KissMeData/043150/price/prices-20240501.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	20240531	160513	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26700	-600	5	-2.20	4345161900	161202	160.71	27450	27900	26700	35450	19150	27300	26956.96	27.70	0	-32429	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	3966	7.67	0.99	12	1.09	3483.00	26837.00	43100	20230712	-38.05	26700	20240531	0.00	33750	-20.89	20240102	26700	0.00	20240531	43100	-38.05	20230712	26700	0.00	20240531	0.75	N	043150	500	74 억		4114439	N	N	79	N	00	N
3	20240531	150510	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27050	-250	5	-0.92	1999779450	73398	73.17	27450	27900	26800	35450	19150	27300	27245.69	27.70	0	-15981	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4018	7.77	1.01	12	0.49	3483.00	26837.00	43100	20230712	-37.24	26800	20240531	0.93	33750	-19.85	20240102	26800	0.93	20240531	43100	-37.24	20230712	26800	0.93	20240531	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
4	20240531	140512	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	26950	-350	5	-1.28	1571954900	57523	57.35	27450	27900	26800	35450	19150	27300	27327.42	27.70	0	-10184	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4003	7.74	1.00	12	0.39	3483.00	26837.00	43100	20230712	-37.47	26800	20240531	0.56	33750	-20.15	20240102	26800	0.56	20240531	43100	-37.47	20230712	26800	0.56	20240531	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
5	20240531	130514	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27150	-150	5	-0.55	971211800	35294	35.19	27450	27900	27150	35450	19150	27300	27517.82	27.70	0	-8437	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4033	7.80	1.01	12	0.24	3483.00	26837.00	43100	20230712	-37.01	27150	20240531	0.00	33750	-19.56	20240102	27150	0.00	20240531	43100	-37.01	20230712	27150	0.00	20240531	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
6	20240531	120516	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27350	50	2	0.18	771211400	27963	27.88	27450	27900	27300	35450	19150	27300	27579.81	27.70	0	-3571	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4063	7.85	1.02	12	0.19	3483.00	26837.00	43100	20230712	-36.54	27300	20240531	0.18	33750	-18.96	20240102	27300	0.18	20240531	43100	-36.54	20230712	27300	0.18	20240531	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
7	20240531	110513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27400	100	2	0.37	611262000	22119	22.05	27450	27900	27350	35450	19150	27300	27635.31	27.70	0	-798	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4070	7.87	1.02	12	0.15	3483.00	26837.00	43100	20230712	-36.43	27300	20240530	0.37	33750	-18.81	20240102	27300	0.37	20240530	43100	-36.43	20230712	27300	0.37	20240530	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
8	20240531	100514	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27600	300	2	1.10	370510750	13398	13.36	27450	27800	27350	35450	19150	27300	27654.45	27.70	0	1901	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4100	7.92	1.03	12	0.09	3483.00	26837.00	43100	20230712	-35.96	27300	20240530	1.10	33750	-18.22	20240102	27300	1.10	20240530	43100	-35.96	20230712	27300	1.10	20240530	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
9	20240531	090510	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	27500	200	2	0.73	48218050	1757	1.75	27450	27500	27350	35450	19150	27300	27444.22	27.70	0	444	28833	28066	27683	26916	26533	27875	26725	74	8150	500	20200	50	1	14854256	4085	7.90	1.02	12	0.01	3483.00	26837.00	43100	20230712	-36.19	27300	20240530	0.73	33750	-18.52	20240102	27300	0.73	20240530	43100	-36.19	20230712	27300	0.73	20240530	0.75	N	043150	500	74 억		4114439	N	N	3	N	00	N
10	20240530	160510	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27300	-1200	5	-4.21	2769722050	99957	219.61	28450	28450	27300	37050	19950	28500	27709.93	27.91	0	-4526	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4055	7.84	1.02	12	0.67	3483.00	26837.00	43100	20230712	-36.66	27300	20240530	0.00	33750	-19.11	20240102	27300	0.00	20240530	43100	-36.66	20230712	27300	0.00	20240530	0.73	N	043150	500	74 억		4145150	N	N	3	N	00	N
11	20240530	150510	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27450	-1050	5	-3.68	2441856350	87971	193.28	28450	28450	27300	37050	19950	28500	27757.43	27.91	0	-5247	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4077	7.88	1.02	12	0.59	3483.00	26837.00	43100	20230712	-36.31	27300	20240530	0.55	33750	-18.67	20240102	27300	0.55	20240530	43100	-36.31	20230712	27300	0.55	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
12	20240530	140511	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27550	-950	5	-3.33	2174354100	78213	171.84	28450	28450	27300	37050	19950	28500	27800.33	27.91	0	-5426	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4092	7.91	1.03	12	0.53	3483.00	26837.00	43100	20230712	-36.08	27300	20240530	0.92	33750	-18.37	20240102	27300	0.92	20240530	43100	-36.08	20230712	27300	0.92	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
13	20240530	130511	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27650	-850	5	-2.98	1795453150	64385	141.46	28450	28450	27450	37050	19950	28500	27886.11	27.91	0	-4754	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4107	7.94	1.03	12	0.43	3483.00	26837.00	43100	20230712	-35.85	27450	20240530	0.73	33750	-18.07	20240102	27450	0.73	20240530	43100	-35.85	20230712	27450	0.73	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
14	20240530	120511	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27850	-650	5	-2.28	1226805400	43801	96.23	28450	28450	27650	37050	19950	28500	28008.50	27.91	0	-2756	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4137	8.00	1.04	12	0.29	3483.00	26837.00	43100	20230712	-35.38	27650	20240530	0.72	33750	-17.48	20240102	27650	0.72	20240530	43100	-35.38	20230712	27650	0.72	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
15	20240530	110511	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	27900	-600	5	-2.11	1100097700	39252	86.24	28450	28450	27650	37050	19950	28500	28026.42	27.91	0	-1204	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4144	8.01	1.04	12	0.26	3483.00	26837.00	43100	20230712	-35.27	27650	20240530	0.90	33750	-17.33	20240102	27650	0.90	20240530	43100	-35.27	20230712	27650	0.90	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
16	20240530	100512	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28100	-400	5	-1.40	401042200	14235	31.28	28450	28450	28100	37050	19950	28500	28172.74	27.91	0	-3177	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4174	8.07	1.05	12	0.10	3483.00	26837.00	43100	20230712	-34.80	28100	20240530	0.00	33750	-16.74	20240102	28100	0.00	20240530	43100	-34.80	20230712	28100	0.00	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
