KissMeData/336570/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	161220	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10340	-90	5	-0.86	10392028440	1001705	101.13	10320	10560	10180	13550	7310	10430	10374.33	5.03	0	83019	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9238	23.45	9.18	12	1.12	441.00	1126.00	15110	20230831	-31.57	6100	20230425	69.51	12000	-13.83	20240422	7600	36.05	20240208	15110	-31.57	20230831	6260	65.18	20230502	2.38	N	336570	100	89 억		4496950	N	N	14363	N	00	N
3	20240430	151231	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10350	-80	5	-0.77	9771105780	941501	95.05	10320	10560	10180	13550	7310	10430	10378.20	5.03	0	70532	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9247	23.47	9.19	12	1.05	441.00	1126.00	15110	20230831	-31.50	6100	20230425	69.67	12000	-13.75	20240422	7600	36.18	20240208	15110	-31.50	20230831	6260	65.34	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
4	20240430	141239	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10400	-30	5	-0.29	8021324050	772368	77.98	10320	10560	10180	13550	7310	10430	10385.34	5.03	0	51829	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9291	23.58	9.24	12	0.86	441.00	1126.00	15110	20230831	-31.17	6100	20230425	70.49	12000	-13.33	20240422	7600	36.84	20240208	15110	-31.17	20230831	6260	66.13	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
5	20240430	131233	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10410	-20	5	-0.19	7330102380	706127	71.29	10320	10560	10180	13550	7310	10430	10380.68	5.03	0	56364	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9300	23.61	9.25	12	0.79	441.00	1126.00	15110	20230831	-31.11	6100	20230425	70.66	12000	-13.25	20240422	7600	36.97	20240208	15110	-31.11	20230831	6260	66.29	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
6	20240430	121231	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10410	-20	5	-0.19	6827820430	657919	66.42	10320	10560	10180	13550	7310	10430	10377.87	5.03	0	62724	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9300	23.61	9.25	12	0.74	441.00	1126.00	15110	20230831	-31.11	6100	20230425	70.66	12000	-13.25	20240422	7600	36.97	20240208	15110	-31.11	20230831	6260	66.29	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
7	20240430	111225	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10300	-130	5	-1.25	5475135830	527677	53.27	10320	10560	10180	13550	7310	10430	10375.88	5.03	0	36329	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9202	23.36	9.15	12	0.59	441.00	1126.00	15110	20230831	-31.83	6100	20230425	68.85	12000	-14.17	20240422	7600	35.53	20240208	15110	-31.83	20230831	6260	64.54	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
8	20240430	101227	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10380	-50	5	-0.48	3648017860	349915	35.33	10320	10560	10180	13550	7310	10430	10425.43	5.03	0	45343	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9274	23.54	9.22	12	0.39	441.00	1126.00	15110	20230831	-31.30	6100	20230425	70.16	12000	-13.50	20240422	7600	36.58	20240208	15110	-31.30	20230831	6260	65.81	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
9	20240430	091236	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10460	30	2	0.29	1064314590	102710	10.37	10320	10510	10180	13550	7310	10430	10362.04	5.03	0	12500	10823	10626	10423	10226	10023	10725	10325	89	3120	100	7500	10	1	89340619	9345	23.72	9.29	12	0.11	441.00	1126.00	15110	20230831	-30.77	6100	20230425	71.48	12000	-12.83	20240422	7600	37.63	20240208	15110	-30.77	20230831	6260	67.09	20230502	2.38	N	336570	100	89 억		4496950	N	N	3483	N	00	N
10	20240429	161215	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10430	160	2	1.56	10265682310	983182	88.18	10270	10620	10220	13350	7190	10270	10441.64	5.15	0	-44106	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9197	23.65	9.26	12	1.12	441.00	1126.00	15110	20230831	-30.97	6100	20230425	70.98	12000	-13.08	20240422	7600	37.24	20240208	15110	-30.97	20230831	6260	66.61	20230502	2.36	N	336570	100	88 억		4540368	N	N	3483	N	00	N
11	20240429	151226	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10390	120	2	1.17	9934381390	951365	85.32	10270	10620	10220	13350	7190	10270	10442.60	5.15	0	-49384	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9161	23.56	9.23	12	1.08	441.00	1126.00	15110	20230831	-31.24	6100	20230425	70.33	12000	-13.42	20240422	7600	36.71	20240208	15110	-31.24	20230831	6260	65.97	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
12	20240429	141140	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10390	120	2	1.17	8943843600	856223	76.79	10270	10620	10220	13350	7190	10270	10446.10	5.15	0	-56021	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9161	23.56	9.23	12	0.97	441.00	1126.00	15110	20230831	-31.24	6100	20230425	70.33	12000	-13.42	20240422	7600	36.71	20240208	15110	-31.24	20230831	6260	65.97	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
13	20240429	131225	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10410	140	2	1.36	8302290930	794631	71.27	10270	10620	10220	13350	7190	10270	10448.43	5.15	0	-57283	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9179	23.61	9.25	12	0.90	441.00	1126.00	15110	20230831	-31.11	6100	20230425	70.66	12000	-13.25	20240422	7600	36.97	20240208	15110	-31.11	20230831	6260	66.29	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
14	20240429	121224	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10360	90	2	0.88	7708390640	737509	66.14	10270	10620	10220	13350	7190	10270	10452.42	5.15	0	-41625	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9135	23.49	9.20	12	0.84	441.00	1126.00	15110	20230831	-31.44	6100	20230425	69.84	12000	-13.67	20240422	7600	36.32	20240208	15110	-31.44	20230831	6260	65.50	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
15	20240429	111159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10470	200	2	1.95	7006150980	670134	60.10	10270	10620	10220	13350	7190	10270	10455.40	5.15	0	-19273	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9232	23.74	9.30	12	0.76	441.00	1126.00	15110	20230831	-30.71	6100	20230425	71.64	12000	-12.75	20240422	7600	37.76	20240208	15110	-30.71	20230831	6260	67.25	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
16	20240429	101224	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10510	240	2	2.34	4916727570	471894	42.32	10270	10550	10220	13350	7190	10270	10419.77	5.15	0	2291	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9267	23.83	9.33	12	0.54	441.00	1126.00	15110	20230831	-30.44	6100	20230425	72.30	12000	-12.42	20240422	7600	38.29	20240208	15110	-30.44	20230831	6260	67.89	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
17	20240429	091224	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10330	60	2	0.58	1274242110	123186	11.05	10270	10440	10220	13350	7190	10270	10345.26	5.15	0	-4502	10563	10416	10203	10056	9843	10490	10130	88	3080	100	7390	10	1	88173915	9108	23.42	9.17	12	0.14	441.00	1126.00	15110	20230831	-31.63	6100	20230425	69.34	12000	-13.92	20240422	7600	35.92	20240208	15110	-31.63	20230831	6260	65.02	20230502	2.36	N	336570	100	88 억		4540368	N	N	544	N	00	N
18	20240426	161219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10270	140	2	1.38	11244531250	1102170	49.99	10100	10350	9990	13160	7100	10130	10202.03	5.19	0	-22202	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	9055	23.29	9.12	12	1.25	441.00	1126.00	15110	20230831	-32.03	6100	20230425	68.36	12000	-14.42	20240422	7600	35.13	20240208	15110	-32.03	20230831	6110	68.09	20230426	2.30	N	336570	100	88 억		4578277	N	N	544	N	00	N
19	20240426	151221	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	190	2	1.88	10633196740	1042787	47.29	10100	10350	9990	13160	7100	10130	10197.09	5.19	0	-32232	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	9100	23.40	9.17	12	1.18	441.00	1126.00	15110	20230831	-31.70	6100	20230425	69.18	12000	-14.00	20240422	7600	35.79	20240208	15110	-31.70	20230831	6110	68.90	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
20	20240426	141219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	190	2	1.88	9467822590	929662	42.16	10100	10350	9990	13160	7100	10130	10184.33	5.19	0	-12356	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	9100	23.40	9.17	12	1.05	441.00	1126.00	15110	20230831	-31.70	6100	20230425	69.18	12000	-14.00	20240422	7600	35.79	20240208	15110	-31.70	20230831	6110	68.90	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
21	20240426	131219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10260	130	2	1.28	7561403510	744754	33.78	10100	10290	9990	13160	7100	10130	10152.98	5.19	0	-5473	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	9047	23.27	9.11	12	0.84	441.00	1126.00	15110	20230831	-32.10	6100	20230425	68.20	12000	-14.50	20240422	7600	35.00	20240208	15110	-32.10	20230831	6110	67.92	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
22	20240426	121217	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10220	90	2	0.89	6779488530	668343	30.31	10100	10290	9990	13160	7100	10130	10143.79	5.19	0	-4772	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	9011	23.17	9.08	12	0.76	441.00	1126.00	15110	20230831	-32.36	6100	20230425	67.54	12000	-14.83	20240422	7600	34.47	20240208	15110	-32.36	20230831	6110	67.27	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
