150	8850	8600	9550	9000	77	2730	100	6550	10	1	76637849	6867	27.32	6.51	12	0.12	328.00	1377.00	14500	20230824	-38.21	7390	20240322	21.24	11170	-19.79	20240112	7390	21.24	20240322	14500	-38.21	20230824	7390	21.24	20240322	2.25	N	287410	100	76 억		22413951	N	N	1949	N	00	N
138	20240404	160910	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9100	200	2	2.25	26364379010	2873216	67.99	9030	9450	8900	11570	6230	8900	9175.97	29.77	0	-416008	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	6974	27.74	6.61	12	3.75	328.00	1377.00	14500	20230824	-37.24	7390	20240322	23.14	11170	-18.53	20240112	7390	23.14	20240322	14500	-37.24	20230824	7390	23.14	20240322	2.17	N	287410	100	76 억		22812984	N	N	1949	N	00	N
139	20240404	150908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8920	20	2	0.22	25177965810	2742166	64.89	9030	9450	8900	11570	6230	8900	9181.78	29.77	0	-395100	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	6836	27.20	6.48	12	3.58	328.00	1377.00	14500	20230824	-38.48	7390	20240322	20.70	11170	-20.14	20240112	7390	20.70	20240322	14500	-38.48	20230824	7390	20.70	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
140	20240404	140913	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9070	170	2	1.91	20340047310	2204175	52.16	9030	9450	9000	11570	6230	8900	9227.96	29.77	0	-325852	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	6951	27.65	6.59	12	2.88	328.00	1377.00	14500	20230824	-37.45	7390	20240322	22.73	11170	-18.80	20240112	7390	22.73	20240322	14500	-37.45	20230824	7390	22.73	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
141	20240404	130902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9170	270	2	3.03	17758736620	1921463	45.47	9030	9450	9000	11570	6230	8900	9242.30	29.77	0	-224321	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	7028	27.96	6.66	12	2.51	328.00	1377.00	14500	20230824	-36.76	7390	20240322	24.09	11170	-17.91	20240112	7390	24.09	20240322	14500	-36.76	20230824	7390	24.09	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
142	20240404	120908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9220	320	2	3.60	16410490940	1775078	42.00	9030	9450	9000	11570	6230	8900	9244.94	29.77	0	-207220	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	7066	28.11	6.70	12	2.32	328.00	1377.00	14500	20230824	-36.41	7390	20240322	24.76	11170	-17.46	20240112	7390	24.76	20240322	14500	-36.41	20230824	7390	24.76	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
143	20240404	110910	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9320	420	2	4.72	14663401990	1587371	37.56	9030	9450	9000	11570	6230	8900	9237.54	29.77	0	-177129	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	7143	28.41	6.77	12	2.07	328.00	1377.00	14500	20230824	-35.72	7390	20240322	26.12	11170	-16.56	20240112	7390	26.12	20240322	14500	-35.72	20230824	7390	26.12	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
144	20240404	100908	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9120	220	2	2.47	11015924390	1191891	28.20	9030	9450	9000	11570	6230	8900	9242.39	29.77	0	-144585	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	6989	27.80	6.62	12	1.56	328.00	1377.00	14500	20230824	-37.10	7390	20240322	23.41	11170	-18.35	20240112	7390	23.41	20240322	14500	-37.10	20230824	7390	23.41	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
145	20240404	090910	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	9240	340	2	3.82	2569517820	281673	6.67	9030	9260	9000	11570	6230	8900	9122.35	29.77	0	-39637	9546	9222	8876	8552	8206	9385	8715	77	2670	100	6400	10	1	76637849	7081	28.17	6.71	12	0.37	328.00	1377.00	14500	20230824	-36.28	7390	20240322	25.03	11170	-17.28	20240112	7390	25.03	20240322	14500	-36.28	20230824	7390	25.03	20240322	2.17	N	287410	100	76 억		22812984	N	N	4375	N	00	N
146	20240403	160907	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8900	490	2	5.83	37526412190	4213086	291.25	8550	9200	8530	10930	5890	8410	8907.29	30.51	0	-560974	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6821	27.13	6.46	12	5.50	328.00	1377.00	14500	20230824	-38.62	7390	20240322	20.43	11170	-20.32	20240112	7390	20.43	20240322	14500	-38.62	20230824	7390	20.43	20240322	2.26	N	287410	100	76 억		23385568	N	N	4375	N	00	N
147	20240403	150906	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8930	520	2	6.18	36312456180	4076749	281.83	8550	9200	8530	10930	5890	8410	8907.38	30.51	0	-579700	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6844	27.23	6.49	12	5.32	328.00	1377.00	14500	20230824	-38.41	7390	20240322	20.84	11170	-20.05	20240112	7390	20.84	20240322	14500	-38.41	20230824	7390	20.84	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