17	20240530	090511	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28200	-300	5	-1.05	74070600	2624	5.77	28450	28450	28100	37050	19950	28500	28227.08	27.91	0	-724	29300	28900	28700	28300	28100	28800	28200	74	8550	500	21090	50	1	14854256	4189	8.10	1.05	12	0.02	3483.00	26837.00	43100	20230712	-34.57	28100	20240530	0.36	33750	-16.44	20240102	28100	0.36	20240530	43100	-34.57	20230712	28100	0.36	20240530	0.73	N	043150	500	74 억		4145150	N	N	128	N	00	N
18	20240529	160507	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28500	-450	5	-1.55	1301012300	45452	264.39	29100	29100	28500	37600	20300	28950	28624.28	27.98	0	-14575	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4233	8.18	1.06	12	0.31	3483.00	26837.00	43100	20230712	-33.87	28500	20240529	0.00	33750	-15.56	20240102	28500	0.00	20240529	43100	-33.87	20230712	28500	0.00	20240529	0.72	N	043150	500	74 억		4155760	N	N	128	N	00	N
19	20240529	150505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28700	-250	5	-0.86	1062244550	37088	215.74	29100	29100	28550	37600	20300	28950	28641.19	27.98	0	-14499	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4263	8.24	1.07	12	0.25	3483.00	26837.00	43100	20230712	-33.41	28550	20240529	0.53	33750	-14.96	20240102	28550	0.53	20240529	43100	-33.41	20230712	28550	0.53	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
20	20240529	140507	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28600	-350	5	-1.21	1002466150	34999	203.59	29100	29100	28550	37600	20300	28950	28642.71	27.98	0	-13927	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4248	8.21	1.07	12	0.24	3483.00	26837.00	43100	20230712	-33.64	28550	20240529	0.18	33750	-15.26	20240102	28550	0.18	20240529	43100	-33.64	20230712	28550	0.18	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
21	20240529	130507	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28650	-300	5	-1.04	918846150	32075	186.58	29100	29100	28550	37600	20300	28950	28646.80	27.98	0	-12583	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4256	8.23	1.07	12	0.22	3483.00	26837.00	43100	20230712	-33.53	28550	20240529	0.35	33750	-15.11	20240102	28550	0.35	20240529	43100	-33.53	20230712	28550	0.35	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
22	20240529	120510	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28600	-350	5	-1.21	851792300	29730	172.94	29100	29100	28550	37600	20300	28950	28650.94	27.98	0	-11275	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4248	8.21	1.07	12	0.20	3483.00	26837.00	43100	20230712	-33.64	28550	20240529	0.18	33750	-15.26	20240102	28550	0.18	20240529	43100	-33.64	20230712	28550	0.18	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
23	20240529	110507	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28650	-300	5	-1.04	755045150	26349	153.27	29100	29100	28550	37600	20300	28950	28655.55	27.98	0	-9892	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4256	8.23	1.07	12	0.18	3483.00	26837.00	43100	20230712	-33.53	28550	20240529	0.35	33750	-15.11	20240102	28550	0.35	20240529	43100	-33.53	20230712	28550	0.35	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
24	20240529	100506	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28700	-250	5	-0.86	449813000	15683	91.23	29100	29100	28600	37600	20300	28950	28681.57	27.98	0	-5976	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4263	8.24	1.07	12	0.11	3483.00	26837.00	43100	20230712	-33.41	28600	20240529	0.35	33750	-14.96	20240102	28600	0.35	20240529	43100	-33.41	20230712	28600	0.35	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
25	20240529	090503	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28900	-50	5	-0.17	17656950	612	3.56	29100	29100	28750	37600	20300	28950	28851.23	27.98	0	-137	29216	29082	28966	28832	28716	29025	28775	74	8650	500	21420	50	1	14854256	4293	8.30	1.08	12	0.00	3483.00	26837.00	43100	20230712	-32.95	28750	20240529	0.52	33750	-14.37	20240102	28750	0.52	20240529	43100	-32.95	20230712	28750	0.52	20240529	0.72	N	043150	500	74 억		4155760	N	N	144	N	00	N
26	20240528	160504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28950	-100	5	-0.34	497413800	17188	56.95	29050	29100	28850	37750	20350	29050	28939.60	28.02	0	-10528	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4300	8.31	1.08	12	0.12	3483.00	26837.00	43100	20230712	-32.83	28800	20240523	0.52	33750	-14.22	20240102	28800	0.52	20240523	43100	-32.83	20230712	28800	0.52	20240523	0.71	N	043150	500	74 억		4162760	N	N	144	N	00	N
27	20240528	150505	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28900	-150	5	-0.52	456392150	15769	52.24	29050	29100	28850	37750	20350	29050	28942.36	28.02	0	-9826	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4293	8.30	1.08	12	0.11	3483.00	26837.00	43100	20230712	-32.95	28800	20240523	0.35	33750	-14.37	20240102	28800	0.35	20240523	43100	-32.95	20230712	28800	0.35	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
28	20240528	140506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28850	-200	5	-0.69	416017150	14371	47.61	29050	29100	28850	37750	20350	29050	28948.38	28.02	0	-9048	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4285	8.28	1.08	12	0.10	3483.00	26837.00	43100	20230712	-33.06	28800	20240523	0.17	33750	-14.52	20240102	28800	0.17	20240523	43100	-33.06	20230712	28800	0.17	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
29	20240528	130504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28950	-100	5	-0.34	268953650	9283	30.76	29050	29100	28900	37750	20350	29050	28972.71	28.02	0	-7056	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4300	8.31	1.08	12	0.06	3483.00	26837.00	43100	20230712	-32.83	28800	20240523	0.52	33750	-14.22	20240102	28800	0.52	20240523	43100	-32.83	20230712	28800	0.52	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
30	20240528	120504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28950	-100	5	-0.34	235194100	8116	26.89	29050	29100	28900	37750	20350	29050	28979.07	28.02	0	-6458	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4300	8.31	1.08	12	0.05	3483.00	26837.00	43100	20230712	-32.83	28800	20240523	0.52	33750	-14.22	20240102	28800	0.52	20240523	43100	-32.83	20230712	28800	0.52	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
31	20240528	110455	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28950	-100	5	-0.34	201742100	6960	23.06	29050	29100	28900	37750	20350	29050	28985.93	28.02	0	-5943	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4300	8.31	1.08	12	0.05	3483.00	26837.00	43100	20230712	-32.83	28800	20240523	0.52	33750	-14.22	20240102	28800	0.52	20240523	43100	-32.83	20230712	28800	0.52	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