23	20240426	111212	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10150	20	2	0.20	6257474600	617198	27.99	10100	10290	9990	13160	7100	10130	10138.56	5.19	0	-3433	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	8950	23.02	9.01	12	0.70	441.00	1126.00	15110	20230831	-32.83	6100	20230425	66.39	12000	-15.42	20240422	7600	33.55	20240208	15110	-32.83	20230831	6110	66.12	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
24	20240426	101216	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10200	70	2	0.69	5020333670	495636	22.48	10100	10290	9990	13160	7100	10130	10129.07	5.19	0	-16776	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	8994	23.13	9.06	12	0.56	441.00	1126.00	15110	20230831	-32.50	6100	20230425	67.21	12000	-15.00	20240422	7600	34.21	20240208	15110	-32.50	20230831	6110	66.94	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
25	20240426	091221	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10140	10	2	0.10	1132521770	111502	5.06	10100	10250	10050	13160	7100	10130	10157.70	5.19	0	1339	11023	10576	10293	9846	9563	10435	9705	88	3030	100	7290	10	1	88173915	8941	22.99	9.01	12	0.13	441.00	1126.00	15110	20230831	-32.89	6100	20230425	66.23	12000	-15.50	20240422	7600	33.42	20240208	15110	-32.89	20230831	6110	65.96	20230426	2.30	N	336570	100	88 억		4578277	N	N	1139	N	00	N
26	20240425	161211	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10130	-620	5	-5.77	22353047970	2190595	163.63	10740	10740	10010	13970	7530	10750	10204.16	5.19	0	-40765	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8932	22.97	9.00	12	2.48	441.00	1126.00	15110	20230831	-32.96	6100	20230425	66.07	12000	-15.58	20240422	7600	33.29	20240208	15110	-32.96	20230831	6100	66.07	20230425	2.33	N	336570	100	88 억		4577729	N	N	1139	N	00	N
27	20240425	151216	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10150	-600	5	-5.58	21587674840	2115095	157.99	10740	10740	10010	13970	7530	10750	10206.39	5.19	0	-59830	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8950	23.02	9.01	12	2.40	441.00	1126.00	15110	20230831	-32.83	6100	20230425	66.39	12000	-15.42	20240422	7600	33.55	20240208	15110	-32.83	20230831	6100	66.39	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
28	20240425	141213	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10180	-570	5	-5.30	19312145790	1891802	141.31	10740	10740	10010	13970	7530	10750	10208.23	5.19	0	-60678	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8976	23.08	9.04	12	2.15	441.00	1126.00	15110	20230831	-32.63	6100	20230425	66.89	12000	-15.17	20240422	7600	33.95	20240208	15110	-32.63	20230831	6100	66.89	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
29	20240425	131213	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10050	-700	5	-6.51	16728703870	1636344	122.23	10740	10740	10020	13970	7530	10750	10223.10	5.19	0	-74954	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8861	22.79	8.93	12	1.86	441.00	1126.00	15110	20230831	-33.49	6100	20230425	64.75	12000	-16.25	20240422	7600	32.24	20240208	15110	-33.49	20230831	6100	64.75	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
30	20240425	121210	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10090	-660	5	-6.14	14610306390	1425747	106.50	10740	10740	10050	13970	7530	10750	10247.35	5.19	0	-73731	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8897	22.88	8.96	12	1.62	441.00	1126.00	15110	20230831	-33.22	6100	20230425	65.41	12000	-15.92	20240422	7600	32.76	20240208	15110	-33.22	20230831	6100	65.41	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
31	20240425	111212	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10170	-580	5	-5.40	11724438630	1139845	85.14	10740	10740	10070	13970	7530	10750	10285.85	5.19	0	-82853	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	8967	23.06	9.03	12	1.29	441.00	1126.00	15110	20230831	-32.69	6100	20230425	66.72	12000	-15.25	20240422	7600	33.82	20240208	15110	-32.69	20230831	6100	66.72	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
32	20240425	101211	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10210	-540	5	-5.02	7845114480	758350	56.64	10740	10740	10130	13970	7530	10750	10344.79	5.19	0	-28869	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	9003	23.15	9.07	12	0.86	441.00	1126.00	15110	20230831	-32.43	6100	20230425	67.38	12000	-14.92	20240422	7600	34.34	20240208	15110	-32.43	20230831	6100	67.38	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
33	20240425	091216	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	-80	5	-0.74	663950310	62197	4.65	10740	10740	10590	13970	7530	10750	10674.52	5.19	0	-4765	11150	10950	10670	10470	10190	11050	10570	88	3220	100	7740	10	1	88173915	9408	24.20	9.48	12	0.07	441.00	1126.00	15110	20230831	-29.38	6100	20230425	74.92	12000	-11.08	20240422	7600	40.39	20240208	15110	-29.38	20230831	6100	74.92	20230425	2.33	N	336570	100	88 억		4577729	N	N	469	N	00	N
34	20240424	161153	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10750	120	2	1.13	14155228810	1328951	69.11	10660	10870	10390	13810	7450	10630	10651.16	5.20	0	9081	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9479	24.38	9.55	12	1.51	441.00	1126.00	15110	20230831	-28.86	6100	20230425	76.23	12000	-10.42	20240422	7600	41.45	20240208	15110	-28.86	20230831	6100	76.23	20230425	2.30	N	336570	100	88 억		4583220	N	N	469	N	00	N
35	20240424	151209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	70	2	0.66	13576932050	1275035	66.30	10660	10870	10390	13810	7450	10630	10648.31	5.20	0	16257	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9435	24.26	9.50	12	1.45	441.00	1126.00	15110	20230831	-29.19	6100	20230425	75.41	12000	-10.83	20240422	7600	40.79	20240208	15110	-29.19	20230831	6100	75.41	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
36	20240424	141211	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10820	190	2	1.79	11726890280	1102818	57.35	10660	10870	10390	13810	7450	10630	10633.57	5.20	0	30482	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9540	24.54	9.61	12	1.25	441.00	1126.00	15110	20230831	-28.39	6100	20230425	77.38	12000	-9.83	20240422	7600	42.37	20240208	15110	-28.39	20230831	6100	77.38	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
37	20240424	131214	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10710	80	2	0.75	10024890910	945057	49.15	10660	10750	10390	13810	7450	10630	10607.66	5.20	0	33636	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9443	24.29	9.51	12	1.07	441.00	1126.00	15110	20230831	-29.12	6100	20230425	75.57	12000	-10.75	20240422	7600	40.92	20240208	15110	-29.12	20230831	6100	75.57	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
38	20240424	121207	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10640	10	2	0.09	9070374200	855692	44.50	10660	10750	10390	13810	7450	10630	10599.98	5.20	0	27184	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9382	24.13	9.45	12	0.97	441.00	1126.00	15110	20230831	-29.58	6100	20230425	74.43	12000	-11.33	20240422	7600	40.00	20240208	15110	-29.58	20230831	6100	74.43	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
39	20240424	111205	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10650	20	2	0.19	7807888230	736863	38.32	10660	10750	10390	13810	7450	10630	10596.03	5.20	0	15756	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9391	24.15	9.46	12	0.84	441.00	1126.00	15110	20230831	-29.52	6100	20230425	74.59	12000	-11.25	20240422	7600	40.13	20240208	15110	-29.52	20230831	6100	74.59	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
40	20240424	101204	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10600	-30	5	-0.28	6139814090	580370	30.18	10660	10750	10390	13810	7450	10630	10578.97	5.20	0	3410	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9346	24.04	9.41	12	0.66	441.00	1126.00	15110	20230831	-29.85	6100	20230425	73.77	12000	-11.67	20240422	7600	39.47	20240208	15110	-29.85	20230831	6100	73.77	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
41	20240424	091208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10510	-120	5	-1.13	2264085380	215423	11.20	10660	10750	10390	13810	7450	10630	10508.85	5.20	0	15585	11343	10986	10753	10396	10163	10870	10280	88	3180	100	7650	10	1	88173915	9267	23.83	9.33	12	0.24	441.00	1126.00	15110	20230831	-30.44	6100	20230425	72.30	12000	-12.42	20240422	7600	38.29	20240208	15110	-30.44	20230831	6100	72.30	20230425	2.30	N	336570	100	88 억		4583220	N	N	2628	N	00	N
42	20240423	161134	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10630	-230	5	-2.12	20482773720	1906612	45.25	10950	11110	10520	14110	7610	10860	10743.23	5.20	0	-9207	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9373	24.10	9.44	12	2.16	441.00	1126.00	15110	20230831	-29.65	6100	20230425	74.26	12000	-11.42	20240422	7600	39.87	20240208	15110	-29.65	20230831	6100	74.26	20230425	2.41	N	336570	100	88 억		4580963	N	N	2628	N	00	N
43	20240423	151203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10650	-210	5	-1.93	19726803410	1835615	43.56	10950	11110	10520	14110	7610	10860	10746.70	5.20	0	960	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9391	24.15	9.46	12	2.08	441.00	1126.00	15110	20230831	-29.52	6100	20230425	74.59	12000	-11.25	20240422	7600	40.13	20240208	15110	-29.52	20230831	6100	74.59	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