148	20240403	140857	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8900	490	2	5.83	32804812360	3685603	254.79	8550	9200	8530	10930	5890	8410	8900.99	30.51	0	-469429	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6821	27.13	6.46	12	4.81	328.00	1377.00	14500	20230824	-38.62	7390	20240322	20.43	11170	-20.32	20240112	7390	20.43	20240322	14500	-38.62	20230824	7390	20.43	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
149	20240403	130902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8950	540	2	6.42	31225050240	3507935	242.51	8550	9200	8530	10930	5890	8410	8901.46	30.51	0	-403778	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6859	27.29	6.50	12	4.58	328.00	1377.00	14500	20230824	-38.28	7390	20240322	21.11	11170	-19.87	20240112	7390	21.11	20240322	14500	-38.28	20230824	7390	21.11	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
150	20240403	120856	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8870	460	2	5.47	29596053220	3323696	229.77	8550	9200	8530	10930	5890	8410	8904.77	30.51	0	-372541	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6798	27.04	6.44	12	4.34	328.00	1377.00	14500	20230824	-38.83	7390	20240322	20.03	11170	-20.59	20240112	7390	20.03	20240322	14500	-38.83	20230824	7390	20.03	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
151	20240403	110903	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8770	360	2	4.28	27824205140	3123451	215.93	8550	9200	8530	10930	5890	8410	8908.38	30.51	0	-332261	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6721	26.74	6.37	12	4.08	328.00	1377.00	14500	20230824	-39.52	7390	20240322	18.67	11170	-21.49	20240112	7390	18.67	20240322	14500	-39.52	20230824	7390	18.67	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
152	20240403	100902	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8920	510	2	6.06	14868377370	1681542	116.25	8550	9040	8530	10930	5890	8410	8842.47	30.51	0	-177336	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6836	27.20	6.48	12	2.19	328.00	1377.00	14500	20230824	-38.48	7390	20240322	20.70	11170	-20.14	20240112	7390	20.70	20240322	14500	-38.48	20230824	7390	20.70	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
153	20240403	090904	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8700	290	2	3.45	3388047120	391150	27.04	8550	8760	8530	10930	5890	8410	8662.66	30.51	0	-56128	9170	8790	8550	8170	7930	8670	8050	77	2520	100	6050	10	1	76637849	6667	26.52	6.32	12	0.51	328.00	1377.00	14500	20230824	-40.00	7390	20240322	17.73	11170	-22.11	20240112	7390	17.73	20240322	14500	-40.00	20230824	7390	17.73	20240322	2.26	N	287410	100	76 억		23385568	N	N	3829	N	00	N
154	20240402	160850	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8410	-520	5	-5.82	12426526310	1443748	34.77	8930	8930	8310	11600	6260	8930	8607.12	30.76	0	-240731	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6445	25.64	6.11	12	1.88	328.00	1377.00	14500	20230824	-42.00	7390	20240322	13.80	11170	-24.71	20240112	7390	13.80	20240322	14500	-42.00	20230824	7390	13.80	20240322	2.25	N	287410	100	76 억		23570548	N	N	3829	N	00	N
155	20240402	150857	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8410	-520	5	-5.82	12027842880	1396350	33.63	8930	8930	8310	11600	6260	8930	8613.41	30.76	0	-225452	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6445	25.64	6.11	12	1.82	328.00	1377.00	14500	20230824	-42.00	7390	20240322	13.80	11170	-24.71	20240112	7390	13.80	20240322	14500	-42.00	20230824	7390	13.80	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
156	20240402	140900	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8520	-410	5	-4.59	9631875700	1112345	26.79	8930	8930	8480	11600	6260	8930	8658.68	30.76	0	-170610	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6530	25.98	6.19	12	1.45	328.00	1377.00	14500	20230824	-41.24	7390	20240322	15.29	11170	-23.72	20240112	7390	15.29	20240322	14500	-41.24	20230824	7390	15.29	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
157	20240402	130847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8520	-410	5	-4.59	8903230570	1026848	24.73	8930	8930	8480	11600	6260	8930	8670.04	30.76	0	-131622	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6530	25.98	6.19	12	1.34	328.00	1377.00	14500	20230824	-41.24	7390	20240322	15.29	11170	-23.72	20240112	7390	15.29	20240322	14500	-41.24	20230824	7390	15.29	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
158	20240402	120845	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8590	-340	5	-3.81	7921492160	912028	21.97	8930	8930	8480	11600	6260	8930	8685.15	30.76	0	-128607	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6583	26.19	6.24	12	1.19	328.00	1377.00	14500	20230824	-40.76	7390	20240322	16.24	11170	-23.10	20240112	7390	16.24	20240322	14500	-40.76	20230824	7390	16.24	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