32	20240528	100505	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28950	-100	5	-0.34	156061550	5382	17.83	29050	29100	28900	37750	20350	29050	28996.94	28.02	0	-4714	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4300	8.31	1.08	12	0.04	3483.00	26837.00	43100	20230712	-32.83	28800	20240523	0.52	33750	-14.22	20240102	28800	0.52	20240523	43100	-32.83	20230712	28800	0.52	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
33	20240528	090506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29050	0	3	0.00	33431500	1151	3.81	29050	29100	29000	37750	20350	29050	29045.61	28.02	0	-908	29616	29332	29066	28782	28516	29200	28650	74	8700	500	21490	50	1	14854256	4315	8.34	1.08	12	0.01	3483.00	26837.00	43100	20230712	-32.60	28800	20240523	0.87	33750	-13.93	20240102	28800	0.87	20240523	43100	-32.60	20230712	28800	0.87	20240523	0.71	N	043150	500	74 억		4162760	N	N	159	N	00	N
34	20240527	160457	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29050	-150	5	-0.51	869362550	30032	146.45	29350	29350	28800	37950	20450	29200	28947.87	28.06	0	-3488	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4315	8.34	1.08	12	0.20	3483.00	26837.00	43100	20230712	-32.60	28800	20240527	0.87	33750	-13.93	20240102	28800	0.87	20240527	43100	-32.60	20230712	28800	0.87	20240527	0.70	N	043150	500	74 억		4168479	N	N	159	N	00	N
35	20240527	150505	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29050	-150	5	-0.51	793701550	27427	133.75	29350	29350	28800	37950	20450	29200	28938.69	28.06	0	-3741	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4315	8.34	1.08	12	0.18	3483.00	26837.00	43100	20230712	-32.60	28800	20240527	0.87	33750	-13.93	20240102	28800	0.87	20240527	43100	-32.60	20230712	28800	0.87	20240527	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
36	20240527	140504	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28850	-350	5	-1.20	698767050	24151	117.78	29350	29350	28800	37950	20450	29200	28933.26	28.06	0	-3990	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4285	8.28	1.08	12	0.16	3483.00	26837.00	43100	20230712	-33.06	28800	20240527	0.17	33750	-14.52	20240102	28800	0.17	20240527	43100	-33.06	20230712	28800	0.17	20240527	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
37	20240527	130503	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	28900	-300	5	-1.03	641445950	22164	108.09	29350	29350	28800	37950	20450	29200	28940.89	28.06	0	-3168	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4293	8.30	1.08	12	0.15	3483.00	26837.00	43100	20230712	-32.95	28800	20240527	0.35	33750	-14.37	20240102	28800	0.35	20240527	43100	-32.95	20230712	28800	0.35	20240527	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
38	20240527	120504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	28850	-350	5	-1.20	516826450	17843	87.01	29350	29350	28850	37950	20450	29200	28965.22	28.06	0	-2568	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4285	8.28	1.08	12	0.12	3483.00	26837.00	43100	20230712	-33.06	28800	20240523	0.17	33750	-14.52	20240102	28800	0.17	20240523	43100	-33.06	20230712	28800	0.17	20240523	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
39	20240527	110504	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29000	-200	5	-0.68	334785850	11542	56.29	29350	29350	28900	37950	20450	29200	29005.88	28.06	0	-1756	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4308	8.33	1.08	12	0.08	3483.00	26837.00	43100	20230712	-32.71	28800	20240523	0.69	33750	-14.07	20240102	28800	0.69	20240523	43100	-32.71	20230712	28800	0.69	20240523	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
40	20240527	100502	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-50	5	-0.17	114295100	3923	19.13	29350	29350	29000	37950	20450	29200	29134.62	28.06	0	-468	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4330	8.37	1.09	12	0.03	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
41	20240527	090503	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	24059450	823	4.01	29350	29350	29100	37950	20450	29200	29233.84	28.06	0	-256	29566	29382	29166	28982	28766	29475	29075	74	8750	500	21600	50	1	14854256	4323	8.35	1.08	12	0.01	3483.00	26837.00	43100	20230712	-32.48	28800	20240523	1.04	33750	-13.78	20240102	28800	1.04	20240523	43100	-32.48	20230712	28800	1.04	20240523	0.70	N	043150	500	74 억		4168479	N	N	85	N	00	N
42	20240524	160441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-100	5	-0.34	595892750	20489	93.20	29000	29350	28950	38050	20550	29300	29083.53	28.09	0	-4443	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4337	8.38	1.09	12	0.14	3483.00	26837.00	43100	20230712	-32.25	28800	20240523	1.39	33750	-13.48	20240102	28800	1.39	20240523	43100	-32.25	20230712	28800	1.39	20240523	0.67	N	043150	500	74 억		4172098	N	N	85	N	00	N
43	20240524	150439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29100	-200	5	-0.68	513151300	17650	80.28	29000	29350	28950	38050	20550	29300	29073.72	28.09	0	-3793	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4323	8.35	1.08	12	0.12	3483.00	26837.00	43100	20230712	-32.48	28800	20240523	1.04	33750	-13.78	20240102	28800	1.04	20240523	43100	-32.48	20230712	28800	1.04	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
44	20240524	140442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-150	5	-0.51	468460800	16117	73.31	29000	29350	28950	38050	20550	29300	29066.24	28.09	0	-3276	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4330	8.37	1.09	12	0.11	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
45	20240524	130441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-150	5	-0.51	412442650	14194	64.56	29000	29350	28950	38050	20550	29300	29057.52	28.09	0	-2883	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4330	8.37	1.09	12	0.10	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
46	20240524	120439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29100	-200	5	-0.68	373852350	12869	58.54	29000	29350	28950	38050	20550	29300	29050.59	28.09	0	-2573	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4323	8.35	1.08	12	0.09	3483.00	26837.00	43100	20230712	-32.48	28800	20240523	1.04	33750	-13.78	20240102	28800	1.04	20240523	43100	-32.48	20230712	28800	1.04	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
47	20240524	110440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-150	5	-0.51	331961700	11430	51.99	29000	29350	28950	38050	20550	29300	29043.00	28.09	0	-2327	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4330	8.37	1.09	12	0.08	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
48	20240524	100443	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29050	-250	5	-0.85	248266000	8561	38.94	29000	29200	28950	38050	20550	29300	28999.61	28.09	0	-1773	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4315	8.34	1.08	12	0.06	3483.00	26837.00	43100	20230712	-32.60	28800	20240523	0.87	33750	-13.93	20240102	28800	0.87	20240523	43100	-32.60	20230712	28800	0.87	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