44	20240423	141201	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10640	-220	5	-2.03	17214051120	1598618	37.94	10950	11110	10520	14110	7610	10860	10768.08	5.20	0	-9815	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9382	24.13	9.45	12	1.81	441.00	1126.00	15110	20230831	-29.58	6100	20230425	74.43	12000	-11.33	20240422	7600	40.00	20240208	15110	-29.58	20230831	6100	74.43	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
45	20240423	131200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10750	-110	5	-1.01	14830095430	1375261	32.64	10950	11110	10520	14110	7610	10860	10783.48	5.20	0	-19981	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9479	24.38	9.55	12	1.56	441.00	1126.00	15110	20230831	-28.86	6100	20230425	76.23	12000	-10.42	20240422	7600	41.45	20240208	15110	-28.86	20230831	6100	76.23	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
46	20240423	121159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10640	-220	5	-2.03	13464398010	1247434	29.61	10950	11110	10520	14110	7610	10860	10793.68	5.20	0	-26193	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9382	24.13	9.45	12	1.41	441.00	1126.00	15110	20230831	-29.58	6100	20230425	74.43	12000	-11.33	20240422	7600	40.00	20240208	15110	-29.58	20230831	6100	74.43	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
47	20240423	111200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10650	-210	5	-1.93	12113251620	1120474	26.59	10950	11110	10520	14110	7610	10860	10810.83	5.20	0	-26308	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9391	24.15	9.46	12	1.27	441.00	1126.00	15110	20230831	-29.52	6100	20230425	74.59	12000	-11.25	20240422	7600	40.13	20240208	15110	-29.52	20230831	6100	74.59	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
48	20240423	101157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10720	-140	5	-1.29	7760297680	711473	16.89	10950	11110	10650	14110	7610	10860	10907.37	5.20	0	-58546	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9452	24.31	9.52	12	0.81	441.00	1126.00	15110	20230831	-29.05	6100	20230425	75.74	12000	-10.67	20240422	7600	41.05	20240208	15110	-29.05	20230831	6100	75.74	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
49	20240423	091201	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10950	90	2	0.83	2536195520	232627	5.52	10950	11050	10650	14110	7610	10860	10902.41	5.20	0	-1385	12493	11676	11183	10366	9873	11430	10120	88	3250	100	7810	10	1	88173915	9655	24.83	9.72	12	0.26	441.00	1126.00	15110	20230831	-27.53	6100	20230425	79.51	12000	-8.75	20240422	7600	44.08	20240208	15110	-27.53	20230831	6100	79.51	20230425	2.41	N	336570	100	88 억		4580963	N	N	5182	N	00	N
50	20240422	161155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10860	-710	5	-6.14	47605128780	4172330	93.55	11580	12000	10690	15040	8100	11570	11410.60	5.37	0	-58103	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	9576	24.63	9.64	12	4.73	441.00	1126.00	15110	20230831	-28.13	6100	20230425	78.03	12000	-9.50	20240422	7600	42.89	20240208	15110	-28.13	20230831	6100	78.03	20230425	2.37	N	336570	100	88 억		4734486	N	N	5182	N	00	N
51	20240422	151152	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10910	-660	5	-5.70	44279751020	3865120	86.66	11580	12000	10690	15040	8100	11570	11456.09	5.37	0	-35820	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	9620	24.74	9.69	12	4.38	441.00	1126.00	15110	20230831	-27.80	6100	20230425	78.85	12000	-9.08	20240422	7600	43.55	20240208	15110	-27.80	20230831	6100	78.85	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
52	20240422	141155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11290	-280	5	-2.42	29617882480	2532024	56.77	11580	12000	11280	15040	8100	11570	11697.57	5.37	0	-15925	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	9955	25.60	10.03	12	2.87	441.00	1126.00	15110	20230831	-25.28	6100	20230425	85.08	12000	-5.92	20240422	7600	48.55	20240208	15110	-25.28	20230831	6100	85.08	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
53	20240422	131151	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11870	300	2	2.59	23037144110	1965758	44.08	11580	12000	11330	15040	8100	11570	11719.60	5.37	0	84522	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	10466	26.92	10.54	12	2.23	441.00	1126.00	15110	20230831	-21.44	6100	20230425	94.59	12000	-1.08	20240422	7600	56.18	20240208	15110	-21.44	20230831	6100	94.59	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
54	20240422	121150	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11950	380	2	3.28	19668857840	1683604	37.75	11580	12000	11330	15040	8100	11570	11682.93	5.37	0	95611	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	10537	27.10	10.61	12	1.91	441.00	1126.00	15110	20230831	-20.91	6100	20230425	95.90	12000	-0.42	20240422	7600	57.24	20240208	15110	-20.91	20230831	6100	95.90	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
55	20240422	111153	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11730	160	2	1.38	13211428110	1138505	25.53	11580	11840	11330	15040	8100	11570	11604.34	5.37	0	65297	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	10343	26.60	10.42	12	1.29	441.00	1126.00	15110	20230831	-22.37	6100	20230425	92.30	11850	-1.01	20240419	7600	54.34	20240208	15110	-22.37	20230831	6100	92.30	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
56	20240422	101153	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11570	0	3	0.00	9982995640	861188	19.31	11580	11840	11330	15040	8100	11570	11592.25	5.37	0	33461	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	10202	26.24	10.28	12	0.98	441.00	1126.00	15110	20230831	-23.43	6100	20230425	89.67	11850	-2.36	20240419	7600	52.24	20240208	15110	-23.43	20230831	6100	89.67	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
57	20240422	091153	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11750	180	2	1.56	2978839070	253890	5.69	11580	11840	11580	15040	8100	11570	11736.11	5.37	0	-6267	12323	11946	11473	11096	10623	12135	11285	88	3470	100	8330	10	1	88173915	10360	26.64	10.44	12	0.29	441.00	1126.00	15110	20230831	-22.24	6100	20230425	92.62	11850	-0.84	20240419	7600	54.61	20240208	15110	-22.24	20230831	6100	92.62	20230425	2.37	N	336570	100	88 억		4734486	N	N	1179	N	00	N
58	20240419	161058	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11570	380	2	3.40	50926700430	4445462	262.19	11160	11850	11000	14540	7840	11190	11455.81	5.41	0	16427	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	10202	26.24	10.28	12	5.04	441.00	1126.00	15110	20230831	-23.43	6100	20230425	89.67	11850	-2.36	20240419	7600	52.24	20240208	15110	-23.43	20230831	6100	89.67	20230425	2.37	N	336570	100	88 억		4766758	N	N	1179	N	00	N
59	20240419	151106	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11530	340	2	3.04	49444023910	4317448	254.64	11160	11850	11000	14540	7840	11190	11452.17	5.41	0	-17045	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	10166	26.15	10.24	12	4.90	441.00	1126.00	15110	20230831	-23.69	6100	20230425	89.02	11850	-2.70	20240419	7600	51.71	20240208	15110	-23.69	20230831	6100	89.02	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
60	20240419	141057	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11470	280	2	2.50	42224157990	3697312	218.06	11160	11850	11000	14540	7840	11190	11420.26	5.41	0	-35183	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	10114	26.01	10.19	12	4.19	441.00	1126.00	15110	20230831	-24.09	6100	20230425	88.03	11850	-3.21	20240419	7600	50.92	20240208	15110	-24.09	20230831	6100	88.03	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
61	20240419	131057	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11410	220	2	1.97	39285724330	3440881	202.94	11160	11850	11000	14540	7840	11190	11417.38	5.41	0	-22292	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	10061	25.87	10.13	12	3.90	441.00	1126.00	15110	20230831	-24.49	6100	20230425	87.05	11850	-3.71	20240419	7600	50.13	20240208	15110	-24.49	20230831	6100	87.05	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
62	20240419	121053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11280	90	2	0.80	35873904330	3140762	185.24	11160	11850	11000	14540	7840	11190	11422.07	5.41	0	24944	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	9946	25.58	10.02	12	3.56	441.00	1126.00	15110	20230831	-25.35	6100	20230425	84.92	11850	-4.81	20240419	7600	48.42	20240208	15110	-25.35	20230831	6100	84.92	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
63	20240419	111108	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11250	60	2	0.54	30097775990	2621013	154.59	11160	11850	11010	14540	7840	11190	11483.31	5.41	0	-31522	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	9920	25.51	9.99	12	2.97	441.00	1126.00	15110	20230831	-25.55	6100	20230425	84.43	11850	-5.06	20240419	7600	48.03	20240208	15110	-25.55	20230831	6100	84.43	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
64	20240419	101103	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11720	530	2	4.74	20988188160	1816684	107.15	11160	11850	11010	14540	7840	11190	11553.11	5.41	0	-79531	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	10334	26.58	10.41	12	2.06	441.00	1126.00	15110	20230831	-22.44	6100	20230425	92.13	11850	-1.10	20240419	7600	54.21	20240208	15110	-22.44	20230831	6100	92.13	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