159	20240402	110848	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8560	-370	5	-4.14	6472695830	742322	17.88	8930	8930	8560	11600	6260	8930	8719.07	30.76	0	-130134	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6560	26.10	6.22	12	0.97	328.00	1377.00	14500	20230824	-40.97	7390	20240322	15.83	11170	-23.37	20240112	7390	15.83	20240322	14500	-40.97	20230824	7390	15.83	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
160	20240402	100850	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8740	-190	5	-2.13	3769339930	430417	10.37	8930	8930	8660	11600	6260	8930	8756.77	30.76	0	-36467	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6698	26.65	6.35	12	0.56	328.00	1377.00	14500	20230824	-39.72	7390	20240322	18.27	11170	-21.75	20240112	7390	18.27	20240322	14500	-39.72	20230824	7390	18.27	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
161	20240402	090848	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8670	-260	5	-2.91	1732566620	197198	4.75	8930	8930	8660	11600	6260	8930	8784.75	30.76	0	-55764	9876	9402	8696	8222	7516	9640	8460	77	2670	100	6420	10	1	76637849	6645	26.43	6.30	12	0.26	328.00	1377.00	14500	20230824	-40.21	7390	20240322	17.32	11170	-22.38	20240112	7390	17.32	20240322	14500	-40.21	20230824	7390	17.32	20240322	2.25	N	287410	100	76 억		23570548	N	N	374	N	00	N
162	20240401	160847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8930	970	2	12.19	36407853130	4130710	1070.41	8000	9170	7990	10340	5580	7960	8813.50	30.63	0	145465	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6844	27.23	6.49	12	5.39	328.00	1377.00	14500	20230824	-38.41	7390	20240322	20.84	11170	-20.05	20240112	7390	20.84	20240322	14500	-38.41	20230824	7390	20.84	20240322	2.22	N	287410	100	76 억		23472316	N	N	374	N	00	N
163	20240401	150848	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8910	950	2	11.93	35217020640	3997262	1035.83	8000	9170	7990	10340	5580	7960	8810.39	30.63	0	152187	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6828	27.16	6.47	12	5.22	328.00	1377.00	14500	20230824	-38.55	7390	20240322	20.57	11170	-20.23	20240112	7390	20.57	20240322	14500	-38.55	20230824	7390	20.57	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
164	20240401	140844	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8930	970	2	12.19	32805775990	3726169	965.58	8000	9170	7990	10340	5580	7960	8804.27	30.63	0	133849	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6844	27.23	6.49	12	4.86	328.00	1377.00	14500	20230824	-38.41	7390	20240322	20.84	11170	-20.05	20240112	7390	20.84	20240322	14500	-38.41	20230824	7390	20.84	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
165	20240401	130840	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8940	980	2	12.31	24592874150	2816180	729.77	8000	9100	7990	10340	5580	7960	8732.84	30.63	0	251721	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6851	27.26	6.49	12	3.67	328.00	1377.00	14500	20230824	-38.34	7390	20240322	20.97	11170	-19.96	20240112	7390	20.97	20240322	14500	-38.34	20230824	7390	20.97	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
166	20240401	120847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8860	900	2	11.31	16267167450	1884654	488.38	8000	8970	7990	10340	5580	7960	8631.55	30.63	0	163918	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6790	27.01	6.43	12	2.46	328.00	1377.00	14500	20230824	-38.90	7390	20240322	19.89	11170	-20.68	20240112	7390	19.89	20240322	14500	-38.90	20230824	7390	19.89	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
167	20240401	110847	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8460	500	2	6.28	5482183410	658113	170.54	8000	8500	7990	10340	5580	7960	8330.43	30.63	0	154307	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6484	25.79	6.14	12	0.86	328.00	1377.00	14500	20230824	-41.66	7390	20240322	14.48	11170	-24.26	20240112	7390	14.48	20240322	14500	-41.66	20230824	7390	14.48	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
168	20240401	100843	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8370	410	2	5.15	3930887310	474144	122.87	8000	8440	7990	10340	5580	7960	8290.83	30.63	0	128537	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6415	25.52	6.08	12	0.62	328.00	1377.00	14500	20230824	-42.28	7390	20240322	13.26	11170	-25.07	20240112	7390	13.26	20240322	14500	-42.28	20230824	7390	13.26	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N
169	20240401	090842	55	50.00	KSQ150		의료정밀기기	N	N	N	Y	50	N	8160	200	2	2.51	470724230	57895	15.00	8000	8210	7990	10340	5580	7960	8132.10	30.63	0	12874	8340	8150	8050	7860	7760	8100	7810	77	2380	100	5730	10	1	76637849	6254	24.88	5.93	12	0.08	328.00	1377.00	14500	20230824	-43.72	7390	20240322	10.42	11170	-26.95	20240112	7390	10.42	20240322	14500	-43.72	20230824	7390	10.42	20240322	2.22	N	287410	100	76 억		23472316	N	N	1002	N	00	N