49	20240524	090441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-100	5	-0.34	52082050	1795	8.16	29000	29200	29000	38050	20550	29300	29014.91	28.09	0	-489	29833	29566	29183	28916	28533	29700	29050	74	8750	500	21680	50	1	14854256	4337	8.38	1.09	12	0.01	3483.00	26837.00	43100	20230712	-32.25	28800	20240523	1.39	33750	-13.48	20240102	28800	1.39	20240523	43100	-32.25	20230712	28800	1.39	20240523	0.67	N	043150	500	74 억		4172098	N	N	96	N	00	N
50	20240523	160437	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29300	50	2	0.17	639205400	21935	56.69	29150	29450	28800	38000	20500	29250	29140.81	28.15	0	-6198	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4352	8.41	1.09	12	0.15	3483.00	26837.00	43100	20230712	-32.02	28800	20240523	1.74	33750	-13.19	20240102	28800	1.74	20240523	43100	-32.02	20230712	28800	1.74	20240523	0.61	N	043150	500	74 억		4180970	N	N	96	N	00	N
51	20240523	150441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29350	100	2	0.34	571717450	19638	50.75	29150	29450	28800	38000	20500	29250	29112.81	28.15	0	-6714	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4360	8.43	1.09	12	0.13	3483.00	26837.00	43100	20230712	-31.90	28800	20240523	1.91	33750	-13.04	20240102	28800	1.91	20240523	43100	-31.90	20230712	28800	1.91	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
52	20240523	140441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29350	100	2	0.34	529357800	18195	47.03	29150	29450	28800	38000	20500	29250	29093.59	28.15	0	-7174	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4360	8.43	1.09	12	0.12	3483.00	26837.00	43100	20230712	-31.90	28800	20240523	1.91	33750	-13.04	20240102	28800	1.91	20240523	43100	-31.90	20230712	28800	1.91	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
53	20240523	130441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29350	100	2	0.34	430131500	14818	38.30	29150	29400	28800	38000	20500	29250	29027.64	28.15	0	-5376	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4360	8.43	1.09	12	0.10	3483.00	26837.00	43100	20230712	-31.90	28800	20240523	1.91	33750	-13.04	20240102	28800	1.91	20240523	43100	-31.90	20230712	28800	1.91	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
54	20240523	120437	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29150	-100	5	-0.34	378682550	13061	33.76	29150	29400	28800	38000	20500	29250	28993.38	28.15	0	-4680	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4330	8.37	1.09	12	0.09	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
55	20240523	110437	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29150	-100	5	-0.34	343299400	11849	30.62	29150	29400	28800	38000	20500	29250	28972.86	28.15	0	-3864	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4330	8.37	1.09	12	0.08	3483.00	26837.00	43100	20230712	-32.37	28800	20240523	1.22	33750	-13.63	20240102	28800	1.22	20240523	43100	-32.37	20230712	28800	1.22	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
56	20240523	100438	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29100	-150	5	-0.51	309486200	10687	27.62	29150	29400	28800	38000	20500	29250	28959.13	28.15	0	-3122	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4323	8.35	1.08	12	0.07	3483.00	26837.00	43100	20230712	-32.48	28800	20240523	1.04	33750	-13.78	20240102	28800	1.04	20240523	43100	-32.48	20230712	28800	1.04	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
57	20240523	090441	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29000	-250	5	-0.85	92083700	3172	8.20	29150	29400	28850	38000	20500	29250	29030.17	28.15	0	-2887	29783	29516	29233	28966	28683	29375	28825	74	8750	500	21640	50	1	14854256	4308	8.33	1.08	12	0.02	3483.00	26837.00	43100	20230712	-32.71	28850	20240523	0.52	33750	-14.07	20240102	28850	0.52	20240523	43100	-32.71	20230712	28850	0.52	20240523	0.61	N	043150	500	74 억		4180970	N	N	143	N	00	N
58	20240522	160434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	1125529500	38687	73.16	29300	29500	28950	37950	20450	29200	29093.11	28.20	0	-4906	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4345	8.40	1.09	12	0.26	3483.00	26837.00	43100	20230712	-32.13	28950	20240522	1.04	33750	-13.33	20240102	28950	1.04	20240522	43100	-32.13	20230712	28950	1.04	20240522	0.58	N	043150	500	74 억		4188954	N	N	143	N	00	N
59	20240522	150437	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	1087185700	37375	70.68	29300	29500	28950	37950	20450	29200	29088.58	28.20	0	-4454	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4345	8.40	1.09	12	0.25	3483.00	26837.00	43100	20230712	-32.13	28950	20240522	1.04	33750	-13.33	20240102	28950	1.04	20240522	43100	-32.13	20230712	28950	1.04	20240522	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
60	20240522	140438	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29300	100	2	0.34	1042260850	35838	67.77	29300	29500	28950	37950	20450	29200	29082.56	28.20	0	-3852	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4352	8.41	1.09	12	0.24	3483.00	26837.00	43100	20230712	-32.02	28950	20240522	1.21	33750	-13.19	20240102	28950	1.21	20240522	43100	-32.02	20230712	28950	1.21	20240522	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
61	20240522	130435	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29150	-50	5	-0.17	1002317450	34473	65.19	29300	29500	28950	37950	20450	29200	29075.43	28.20	0	-2714	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4330	8.37	1.09	12	0.23	3483.00	26837.00	43100	20230712	-32.37	28950	20240522	0.69	33750	-13.63	20240102	28950	0.69	20240522	43100	-32.37	20230712	28950	0.69	20240522	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
62	20240522	120436	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	857541450	29492	55.77	29300	29500	28950	37950	20450	29200	29077.09	28.20	0	-2539	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4323	8.35	1.08	12	0.20	3483.00	26837.00	43100	20230712	-32.48	28950	20240522	0.52	33750	-13.78	20240102	28950	0.52	20240522	43100	-32.48	20230712	28950	0.52	20240522	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
63	20240522	110438	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	29100	-100	5	-0.34	458725650	15751	29.79	29300	29500	29000	37950	20450	29200	29123.59	28.20	0	-2262	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4323	8.35	1.08	12	0.11	3483.00	26837.00	43100	20230712	-32.48	29000	20240522	0.34	33750	-13.78	20240102	29000	0.34	20240522	43100	-32.48	20230712	29000	0.34	20240522	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