65	20240419	091053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11160	-30	5	-0.27	2753571800	244092	14.40	11160	11450	11060	14540	7840	11190	11281.05	5.41	0	-38801	11676	11432	11146	10902	10616	11555	11025	88	3350	100	8050	10	1	88173915	9840	25.31	9.91	12	0.28	441.00	1126.00	15110	20230831	-26.14	6100	20230425	82.95	11450	-2.53	20240419	7600	46.84	20240208	15110	-26.14	20230831	6100	82.95	20230425	2.37	N	336570	100	88 억		4766758	N	N	1151	N	00	N
66	20240418	161055	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11190	170	2	1.54	18797527350	1685773	70.15	10960	11390	10860	14320	7720	11020	11150.69	5.42	0	-1622	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9867	25.37	9.94	12	1.91	441.00	1126.00	15110	20230831	-25.94	6100	20230425	83.44	11390	-1.76	20240418	7600	47.24	20240208	15110	-25.94	20230831	6100	83.44	20230425	2.47	N	336570	100	88 억		4782675	N	N	1151	N	00	N
67	20240418	151053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11240	220	2	2.00	17546633510	1573874	65.49	10960	11390	10860	14320	7720	11020	11148.74	5.42	0	-5476	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9911	25.49	9.98	12	1.78	441.00	1126.00	15110	20230831	-25.61	6100	20230425	84.26	11390	-1.32	20240418	7600	47.89	20240208	15110	-25.61	20230831	6100	84.26	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
68	20240418	141101	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11220	200	2	1.81	12818758000	1155257	48.07	10960	11250	10860	14320	7720	11020	11096.06	5.42	0	-33683	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9893	25.44	9.96	12	1.31	441.00	1126.00	15110	20230831	-25.74	6100	20230425	83.93	11330	-0.97	20240417	7600	47.63	20240208	15110	-25.74	20230831	6100	83.93	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
69	20240418	131050	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11170	150	2	1.36	11131482910	1004166	41.78	10960	11250	10860	14320	7720	11020	11085.34	5.42	0	-29640	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9849	25.33	9.92	12	1.14	441.00	1126.00	15110	20230831	-26.08	6100	20230425	83.11	11330	-1.41	20240417	7600	46.97	20240208	15110	-26.08	20230831	6100	83.11	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
70	20240418	121052	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11120	100	2	0.91	9221684420	832472	34.64	10960	11250	10860	14320	7720	11020	11077.51	5.42	0	-49096	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9805	25.22	9.88	12	0.94	441.00	1126.00	15110	20230831	-26.41	6100	20230425	82.30	11330	-1.85	20240417	7600	46.32	20240208	15110	-26.41	20230831	6100	82.30	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
71	20240418	111058	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11020	0	3	0.00	8001839060	722705	30.07	10960	11250	10860	14320	7720	11020	11072.11	5.42	0	-45174	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9717	24.99	9.79	12	0.82	441.00	1126.00	15110	20230831	-27.07	6100	20230425	80.66	11330	-2.74	20240417	7600	45.00	20240208	15110	-27.07	20230831	6100	80.66	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
72	20240418	101054	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11090	70	2	0.64	5939538340	536810	22.34	10960	11250	10860	14320	7720	11020	11064.56	5.42	0	-21842	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9778	25.15	9.85	12	0.61	441.00	1126.00	15110	20230831	-26.60	6100	20230425	81.80	11330	-2.12	20240417	7600	45.92	20240208	15110	-26.60	20230831	6100	81.80	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
73	20240418	091051	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10990	-30	5	-0.27	1900094410	172011	7.16	10960	11250	10860	14320	7720	11020	11046.45	5.42	0	-40359	11626	11322	11026	10722	10426	11475	10875	88	3300	100	7930	10	1	88173915	9690	24.92	9.76	12	0.20	441.00	1126.00	15110	20230831	-27.27	6100	20230425	80.16	11330	-3.00	20240417	7600	44.61	20240208	15110	-27.27	20230831	6100	80.16	20230425	2.47	N	336570	100	88 억		4782675	N	N	355	N	00	N
74	20240417	161042	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11020	410	2	3.86	26432213600	2389099	114.05	10730	11330	10730	13790	7430	10610	11063.72	5.36	0	60649	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9717	24.99	9.79	12	2.71	441.00	1126.00	15110	20230831	-27.07	6100	20230425	80.66	11330	-2.74	20240417	7600	45.00	20240208	15110	-27.07	20230831	6100	80.66	20230425	2.37	N	336570	100	88 억		4726224	N	N	355	N	00	N
75	20240417	151059	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11030	420	2	3.96	25293725480	2285632	109.11	10730	11330	10730	13790	7430	10610	11066.40	5.36	0	57287	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9726	25.01	9.80	12	2.59	441.00	1126.00	15110	20230831	-27.00	6100	20230425	80.82	11330	-2.65	20240417	7600	45.13	20240208	15110	-27.00	20230831	6100	80.82	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
76	20240417	141056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11110	500	2	4.71	23391676380	2114107	100.93	10730	11330	10730	13790	7430	10610	11064.57	5.36	0	48108	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9796	25.19	9.87	12	2.40	441.00	1126.00	15110	20230831	-26.47	6100	20230425	82.13	11330	-1.94	20240417	7600	46.18	20240208	15110	-26.47	20230831	6100	82.13	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
77	20240417	131057	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11160	550	2	5.18	20675419970	1867884	89.17	10730	11330	10730	13790	7430	10610	11068.90	5.36	0	52899	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9840	25.31	9.91	12	2.12	441.00	1126.00	15110	20230831	-26.14	6100	20230425	82.95	11330	-1.50	20240417	7600	46.84	20240208	15110	-26.14	20230831	6100	82.95	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
78	20240417	121058	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11040	430	2	4.05	18903997370	1708319	81.55	10730	11330	10730	13790	7430	10610	11065.85	5.36	0	25496	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9734	25.03	9.80	12	1.94	441.00	1126.00	15110	20230831	-26.94	6100	20230425	80.98	11330	-2.56	20240417	7600	45.26	20240208	15110	-26.94	20230831	6100	80.98	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
79	20240417	111101	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10990	380	2	3.58	17348732790	1567065	74.81	10730	11330	10730	13790	7430	10610	11070.84	5.36	0	43126	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9690	24.92	9.76	12	1.78	441.00	1126.00	15110	20230831	-27.27	6100	20230425	80.16	11330	-3.00	20240417	7600	44.61	20240208	15110	-27.27	20230831	6100	80.16	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
80	20240417	101051	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11030	420	2	3.96	13631256540	1230535	58.74	10730	11330	10730	13790	7430	10610	11077.50	5.36	0	33980	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9726	25.01	9.80	12	1.40	441.00	1126.00	15110	20230831	-27.00	6100	20230425	80.82	11330	-2.65	20240417	7600	45.13	20240208	15110	-27.00	20230831	6100	80.82	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
81	20240417	091047	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10950	340	2	3.20	1742191110	160298	7.65	10730	11050	10730	13790	7430	10610	10868.45	5.36	0	6945	11576	11092	10706	10222	9836	10900	10030	88	3180	100	7630	10	1	88173915	9655	24.83	9.72	12	0.18	441.00	1126.00	15110	20230831	-27.53	6100	20230425	79.51	11200	-2.23	20240403	7600	44.08	20240208	15110	-27.53	20230831	6100	79.51	20230425	2.37	N	336570	100	88 억		4726224	N	N	768	N	00	N
82	20240416	161053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10610	-360	5	-3.28	22233257360	2083712	87.67	10800	11190	10320	14260	7680	10970	10670.10	5.57	0	-173587	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9355	24.06	9.42	12	2.36	441.00	1126.00	15110	20230831	-29.78	6100	20230425	73.93	11200	-5.27	20240403	7600	39.61	20240208	15110	-29.78	20230831	6100	73.93	20230425	2.26	N	336570	100	88 억		4914815	N	N	768	N	00	N
83	20240416	151051	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10650	-320	5	-2.92	21460090760	2010896	84.61	10800	11190	10320	14260	7680	10970	10671.84	5.57	0	-164682	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9391	24.15	9.46	12	2.28	441.00	1126.00	15110	20230831	-29.52	6100	20230425	74.59	11200	-4.91	20240403	7600	40.13	20240208	15110	-29.52	20230831	6100	74.59	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
84	20240416	141053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10760	-210	5	-1.91	19411275970	1818120	76.50	10800	11190	10320	14260	7680	10970	10676.50	5.57	0	-136680	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9488	24.40	9.56	12	2.06	441.00	1126.00	15110	20230831	-28.79	6100	20230425	76.39	11200	-3.93	20240403	7600	41.58	20240208	15110	-28.79	20230831	6100	76.39	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
85	20240416	131048	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10550	-420	5	-3.83	16858245640	1578721	66.42	10800	11190	10320	14260	7680	10970	10678.34	5.57	0	-132149	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9302	23.92	9.37	12	1.79	441.00	1126.00	15110	20230831	-30.18	6100	20230425	72.95	11200	-5.80	20240403	7600	38.82	20240208	15110	-30.18	20230831	6100	72.95	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