64	20240522	100437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	0	3	0.00	101090650	3454	6.53	29300	29500	29200	37950	20450	29200	29267.70	28.20	0	-1449	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4337	8.38	1.09	12	0.02	3483.00	26837.00	43100	20230712	-32.25	29000	20231031	0.69	33750	-13.48	20240102	29000	0.69	20240418	43100	-32.25	20230712	29000	0.69	20231031	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
65	20240522	090436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29250	50	2	0.17	17527850	599	1.13	29300	29300	29250	37950	20450	29200	29261.85	28.20	0	-342	29566	29382	29216	29032	28866	29300	28950	74	8750	500	21600	50	1	14854256	4345	8.40	1.09	12	0.00	3483.00	26837.00	43100	20230712	-32.13	29000	20231031	0.86	33750	-13.33	20240102	29000	0.86	20240418	43100	-32.13	20230712	29000	0.86	20231031	0.58	N	043150	500	74 억		4188954	N	N	6	N	00	N
66	20240521	160431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-300	5	-1.02	1543256350	52870	91.00	29400	29400	29050	38350	20650	29500	29189.64	28.37	0	-9693	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4337	8.38	1.09	12	0.36	3483.00	26837.00	43100	20230712	-32.25	29000	20231031	0.69	33750	-13.48	20240102	29000	0.69	20240418	43100	-32.25	20230712	29000	0.69	20231031	0.57	N	043150	500	74 억		4214600	N	N	6	N	00	N
67	20240521	150436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-300	5	-1.02	1414406200	48462	83.41	29400	29400	29050	38350	20650	29500	29185.88	28.37	0	-9121	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4337	8.38	1.09	12	0.33	3483.00	26837.00	43100	20230712	-32.25	29000	20231031	0.69	33750	-13.48	20240102	29000	0.69	20240418	43100	-32.25	20230712	29000	0.69	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
68	20240521	140436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29350	-150	5	-0.51	1311943450	44957	77.38	29400	29400	29050	38350	20650	29500	29182.18	28.37	0	-7905	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4360	8.43	1.09	12	0.30	3483.00	26837.00	43100	20230712	-31.90	29000	20231031	1.21	33750	-13.04	20240102	29000	1.21	20240418	43100	-31.90	20230712	29000	1.21	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
69	20240521	130436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-300	5	-1.02	1137158000	38964	67.06	29400	29400	29050	38350	20650	29500	29184.84	28.37	0	-7071	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4337	8.38	1.09	12	0.26	3483.00	26837.00	43100	20230712	-32.25	29000	20231031	0.69	33750	-13.48	20240102	29000	0.69	20240418	43100	-32.25	20230712	29000	0.69	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
70	20240521	120436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29200	-300	5	-1.02	804061800	27541	47.40	29400	29400	29050	38350	20650	29500	29195.08	28.37	0	-7969	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4337	8.38	1.09	12	0.19	3483.00	26837.00	43100	20230712	-32.25	29000	20231031	0.69	33750	-13.48	20240102	29000	0.69	20240418	43100	-32.25	20230712	29000	0.69	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
71	20240521	110437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29300	-200	5	-0.68	696598000	23866	41.08	29400	29400	29050	38350	20650	29500	29187.88	28.37	0	-7363	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4352	8.41	1.09	12	0.16	3483.00	26837.00	43100	20230712	-32.02	29000	20231031	1.03	33750	-13.19	20240102	29000	1.03	20240418	43100	-32.02	20230712	29000	1.03	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
72	20240521	100436	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29150	-350	5	-1.19	333932450	11432	19.68	29400	29400	29100	38350	20650	29500	29210.33	28.37	0	-4706	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4330	8.37	1.09	12	0.08	3483.00	26837.00	43100	20230712	-32.37	29000	20231031	0.52	33750	-13.63	20240102	29000	0.52	20240418	43100	-32.37	20230712	29000	0.52	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
73	20240521	090434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29300	-200	5	-0.68	40127450	1367	2.35	29400	29400	29250	38350	20650	29500	29354.39	28.37	0	-891	30666	30082	29716	29132	28766	29900	28950	74	8850	500	21830	50	1	14854256	4352	8.41	1.09	12	0.01	3483.00	26837.00	43100	20230712	-32.02	29000	20231031	1.03	33750	-13.19	20240102	29000	1.03	20240418	43100	-32.02	20230712	29000	1.03	20231031	0.57	N	043150	500	74 억		4214600	N	N	273	N	00	N
74	20240517	160437	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	200	2	0.67	1583802500	52252	141.89	30100	30600	30000	38900	21000	29950	30310.85	28.63	0	25862	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4479	8.66	1.12	12	0.35	3483.00	26837.00	44000	20230510	-31.48	29000	20231031	3.97	33750	-10.67	20240102	29000	3.97	20240418	43100	-30.05	20230712	29000	3.97	20231031	0.56	N	043150	500	74 억		4253146	N	N	503	N	00	N
75	20240517	150439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	350	2	1.17	1538970900	50768	137.86	30100	30600	30000	38900	21000	29950	30313.80	28.63	0	25644	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4501	8.70	1.13	12	0.34	3483.00	26837.00	44000	20230510	-31.14	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	43100	-29.70	20230712	29000	4.48	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
76	20240517	140432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	350	2	1.17	1457186200	48065	130.52	30100	30600	30000	38900	21000	29950	30316.99	28.63	0	25503	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4501	8.70	1.13	12	0.32	3483.00	26837.00	44000	20230510	-31.14	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	43100	-29.70	20230712	29000	4.48	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
77	20240517	130430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	350	2	1.17	1381074650	45552	123.70	30100	30600	30000	38900	21000	29950	30318.64	28.63	0	25984	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4501	8.70	1.13	12	0.31	3483.00	26837.00	44000	20230510	-31.14	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	43100	-29.70	20230712	29000	4.48	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
78	20240517	120431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30250	300	2	1.00	1325111750	43701	118.67	30100	30600	30000	38900	21000	29950	30322.23	28.63	0	25823	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4493	8.69	1.13	12	0.29	3483.00	26837.00	44000	20230510	-31.25	29000	20231031	4.31	33750	-10.37	20240102	29000	4.31	20240418	43100	-29.81	20230712	29000	4.31	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
79	20240517	110431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30500	550	2	1.84	1247339250	41141	111.72	30100	30600	30000	38900	21000	29950	30318.64	28.63	0	24565	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4531	8.76	1.14	12	0.28	3483.00	26837.00	44000	20230510	-30.68	29000	20231031	5.17	33750	-9.63	20240102	29000	5.17	20240418	43100	-29.23	20230712	29000	5.17	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