86	20240416	121053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10550	-420	5	-3.83	15982095810	1495270	62.91	10800	11190	10320	14260	7680	10970	10688.35	5.57	0	-112481	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9302	23.92	9.37	12	1.70	441.00	1126.00	15110	20230831	-30.18	6100	20230425	72.95	11200	-5.80	20240403	7600	38.82	20240208	15110	-30.18	20230831	6100	72.95	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
87	20240416	111047	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10430	-540	5	-4.92	14160134880	1321035	55.58	10800	11190	10380	14260	7680	10970	10718.89	5.57	0	-103476	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9197	23.65	9.26	12	1.50	441.00	1126.00	15110	20230831	-30.97	6100	20230425	70.98	11200	-6.88	20240403	7600	37.24	20240208	15110	-30.97	20230831	6100	70.98	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
88	20240416	101040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	-270	5	-2.46	9957425520	921360	38.77	10800	11190	10490	14260	7680	10970	10807.24	5.57	0	-112499	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9435	24.26	9.50	12	1.04	441.00	1126.00	15110	20230831	-29.19	6100	20230425	75.41	11200	-4.46	20240403	7600	40.79	20240208	15110	-29.19	20230831	6100	75.41	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
89	20240416	091039	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10600	-370	5	-3.37	1994103020	187023	7.87	10800	10800	10550	14260	7680	10970	10661.63	5.57	0	-21220	11556	11262	10776	10482	9996	11410	10630	88	3290	100	7890	10	1	88173915	9346	24.04	9.41	12	0.21	441.00	1126.00	15110	20230831	-29.85	6100	20230425	73.77	11200	-5.36	20240403	7600	39.47	20240208	15110	-29.85	20230831	6100	73.77	20230425	2.26	N	336570	100	88 억		4914815	N	N	5637	N	00	N
90	20240415	161038	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10970	270	2	2.52	25530978070	2361481	109.30	10510	11070	10290	13910	7490	10700	10811.22	5.71	0	-60245	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9673	24.88	9.74	12	2.68	441.00	1126.00	15110	20230831	-27.40	6100	20230425	79.84	11200	-2.05	20240403	7600	44.34	20240208	15110	-27.40	20230831	6100	79.84	20230425	2.24	N	336570	100	88 억		5032120	N	N	5637	N	00	N
91	20240415	151043	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11000	300	2	2.80	24884063180	2302559	106.58	10510	11070	10290	13910	7490	10700	10807.13	5.71	0	-58999	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9699	24.94	9.77	12	2.61	441.00	1126.00	15110	20230831	-27.20	6100	20230425	80.33	11200	-1.79	20240403	7600	44.74	20240208	15110	-27.20	20230831	6100	80.33	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
92	20240415	141036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11000	300	2	2.80	20357775100	1890816	87.52	10510	11000	10290	13910	7490	10700	10766.66	5.71	0	-59595	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9699	24.94	9.77	12	2.14	441.00	1126.00	15110	20230831	-27.20	6100	20230425	80.33	11200	-1.79	20240403	7600	44.74	20240208	15110	-27.20	20230831	6100	80.33	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
93	20240415	131023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10910	210	2	1.96	15934762100	1486582	68.81	10510	11000	10290	13910	7490	10700	10719.06	5.71	0	-71536	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9620	24.74	9.69	12	1.69	441.00	1126.00	15110	20230831	-27.80	6100	20230425	78.85	11200	-2.59	20240403	7600	43.55	20240208	15110	-27.80	20230831	6100	78.85	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
94	20240415	121040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10740	40	2	0.37	11517828980	1081176	50.04	10510	10840	10290	13910	7490	10700	10653.06	5.71	0	-33372	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9470	24.35	9.54	12	1.23	441.00	1126.00	15110	20230831	-28.92	6100	20230425	76.07	11200	-4.11	20240403	7600	41.32	20240208	15110	-28.92	20230831	6100	76.07	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
95	20240415	111039	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10720	20	2	0.19	10482220330	984746	45.58	10510	10840	10290	13910	7490	10700	10644.59	5.71	0	-6805	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9452	24.31	9.52	12	1.12	441.00	1126.00	15110	20230831	-29.05	6100	20230425	75.74	11200	-4.29	20240403	7600	41.05	20240208	15110	-29.05	20230831	6100	75.74	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
96	20240415	101032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10760	60	2	0.56	7772186270	731494	33.86	10510	10840	10290	13910	7490	10700	10625.08	5.71	0	-4612	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9488	24.40	9.56	12	0.83	441.00	1126.00	15110	20230831	-28.79	6100	20230425	76.39	11200	-3.93	20240403	7600	41.58	20240208	15110	-28.79	20230831	6100	76.39	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
97	20240415	091041	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10610	-90	5	-0.84	2263530370	216257	10.01	10510	10650	10290	13910	7490	10700	10466.85	5.71	0	-28517	11160	10930	10640	10410	10120	11045	10525	88	3210	100	7700	10	1	88173915	9355	24.06	9.42	12	0.25	441.00	1126.00	15110	20230831	-29.78	6100	20230425	73.93	11200	-5.27	20240403	7600	39.61	20240208	15110	-29.78	20230831	6100	73.93	20230425	2.24	N	336570	100	88 억		5032120	N	N	329	N	00	N
98	20240412	161031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	460	2	4.49	22720660660	2130406	174.35	10390	10870	10350	13310	7170	10240	10664.78	5.80	0	-103149	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9435	24.26	9.50	12	2.42	441.00	1126.00	15110	20230831	-29.19	6100	20230425	75.41	11200	-4.46	20240403	7600	40.79	20240208	15110	-29.19	20230831	6100	75.41	20230425	2.24	N	336570	100	88 억		5114150	N	N	329	N	00	N
99	20240412	151036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	460	2	4.49	21763835000	2040818	167.02	10390	10870	10350	13310	7170	10240	10664.27	5.80	0	-109831	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9435	24.26	9.50	12	2.31	441.00	1126.00	15110	20230831	-29.19	6100	20230425	75.41	11200	-4.46	20240403	7600	40.79	20240208	15110	-29.19	20230831	6100	75.41	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
100	20240412	141032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10710	470	2	4.59	19077136230	1789594	146.46	10390	10870	10350	13310	7170	10240	10660.04	5.80	0	-110724	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9443	24.29	9.51	12	2.03	441.00	1126.00	15110	20230831	-29.12	6100	20230425	75.57	11200	-4.38	20240403	7600	40.92	20240208	15110	-29.12	20230831	6100	75.57	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
101	20240412	131020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10630	390	2	3.81	17398281510	1632354	133.59	10390	10870	10350	13310	7170	10240	10658.40	5.80	0	-104460	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9373	24.10	9.44	12	1.85	441.00	1126.00	15110	20230831	-29.65	6100	20230425	74.26	11200	-5.09	20240403	7600	39.87	20240208	15110	-29.65	20230831	6100	74.26	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
102	20240412	121026	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	430	2	4.20	15882831650	1489552	121.90	10390	10870	10350	13310	7170	10240	10662.82	5.80	0	-89231	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9408	24.20	9.48	12	1.69	441.00	1126.00	15110	20230831	-29.38	6100	20230425	74.92	11200	-4.73	20240403	7600	40.39	20240208	15110	-29.38	20230831	6100	74.92	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
103	20240412	111026	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10720	480	2	4.69	13623049580	1277088	104.51	10390	10870	10350	13310	7170	10240	10667.28	5.80	0	-62636	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9452	24.31	9.52	12	1.45	441.00	1126.00	15110	20230831	-29.05	6100	20230425	75.74	11200	-4.29	20240403	7600	41.05	20240208	15110	-29.05	20230831	6100	75.74	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
104	20240412	101027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	430	2	4.20	10720021230	1005561	82.29	10390	10870	10350	13310	7170	10240	10660.74	5.80	0	-43408	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9408	24.20	9.48	12	1.14	441.00	1126.00	15110	20230831	-29.38	6100	20230425	74.92	11200	-4.73	20240403	7600	40.39	20240208	15110	-29.38	20230831	6100	74.92	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
105	20240412	091029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10500	260	2	2.54	1810489890	173187	14.17	10390	10550	10350	13310	7170	10240	10453.96	5.80	0	-8400	10706	10472	10176	9942	9646	10590	10060	88	3070	100	7370	10	1	88173915	9258	23.81	9.33	12	0.20	441.00	1126.00	15110	20230831	-30.51	6100	20230425	72.13	11200	-6.25	20240403	7600	38.16	20240208	15110	-30.51	20230831	6100	72.13	20230425	2.24	N	336570	100	88 억		5114150	N	N	183	N	00	N
106	20240411	161024	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10240	140	2	1.39	12368756180	1211686	76.15	10000	10410	9880	13130	7070	10100	10207.85	6.00	0	-178831	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	9029	23.22	9.09	12	1.37	441.00	1126.00	15110	20230831	-32.23	6100	20230425	67.87	11200	-8.57	20240403	7600	34.74	20240208	15110	-32.23	20230831	6100	67.87	20230425	2.30	N	336570	100	88 억		5288106	N	N	183	N	00	N