80	20240517	100428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30500	550	2	1.84	1031582800	34061	92.49	30100	30600	30000	38900	21000	29950	30286.33	28.63	0	21985	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4531	8.76	1.14	12	0.23	3483.00	26837.00	44000	20230510	-30.68	29000	20231031	5.17	33750	-9.63	20240102	29000	5.17	20240418	43100	-29.23	20230712	29000	5.17	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
81	20240517	090431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	100	2	0.33	91550250	3045	8.27	30100	30150	30000	38900	21000	29950	30065.76	28.63	0	2016	30550	30250	30000	29700	29450	30125	29575	74	8950	500	22160	50	1	14854256	4464	8.63	1.12	12	0.02	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.56	N	043150	500	74 억		4253146	N	N	109	N	00	N
82	20240516	160428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	-100	5	-0.33	1103088050	36758	311.88	30300	30300	29750	39050	21050	30050	30009.50	28.74	0	5169	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4449	8.60	1.12	12	0.25	3483.00	26837.00	44000	20230510	-31.93	29000	20231031	3.28	33750	-11.26	20240102	29000	3.28	20240418	43100	-30.51	20230712	29000	3.28	20231031	0.58	N	043150	500	74 억		4268616	N	N	70	N	00	N
83	20240516	150427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-50	5	-0.17	1040365050	34664	294.11	30300	30300	29750	39050	21050	30050	30012.84	28.74	0	5238	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4456	8.61	1.12	12	0.23	3483.00	26837.00	44000	20230510	-31.82	29000	20231031	3.45	33750	-11.11	20240102	29000	3.45	20240418	43100	-30.39	20230712	29000	3.45	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
84	20240516	140431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-50	5	-0.17	1001675450	33374	283.17	30300	30300	29750	39050	21050	30050	30013.65	28.74	0	6247	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4456	8.61	1.12	12	0.22	3483.00	26837.00	44000	20230510	-31.82	29000	20231031	3.45	33750	-11.11	20240102	29000	3.45	20240418	43100	-30.39	20230712	29000	3.45	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
85	20240516	130430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-50	5	-0.17	837631150	27914	236.84	30300	30300	29750	39050	21050	30050	30007.56	28.74	0	6921	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4456	8.61	1.12	12	0.19	3483.00	26837.00	44000	20230510	-31.82	29000	20231031	3.45	33750	-11.11	20240102	29000	3.45	20240418	43100	-30.39	20230712	29000	3.45	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
86	20240516	120427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	0	3	0.00	383731050	12722	107.94	30300	30300	30000	39050	21050	30050	30162.79	28.74	0	1311	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4464	8.63	1.12	12	0.09	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
87	20240516	110426	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	0	3	0.00	356737000	11823	100.31	30300	30300	30000	39050	21050	30050	30173.14	28.74	0	1855	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4464	8.63	1.12	12	0.08	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
88	20240516	100427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30200	150	2	0.50	190462050	6299	53.44	30300	30300	30150	39050	21050	30050	30236.87	28.74	0	3523	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4486	8.67	1.13	12	0.04	3483.00	26837.00	44000	20230510	-31.36	29000	20231031	4.14	33750	-10.52	20240102	29000	4.14	20240418	43100	-29.93	20230712	29000	4.14	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
89	20240516	090428	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30200	150	2	0.50	23924300	791	6.71	30300	30300	30150	39050	21050	30050	30245.64	28.74	0	393	30383	30216	30083	29916	29783	30150	29850	74	9000	500	22230	50	1	14854256	4486	8.67	1.13	12	0.01	3483.00	26837.00	44000	20230510	-31.36	29000	20231031	4.14	33750	-10.52	20240102	29000	4.14	20240418	43100	-29.93	20230712	29000	4.14	20231031	0.58	N	043150	500	74 억		4268616	N	N	144	N	00	N
90	20240514	160432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	354417050	11780	92.74	30200	30250	29950	38850	20950	29900	30086.34	28.76	0	81	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.08	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.60	N	043150	500	74 억		4271679	N	N	144	N	00	N
91	20240514	150434	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	200	2	0.67	325625100	10822	85.20	30200	30250	29950	38850	20950	29900	30089.18	28.76	0	-161	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4471	8.64	1.12	12	0.07	3483.00	26837.00	44000	20230510	-31.59	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	43100	-30.16	20230712	29000	3.79	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
92	20240514	140432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	268922500	8933	70.33	30200	30250	29950	38850	20950	29900	30104.39	28.76	0	-663	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.06	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
93	20240514	130433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	240137150	7974	62.78	30200	30250	29950	38850	20950	29900	30115.02	28.76	0	-578	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.05	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
94	20240514	120432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	194874000	6466	50.91	30200	30250	29950	38850	20950	29900	30138.26	28.76	0	84	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.04	3483.00	26837.00	44000	20230510	-31.70	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
95	20240514	110431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	200	2	0.67	161358750	5352	42.14	30200	30250	29950	38850	20950	29900	30149.24	28.76	0	436	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4471	8.64	1.12	12	0.04	3483.00	26837.00	44000	20230510	-31.59	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	43100	-30.16	20230712	29000	3.79	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
96	20240514	100431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	250	2	0.84	120692250	4002	31.51	30200	30250	29950	38850	20950	29900	30157.98	28.76	0	134	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4479	8.66	1.12	12	0.03	3483.00	26837.00	44000	20230510	-31.48	29000	20231031	3.97	33750	-10.67	20240102	29000	3.97	20240418	43100	-30.05	20230712	29000	3.97	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
97	20240514	090431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30200	300	2	1.00	28655050	951	7.49	30200	30200	29950	38850	20950	29900	30131.49	28.76	0	-495	30700	30300	30100	29700	29500	30200	29600	74	8950	500	22120	50	1	14854256	4486	8.67	1.13	12	0.01	3483.00	26837.00	44000	20230510	-31.36	29000	20231031	4.14	33750	-10.52	20240102	29000	4.14	20240418	43100	-29.93	20230712	29000	4.14	20231031	0.60	N	043150	500	74 억		4271679	N	N	21	N	00	N