107	20240411	151028	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10260	160	2	1.58	11948793180	1170710	73.58	10000	10410	9880	13130	7070	10100	10206.49	6.00	0	-175047	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	9047	23.27	9.11	12	1.33	441.00	1126.00	15110	20230831	-32.10	6100	20230425	68.20	11200	-8.39	20240403	7600	35.00	20240208	15110	-32.10	20230831	6100	68.20	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
108	20240411	141025	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10270	170	2	1.68	10864685960	1065213	66.95	10000	10410	9880	13130	7070	10100	10199.58	6.00	0	-134741	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	9055	23.29	9.12	12	1.21	441.00	1126.00	15110	20230831	-32.03	6100	20230425	68.36	11200	-8.30	20240403	7600	35.13	20240208	15110	-32.03	20230831	6100	68.36	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
109	20240411	131011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10340	240	2	2.38	9271551890	911108	57.26	10000	10400	9880	13130	7070	10100	10176.16	6.00	0	-98126	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	9117	23.45	9.18	12	1.03	441.00	1126.00	15110	20230831	-31.57	6100	20230425	69.51	11200	-7.68	20240403	7600	36.05	20240208	15110	-31.57	20230831	6100	69.51	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
110	20240411	121027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	220	2	2.18	8153205610	802718	50.45	10000	10400	9880	13130	7070	10100	10157.03	6.00	0	-82433	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	9100	23.40	9.17	12	0.91	441.00	1126.00	15110	20230831	-31.70	6100	20230425	69.18	11200	-7.86	20240403	7600	35.79	20240208	15110	-31.70	20230831	6100	69.18	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
111	20240411	111017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10200	100	2	0.99	5984759410	592395	37.23	10000	10300	9880	13130	7070	10100	10102.65	6.00	0	-38706	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	8994	23.13	9.06	12	0.67	441.00	1126.00	15110	20230831	-32.50	6100	20230425	67.21	11200	-8.93	20240403	7600	34.21	20240208	15110	-32.50	20230831	6100	67.21	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
112	20240411	101023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10170	70	2	0.69	4386730050	435573	27.38	10000	10300	9880	13130	7070	10100	10071.14	6.00	0	-20177	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	8967	23.06	9.03	12	0.49	441.00	1126.00	15110	20230831	-32.69	6100	20230425	66.72	11200	-9.20	20240403	7600	33.82	20240208	15110	-32.69	20230831	6100	66.72	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
113	20240411	091023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10030	-70	5	-0.69	1748998260	172647	10.85	10000	10300	9970	13130	7070	10100	10130.56	6.00	0	-11613	10626	10362	9976	9712	9326	10495	9845	88	3030	100	7270	10	1	88173915	8844	22.74	8.91	12	0.20	441.00	1126.00	15110	20230831	-33.62	6100	20230425	64.43	11200	-10.45	20240403	7600	31.97	20240208	15110	-33.62	20230831	6100	64.43	20230425	2.30	N	336570	100	88 억		5288106	N	N	223	N	00	N
114	20240409	161006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10100	430	2	4.45	15698824580	1575998	76.24	9630	10240	9590	12570	6770	9670	9960.82	5.93	0	33515	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8906	22.90	8.97	12	1.79	441.00	1126.00	15110	20230831	-33.16	6100	20230425	65.57	11200	-9.82	20240403	7600	32.89	20240208	15110	-33.16	20230831	6100	65.57	20230425	2.20	N	336570	100	88 억		5233064	N	N	223	N	00	N
115	20240409	151010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10150	480	2	4.96	14750795230	1482161	71.70	9630	10240	9590	12570	6770	9670	9952.94	5.93	0	7986	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8950	23.02	9.01	12	1.68	441.00	1126.00	15110	20230831	-32.83	6100	20230425	66.39	11200	-9.38	20240403	7600	33.55	20240208	15110	-32.83	20230831	6100	66.39	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
116	20240409	141015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10180	510	2	5.27	12806303010	1290010	62.40	9630	10240	9590	12570	6770	9670	9928.04	5.93	0	-27570	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8976	23.08	9.04	12	1.46	441.00	1126.00	15110	20230831	-32.63	6100	20230425	66.89	11200	-9.11	20240403	7600	33.95	20240208	15110	-32.63	20230831	6100	66.89	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
117	20240409	131008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10060	390	2	4.03	10604745890	1073244	51.92	9630	10200	9590	12570	6770	9670	9881.76	5.93	0	-35729	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8870	22.81	8.93	12	1.22	441.00	1126.00	15110	20230831	-33.42	6100	20230425	64.92	11200	-10.18	20240403	7600	32.37	20240208	15110	-33.42	20230831	6100	64.92	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
118	20240409	121013	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10110	440	2	4.55	8951223500	909551	44.00	9630	10190	9590	12570	6770	9670	9842.08	5.93	0	-29899	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8914	22.93	8.98	12	1.03	441.00	1126.00	15110	20230831	-33.09	6100	20230425	65.74	11200	-9.73	20240403	7600	33.03	20240208	15110	-33.09	20230831	6100	65.74	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
119	20240409	111010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9750	80	2	0.83	6145466550	628223	30.39	9630	9950	9590	12570	6770	9670	9782.98	5.93	0	-24542	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8597	22.11	8.66	12	0.71	441.00	1126.00	15110	20230831	-35.47	6100	20230425	59.84	11200	-12.95	20240403	7600	28.29	20240208	15110	-35.47	20230831	6100	59.84	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
120	20240409	101004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9710	40	2	0.41	4767749890	486734	23.54	9630	9950	9630	12570	6770	9670	9796.37	5.93	0	-42491	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8562	22.02	8.62	12	0.55	441.00	1126.00	15110	20230831	-35.74	6100	20230425	59.18	11200	-13.30	20240403	7600	27.76	20240208	15110	-35.74	20230831	6100	59.18	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
121	20240409	091023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9800	130	2	1.34	1754446020	179746	8.69	9630	9850	9630	12570	6770	9670	9762.63	5.93	0	5534	10503	10086	9833	9416	9163	9960	9290	88	2900	100	6960	10	1	88173915	8641	22.22	8.70	12	0.20	441.00	1126.00	15110	20230831	-35.14	6100	20230425	60.66	11200	-12.50	20240403	7600	28.95	20240208	15110	-35.14	20230831	6100	60.66	20230425	2.20	N	336570	100	88 억		5233064	N	N	6721	N	00	N
122	20240408	161004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9670	-610	5	-5.93	20017729990	2049334	103.80	10200	10250	9580	13360	7200	10280	9768.07	5.66	0	213886	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8526	21.93	8.59	12	2.32	441.00	1126.00	15110	20230831	-36.00	6100	20230425	58.52	11200	-13.66	20240403	7600	27.24	20240208	15110	-36.00	20230831	6100	58.52	20230425	2.22	N	336570	100	88 억		4987607	N	N	6721	N	00	N
123	20240408	151012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9600	-680	5	-6.61	18445793940	1886787	95.56	10200	10250	9580	13360	7200	10280	9776.11	5.66	0	228798	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8465	21.77	8.53	12	2.14	441.00	1126.00	15110	20230831	-36.47	6100	20230425	57.38	11200	-14.29	20240403	7600	26.32	20240208	15110	-36.47	20230831	6100	57.38	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
124	20240408	141010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9700	-580	5	-5.64	16393396030	1673870	84.78	10200	10250	9610	13360	7200	10280	9793.50	5.66	0	205819	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8553	22.00	8.61	12	1.90	441.00	1126.00	15110	20230831	-35.80	6100	20230425	59.02	11200	-13.39	20240403	7600	27.63	20240208	15110	-35.80	20230831	6100	59.02	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
125	20240408	131004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9700	-580	5	-5.64	15429955250	1574671	79.76	10200	10250	9610	13360	7200	10280	9798.63	5.66	0	190349	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8553	22.00	8.61	12	1.79	441.00	1126.00	15110	20230831	-35.80	6100	20230425	59.02	11200	-13.39	20240403	7600	27.63	20240208	15110	-35.80	20230831	6100	59.02	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
126	20240408	121012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9680	-600	5	-5.84	14321043420	1460293	73.96	10200	10250	9610	13360	7200	10280	9806.74	5.66	0	185169	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8535	21.95	8.60	12	1.66	441.00	1126.00	15110	20230831	-35.94	6100	20230425	58.69	11200	-13.57	20240403	7600	27.37	20240208	15110	-35.94	20230831	6100	58.69	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
127	20240408	111014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9770	-510	5	-4.96	12394005750	1260757	63.86	10200	10250	9630	13360	7200	10280	9830.35	5.66	0	156736	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8615	22.15	8.68	12	1.43	441.00	1126.00	15110	20230831	-35.34	6100	20230425	60.16	11200	-12.77	20240403	7600	28.55	20240208	15110	-35.34	20230831	6100	60.16	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