98	20240513	160432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	-350	5	-1.16	381394350	12702	62.21	30350	30500	29900	39300	21200	30250	30025.95	28.74	0	921	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4441	8.58	1.11	12	0.09	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	43100	-30.63	20230712	29000	3.10	20231031	0.58	N	043150	500	74 억		4269065	N	N	21	N	00	N
99	20240513	150433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30000	-250	5	-0.83	338552450	11270	55.20	30350	30500	29900	39300	21200	30250	30039.75	28.74	0	737	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4456	8.61	1.12	12	0.08	3483.00	26837.00	44550	20230504	-32.66	29000	20231031	3.45	33750	-11.11	20240102	29000	3.45	20240418	43100	-30.39	20230712	29000	3.45	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
100	20240513	140431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	-200	5	-0.66	223722850	7437	36.42	30350	30500	30000	39300	21200	30250	30081.93	28.74	0	348	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4464	8.63	1.12	12	0.05	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
101	20240513	130431	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-150	5	-0.50	204941400	6812	33.36	30350	30500	30000	39300	21200	30250	30084.84	28.74	0	461	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4471	8.64	1.12	12	0.05	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	43100	-30.16	20230712	29000	3.79	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
102	20240513	120432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	-200	5	-0.66	166509700	5533	27.10	30350	30500	30000	39300	21200	30250	30093.33	28.74	0	406	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4464	8.63	1.12	12	0.04	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
103	20240513	110430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	-200	5	-0.66	140864400	4679	22.92	30350	30500	30000	39300	21200	30250	30105.01	28.74	0	82	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4464	8.63	1.12	12	0.03	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	43100	-30.28	20230712	29000	3.62	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
104	20240513	100432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-150	5	-0.50	117263350	3893	19.07	30350	30500	30000	39300	21200	30250	30120.89	28.74	0	587	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4471	8.64	1.12	12	0.03	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	43100	-30.16	20230712	29000	3.79	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
105	20240513	090432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	50	2	0.17	18926400	624	3.06	30350	30500	30250	39300	21200	30250	30333.58	28.74	0	200	30950	30600	30300	29950	29650	30450	29800	74	9050	500	22380	50	1	14854256	4501	8.70	1.13	12	0.00	3483.00	26837.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	43100	-29.70	20230712	29000	4.48	20231031	0.58	N	043150	500	74 억		4269065	N	N	70	N	00	N
106	20240510	160419	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30250	-100	5	-0.33	613232500	20329	99.87	30550	30650	30000	39450	21250	30350	30165.40	28.41	0	1811	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4493	8.69	1.13	12	0.14	3483.00	26837.00	44550	20230504	-32.10	29000	20231031	4.31	33750	-10.37	20240102	29000	4.31	20240418	44000	-31.25	20230510	29000	4.31	20231031	0.58	N	043150	500	74 억		4220119	N	N	70	N	00	N
107	20240510	150423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-250	5	-0.82	576429450	19111	93.88	30550	30650	30000	39450	21250	30350	30162.18	28.41	0	1771	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4471	8.64	1.12	12	0.13	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	44000	-31.59	20230510	29000	3.79	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
108	20240510	140423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-250	5	-0.82	468377350	15517	76.23	30550	30650	30000	39450	21250	30350	30184.79	28.41	0	1090	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4471	8.64	1.12	12	0.10	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	44000	-31.59	20230510	29000	3.79	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
109	20240510	130419	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	-250	5	-0.82	345204350	11419	56.10	30550	30650	30050	39450	21250	30350	30230.70	28.41	0	905	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4471	8.64	1.12	12	0.08	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	44000	-31.59	20230510	29000	3.79	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
110	20240510	120419	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	-50	5	-0.16	241118500	7964	39.12	30550	30650	30050	39450	21250	30350	30276.05	28.41	0	-457	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4501	8.70	1.13	12	0.05	3483.00	26837.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	44000	-31.14	20230510	29000	4.48	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
111	20240510	110421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30200	-150	5	-0.49	213901900	7065	34.71	30550	30650	30050	39450	21250	30350	30276.28	28.41	0	-341	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4486	8.67	1.13	12	0.05	3483.00	26837.00	44550	20230504	-32.21	29000	20231031	4.14	33750	-10.52	20240102	29000	4.14	20240418	44000	-31.36	20230510	29000	4.14	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
112	20240510	100421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30300	-50	5	-0.16	106296500	3500	17.19	30550	30650	30200	39450	21250	30350	30370.43	28.41	0	-25	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4501	8.70	1.13	12	0.02	3483.00	26837.00	44550	20230504	-31.99	29000	20231031	4.48	33750	-10.22	20240102	29000	4.48	20240418	44000	-31.14	20230510	29000	4.48	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
113	20240510	090421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30550	200	2	0.66	7064150	231	1.13	30550	30600	30500	39450	21250	30350	30580.74	28.41	0	3	30816	30582	30416	30182	30016	30500	30100	74	9100	500	22450	50	1	14854256	4538	8.77	1.14	12	0.00	3483.00	26837.00	44550	20230504	-31.43	29000	20231031	5.34	33750	-9.48	20240102	29000	5.34	20240418	44000	-30.57	20230510	29000	5.34	20231031	0.58	N	043150	500	74 억		4220119	N	N	268	N	00	N
114	20240509	160427	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30350	-50	5	-0.16	601954500	19765	179.88	30450	30650	30250	39500	21300	30400	30455.66	28.42	0	-3986	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4508	8.71	1.13	12	0.13	3483.00	26837.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29000	4.66	20240418	44000	-31.02	20230510	29000	4.66	20231031	0.57	N	043150	500	74 억		4221700	N	N	268	N	00	N