128	20240408	101001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9690	-590	5	-5.74	9811162540	994395	50.37	10200	10250	9630	13360	7200	10280	9866.17	5.66	0	147513	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8544	21.97	8.61	12	1.13	441.00	1126.00	15110	20230831	-35.87	6100	20230425	58.85	11200	-13.48	20240403	7600	27.50	20240208	15110	-35.87	20230831	6100	58.85	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
129	20240408	091012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10070	-210	5	-2.04	1514983240	149963	7.60	10200	10250	10020	13360	7200	10280	10101.53	5.66	0	40325	11093	10686	10433	10026	9773	10560	9900	88	3080	100	7400	10	1	88173915	8879	22.83	8.94	12	0.17	441.00	1126.00	15110	20230831	-33.36	6100	20230425	65.08	11200	-10.09	20240403	7600	32.50	20240208	15110	-33.36	20230831	6100	65.08	20230425	2.22	N	336570	100	88 억		4987607	N	N	4303	N	00	N
130	20240405	161006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10280	-660	5	-6.03	20215006460	1937036	66.37	10790	10840	10180	14220	7660	10940	10436.34	5.68	0	-64985	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9064	23.31	9.13	12	2.20	441.00	1126.00	15110	20230831	-31.97	6100	20230425	68.52	11200	-8.21	20240403	7600	35.26	20240208	15110	-31.97	20230831	6100	68.52	20230425	2.29	N	336570	100	88 억		5009889	N	N	4303	N	00	N
131	20240405	151004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10270	-670	5	-6.12	19401477800	1857975	63.66	10790	10840	10180	14220	7660	10940	10442.27	5.68	0	-53742	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9055	23.29	9.12	12	2.11	441.00	1126.00	15110	20230831	-32.03	6100	20230425	68.36	11200	-8.30	20240403	7600	35.13	20240208	15110	-32.03	20230831	6100	68.36	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
132	20240405	141001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10330	-610	5	-5.58	16843988420	1609023	55.13	10790	10840	10240	14220	7660	10940	10468.45	5.68	0	-82657	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9108	23.42	9.17	12	1.82	441.00	1126.00	15110	20230831	-31.63	6100	20230425	69.34	11200	-7.77	20240403	7600	35.92	20240208	15110	-31.63	20230831	6100	69.34	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
133	20240405	130958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	-620	5	-5.67	15059996930	1435707	49.19	10790	10840	10240	14220	7660	10940	10489.60	5.68	0	-73314	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9100	23.40	9.17	12	1.63	441.00	1126.00	15110	20230831	-31.70	6100	20230425	69.18	11200	-7.86	20240403	7600	35.79	20240208	15110	-31.70	20230831	6100	69.18	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
134	20240405	121002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	-620	5	-5.67	13336536980	1267930	43.44	10790	10840	10240	14220	7660	10940	10518.35	5.68	0	-63482	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9100	23.40	9.17	12	1.44	441.00	1126.00	15110	20230831	-31.70	6100	20230425	69.18	11200	-7.86	20240403	7600	35.79	20240208	15110	-31.70	20230831	6100	69.18	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
135	20240405	111009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10380	-560	5	-5.12	11611629120	1101815	37.75	10790	10840	10240	14220	7660	10940	10538.63	5.68	0	-63006	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9152	23.54	9.22	12	1.25	441.00	1126.00	15110	20230831	-31.30	6100	20230425	70.16	11200	-7.32	20240403	7600	36.58	20240208	15110	-31.30	20230831	6100	70.16	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
136	20240405	100840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10570	-370	5	-3.38	7309749260	687850	23.57	10790	10840	10460	14220	7660	10940	10626.95	5.68	0	-59312	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9320	23.97	9.39	12	0.78	441.00	1126.00	15110	20230831	-30.05	6100	20230425	73.28	11200	-5.62	20240403	7600	39.08	20240208	15110	-30.05	20230831	6100	73.28	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
137	20240405	090950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10740	-200	5	-1.83	1542874900	143602	4.92	10790	10840	10660	14220	7660	10940	10744.09	5.68	0	-20303	11386	11162	10876	10652	10366	11275	10765	88	3280	100	7870	10	1	88173915	9470	24.35	9.54	12	0.16	441.00	1126.00	15110	20230831	-28.92	6100	20230425	76.07	11200	-4.11	20240403	7600	41.32	20240208	15110	-28.92	20230831	6100	76.07	20230425	2.29	N	336570	100	88 억		5009889	N	N	1414	N	00	N
138	20240404	160947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10940	90	2	0.83	29665766760	2732477	30.55	10780	11100	10590	14100	7600	10850	10856.67	5.76	0	-101038	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9646	24.81	9.72	12	3.10	441.00	1126.00	15110	20230831	-27.60	6100	20230425	79.34	11200	-2.32	20240403	7600	43.95	20240208	15110	-27.60	20230831	6100	79.34	20230425	2.43	N	336570	100	88 억		5079013	N	N	1414	N	00	N
139	20240404	150945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10950	100	2	0.92	28848334940	2657779	29.71	10780	11100	10590	14100	7600	10850	10854.31	5.76	0	-94880	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9655	24.83	9.72	12	3.01	441.00	1126.00	15110	20230831	-27.53	6100	20230425	79.51	11200	-2.23	20240403	7600	44.08	20240208	15110	-27.53	20230831	6100	79.51	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
140	20240404	140953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11000	150	2	1.38	24822542450	2290300	25.61	10780	11100	10590	14100	7600	10850	10838.08	5.76	0	-29105	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9699	24.94	9.77	12	2.60	441.00	1126.00	15110	20230831	-27.20	6100	20230425	80.33	11200	-1.79	20240403	7600	44.74	20240208	15110	-27.20	20230831	6100	80.33	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
141	20240404	130940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10820	-30	5	-0.28	18228558500	1691026	18.91	10780	10950	10590	14100	7600	10850	10779.27	5.76	0	-5727	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9540	24.54	9.61	12	1.92	441.00	1126.00	15110	20230831	-28.39	6100	20230425	77.38	11200	-3.39	20240403	7600	42.37	20240208	15110	-28.39	20230831	6100	77.38	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
142	20240404	120947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10850	0	3	0.00	16000611140	1485435	16.61	10780	10950	10590	14100	7600	10850	10771.27	5.76	0	-4954	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9567	24.60	9.64	12	1.68	441.00	1126.00	15110	20230831	-28.19	6100	20230425	77.87	11200	-3.12	20240403	7600	42.76	20240208	15110	-28.19	20230831	6100	77.87	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
143	20240404	110949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10820	-30	5	-0.28	13547620150	1259632	14.08	10780	10900	10590	14100	7600	10850	10754.66	5.76	0	12610	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9540	24.54	9.61	12	1.43	441.00	1126.00	15110	20230831	-28.39	6100	20230425	77.38	11200	-3.39	20240403	7600	42.37	20240208	15110	-28.39	20230831	6100	77.38	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
144	20240404	100946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10690	-160	5	-1.47	11033388470	1025164	11.46	10780	10900	10590	14100	7600	10850	10761.92	5.76	0	23815	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9426	24.24	9.49	12	1.16	441.00	1126.00	15110	20230831	-29.25	6100	20230425	75.25	11200	-4.55	20240403	7600	40.66	20240208	15110	-29.25	20230831	6100	75.25	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
145	20240404	090949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10830	-20	5	-0.18	3824171920	353696	3.95	10780	10900	10670	14100	7600	10850	10811.21	5.76	0	30104	11956	11402	10646	10092	9336	11680	10370	88	3250	100	7810	10	1	88173915	9549	24.56	9.62	12	0.40	441.00	1126.00	15110	20230831	-28.33	6100	20230425	77.54	11200	-3.30	20240403	7600	42.50	20240208	15110	-28.33	20230831	6100	77.54	20230425	2.43	N	336570	100	88 억		5079013	N	N	4518	N	00	N
146	20240403	160944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10850	800	2	7.96	95713147090	8891653	473.83	9940	11200	9890	13060	7040	10050	10764.14	5.62	0	244180	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9567	24.60	9.64	12	10.08	441.00	1126.00	15110	20230831	-28.19	5700	20230329	90.35	11200	-3.12	20240403	7600	42.76	20240208	15110	-28.19	20230831	6100	77.87	20230425	2.26	N	336570	100	88 억		4950995	N	N	4518	N	00	N
147	20240403	150945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10830	780	2	7.76	93183113530	8658220	461.39	9940	11200	9890	13060	7040	10050	10762.39	5.62	0	234730	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9549	24.56	9.62	12	9.82	441.00	1126.00	15110	20230831	-28.33	5700	20230329	90.00	11200	-3.30	20240403	7600	42.50	20240208	15110	-28.33	20230831	6100	77.54	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
148	20240403	140934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10850	800	2	7.96	86499900010	8044576	428.69	9940	11200	9890	13060	7040	10050	10752.58	5.62	0	194748	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9567	24.60	9.64	12	9.12	441.00	1126.00	15110	20230831	-28.19	5700	20230329	90.35	11200	-3.12	20240403	7600	42.76	20240208	15110	-28.19	20230831	6100	77.87	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
149	20240403	130940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11000	950	2	9.45	79720181750	7422292	395.53	9940	11200	9890	13060	7040	10050	10740.64	5.62	0	140751	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9699	24.94	9.77	12	8.42	441.00	1126.00	15110	20230831	-27.20	5700	20230329	92.98	11200	-1.79	20240403	7600	44.74	20240208	15110	-27.20	20230831	6100	80.33	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
150	20240403	120934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10740	690	2	6.87	72369555980	6744576	359.41	9940	11200	9890	13060	7040	10050	10730.04	5.62	0	64859	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9470	24.35	9.54	12	7.65	441.00	1126.00	15110	20230831	-28.92	5700	20230329	88.42	11200	-4.11	20240403	7600	41.32	20240208	15110	-28.92	20230831	6100	76.07	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
151	20240403	110941	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10980	930	2	9.25	62414875610	5821378	310.21	9940	11200	9890	13060	7040	10050	10721.67	5.62	0	60629	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9681	24.90	9.75	12	6.60	441.00	1126.00	15110	20230831	-27.33	5700	20230329	92.63	11200	-1.96	20240403	7600	44.47	20240208	15110	-27.33	20230831	6100	80.00	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
152	20240403	100940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10580	530	2	5.27	34338609720	3247815	173.07	9940	10900	9890	13060	7040	10050	10572.84	5.62	0	71846	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9329	23.99	9.40	12	3.68	441.00	1126.00	15110	20230831	-29.98	5700	20230329	85.61	10900	-2.94	20240403	7600	39.21	20240208	15110	-29.98	20230831	6100	73.44	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
153	20240403	090942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10270	220	2	2.19	2836018310	279899	14.92	9940	10310	9890	13060	7040	10050	10132.30	5.62	0	15519	10556	10302	10156	9902	9756	10230	9830	88	3010	100	7230	10	1	88173915	9055	23.29	9.12	12	0.32	441.00	1126.00	15110	20230831	-32.03	5700	20230329	80.18	10650	-3.57	20240401	7600	35.13	20240208	15110	-32.03	20230831	6100	68.36	20230425	2.26	N	336570	100	88 억		4950995	N	N	2302	N	00	N
154	20240402	160927	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10050	-360	5	-3.46	18886921700	1863247	32.77	10410	10410	10010	13530	7290	10410	10136.37	5.72	0	-168355	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8861	22.79	8.93	12	2.11	441.00	1126.00	15110	20230831	-33.49	5270	20230328	90.70	10650	-5.63	20240401	7600	32.24	20240208	15110	-33.49	20230831	6100	64.75	20230425	2.35	N	336570	100	88 억		5042226	N	N	2302	N	00	N
155	20240402	150934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10040	-370	5	-3.55	18138540380	1788782	31.46	10410	10410	10010	13530	7290	10410	10139.70	5.72	0	-147594	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8853	22.77	8.92	12	2.03	441.00	1126.00	15110	20230831	-33.55	5270	20230328	90.51	10650	-5.73	20240401	7600	32.11	20240208	15110	-33.55	20230831	6100	64.59	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
156	20240402	140937	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10100	-310	5	-2.98	16024917920	1578694	27.76	10410	10410	10010	13530	7290	10410	10150.24	5.72	0	-126898	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8906	22.90	8.97	12	1.79	441.00	1126.00	15110	20230831	-33.16	5270	20230328	91.65	10650	-5.16	20240401	7600	32.89	20240208	15110	-33.16	20230831	6100	65.57	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
157	20240402	130923	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10160	-250	5	-2.40	14595063530	1437583	25.28	10410	10410	10010	13530	7290	10410	10151.96	5.72	0	-104450	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8958	23.04	9.02	12	1.63	441.00	1126.00	15110	20230831	-32.76	5270	20230328	92.79	10650	-4.60	20240401	7600	33.68	20240208	15110	-32.76	20230831	6100	66.56	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
158	20240402	120922	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10220	-190	5	-1.83	13405959110	1320967	23.23	10410	10410	10010	13530	7290	10410	10147.99	5.72	0	-88217	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	9011	23.17	9.08	12	1.50	441.00	1126.00	15110	20230831	-32.36	5270	20230328	93.93	10650	-4.04	20240401	7600	34.47	20240208	15110	-32.36	20230831	6100	67.54	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
159	20240402	110924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10150	-260	5	-2.50	11515390340	1135882	19.98	10410	10410	10010	13530	7290	10410	10137.11	5.72	0	-89094	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8950	23.02	9.01	12	1.29	441.00	1126.00	15110	20230831	-32.83	5270	20230328	92.60	10650	-4.69	20240401	7600	33.55	20240208	15110	-32.83	20230831	6100	66.39	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
160	20240402	100927	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10020	-390	5	-3.75	9430716800	929629	16.35	10410	10410	10010	13530	7290	10410	10143.73	5.72	0	-94069	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8835	22.72	8.90	12	1.05	441.00	1126.00	15110	20230831	-33.69	5270	20230328	90.13	10650	-5.92	20240401	7600	31.84	20240208	15110	-33.69	20230831	6100	64.26	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
161	20240402	090924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10140	-270	5	-2.59	3110850780	304199	5.35	10410	10410	10100	13530	7290	10410	10224.52	5.72	0	-77203	11163	10786	10273	9896	9383	10975	10085	88	3120	100	7490	10	1	88173915	8941	22.99	9.01	12	0.34	441.00	1126.00	15110	20230831	-32.89	5270	20230328	92.41	10650	-4.79	20240401	7600	33.42	20240208	15110	-32.89	20230831	6100	66.23	20230425	2.35	N	336570	100	88 억		5042226	N	N	375	N	00	N
162	20240401	160923	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10410	560	2	5.69	58485416740	5649319	161.81	10000	10650	9760	12800	6900	9850	10352.50	5.73	0	39473	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9179	23.61	9.25	12	6.41	441.00	1126.00	15110	20230831	-31.11	5140	20230327	102.53	10650	-2.25	20240401	7600	36.97	20240208	15110	-31.11	20230831	6100	70.66	20230425	2.30	N	336570	100	88 억		5048903	N	N	375	N	00	N
163	20240401	150925	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10390	540	2	5.48	56925749820	5499395	157.52	10000	10650	9760	12800	6900	9850	10351.28	5.73	0	38449	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9161	23.56	9.23	12	6.24	441.00	1126.00	15110	20230831	-31.24	5140	20230327	102.14	10650	-2.44	20240401	7600	36.71	20240208	15110	-31.24	20230831	6100	70.33	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
164	20240401	140920	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10450	600	2	6.09	51971517430	5021500	143.83	10000	10650	9760	12800	6900	9850	10349.80	5.73	0	46588	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9214	23.70	9.28	12	5.69	441.00	1126.00	15110	20230831	-30.84	5140	20230327	103.31	10650	-1.88	20240401	7600	37.50	20240208	15110	-30.84	20230831	6100	71.31	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
165	20240401	130917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10580	730	2	7.41	45987317980	4450408	127.47	10000	10650	9760	12800	6900	9850	10333.28	5.73	0	16414	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9329	23.99	9.40	12	5.05	441.00	1126.00	15110	20230831	-29.98	5140	20230327	105.84	10650	-0.66	20240401	7600	39.21	20240208	15110	-29.98	20230831	6100	73.44	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
166	20240401	120924	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10540	690	2	7.01	38172449780	3709896	106.26	10000	10580	9760	12800	6900	9850	10289.36	5.73	0	37181	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9294	23.90	9.36	12	4.21	441.00	1126.00	15110	20230831	-30.24	5140	20230327	105.06	10580	-0.38	20240401	7600	38.68	20240208	15110	-30.24	20230831	6100	72.79	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
167	20240401	110923	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10370	520	2	5.28	28559531890	2791812	79.97	10000	10460	9760	12800	6900	9850	10229.75	5.73	0	85832	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9144	23.51	9.21	12	3.17	441.00	1126.00	15110	20230831	-31.37	5140	20230327	101.75	10460	-0.86	20240401	7600	36.45	20240208	15110	-31.37	20230831	6100	70.00	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
168	20240401	100919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10270	420	2	4.26	19867586440	1952933	55.94	10000	10390	9760	12800	6900	9850	10173.21	5.73	0	110166	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	9055	23.29	9.12	12	2.21	441.00	1126.00	15110	20230831	-32.03	5140	20230327	99.81	10390	-1.15	20240401	7600	35.13	20240208	15110	-32.03	20230831	6100	68.36	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N
169	20240401	090919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9760	-90	5	-0.91	2212029070	223353	6.40	10000	10030	9760	12800	6900	9850	9903.74	5.73	0	-59131	10336	10092	9906	9662	9476	10000	9570	88	2950	100	7090	10	1	88173915	8606	22.13	8.67	12	0.25	441.00	1126.00	15110	20230831	-35.41	5140	20230327	89.88	10150	-3.84	20240329	7600	28.42	20240208	15110	-35.41	20230831	6100	60.00	20230425	2.30	N	336570	100	88 억		5048903	N	N	840	N	00	N