115	20240509	150430	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30350	-50	5	-0.16	573481350	18827	171.34	30450	30650	30250	39500	21300	30400	30460.58	28.42	0	-3946	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4508	8.71	1.13	12	0.13	3483.00	26837.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29000	4.66	20240418	44000	-31.02	20230510	29000	4.66	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
116	20240509	140422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30400	0	3	0.00	355762050	11695	106.43	30450	30600	30250	39500	21300	30400	30420.01	28.42	0	-2204	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4516	8.73	1.13	12	0.08	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29000	4.83	20240418	44000	-30.91	20230510	29000	4.83	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
117	20240509	130422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30350	-50	5	-0.16	330261650	10857	98.81	30450	30600	30250	39500	21300	30400	30419.24	28.42	0	-1858	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4508	8.71	1.13	12	0.07	3483.00	26837.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29000	4.66	20240418	44000	-31.02	20230510	29000	4.66	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
118	20240509	120422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30500	100	2	0.33	255585900	8400	76.45	30450	30600	30250	39500	21300	30400	30426.89	28.42	0	-1173	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4531	8.76	1.14	12	0.06	3483.00	26837.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29000	5.17	20240418	44000	-30.68	20230510	29000	5.17	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
119	20240509	110413	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30500	100	2	0.33	219549950	7220	65.71	30450	30600	30250	39500	21300	30400	30408.58	28.42	0	-438	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4531	8.76	1.14	12	0.05	3483.00	26837.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29000	5.17	20240418	44000	-30.68	20230510	29000	5.17	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
120	20240509	100416	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30400	0	3	0.00	126926550	4181	38.05	30450	30500	30250	39500	21300	30400	30357.94	28.42	0	-553	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4516	8.73	1.13	12	0.03	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29000	4.83	20240418	44000	-30.91	20230510	29000	4.83	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
121	20240509	090414	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30350	-50	5	-0.16	18636700	614	5.59	30450	30500	30250	39500	21300	30400	30352.93	28.42	0	-387	30900	30650	30400	30150	29900	30650	30150	74	9100	500	22490	50	1	14854256	4508	8.71	1.13	12	0.00	3483.00	26837.00	44550	20230504	-31.87	29000	20231031	4.66	33750	-10.07	20240102	29000	4.66	20240418	44000	-31.02	20230510	29000	4.66	20231031	0.57	N	043150	500	74 억		4221700	N	N	117	N	00	N
122	20240508	160413	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30400	0	3	0.00	334889950	10978	73.13	30400	30650	30150	39500	21300	30400	30505.55	28.42	0	4430	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4516	8.73	1.13	12	0.07	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29000	4.83	20240418	44000	-30.91	20230510	29000	4.83	20231031	0.58	N	043150	500	74 억		4220905	N	N	117	N	00	N
123	20240508	150418	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30450	50	2	0.16	314602500	10311	68.69	30400	30650	30150	39500	21300	30400	30511.35	28.42	0	4881	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4523	8.74	1.13	12	0.07	3483.00	26837.00	44550	20230504	-31.65	29000	20231031	5.00	33750	-9.78	20240102	29000	5.00	20240418	44000	-30.80	20230510	29000	5.00	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
124	20240508	140411	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30600	200	2	0.66	288695450	9462	63.03	30400	30650	30150	39500	21300	30400	30511.04	28.42	0	5234	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4545	8.79	1.14	12	0.06	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29000	5.52	20240418	44000	-30.45	20230510	29000	5.52	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
125	20240508	130410	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30600	200	2	0.66	244049550	8003	53.31	30400	30650	30150	39500	21300	30400	30494.76	28.42	0	4216	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4545	8.79	1.14	12	0.05	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29000	5.52	20240418	44000	-30.45	20230510	29000	5.52	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
126	20240508	120412	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30500	100	2	0.33	199363900	6541	43.57	30400	30650	30150	39500	21300	30400	30479.12	28.42	0	3340	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4531	8.76	1.14	12	0.04	3483.00	26837.00	44550	20230504	-31.54	29000	20231031	5.17	33750	-9.63	20240102	29000	5.17	20240418	44000	-30.68	20230510	29000	5.17	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
127	20240508	110447	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30600	200	2	0.66	151019950	4961	33.05	30400	30600	30150	39500	21300	30400	30441.43	28.42	0	2642	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4545	8.79	1.14	12	0.03	3483.00	26837.00	44550	20230504	-31.31	29000	20231031	5.52	33750	-9.33	20240102	29000	5.52	20240418	44000	-30.45	20230510	29000	5.52	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
128	20240508	100419	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30400	0	3	0.00	63494350	2091	13.93	30400	30450	30150	39500	21300	30400	30365.54	28.42	0	479	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4516	8.73	1.13	12	0.01	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29000	4.83	20240418	44000	-30.91	20230510	29000	4.83	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
129	20240508	090415	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30400	0	3	0.00	16757200	553	3.68	30400	30450	30150	39500	21300	30400	30302.35	28.42	0	-96	30566	30482	30316	30232	30066	30525	30275	74	9100	500	22490	50	1	14854256	4516	8.73	1.13	12	0.00	3483.00	26837.00	44550	20230504	-31.76	29000	20231031	4.83	33750	-9.93	20240102	29000	4.83	20240418	44000	-30.91	20230510	29000	4.83	20231031	0.58	N	043150	500	74 억		4220905	N	N	79	N	00	N
130	20240503	160423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	250	2	0.84	489268300	16258	91.48	30150	30250	29900	38850	20950	29900	30094.00	28.45	0	1087	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4479	8.66	1.12	12	0.11	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29000	3.97	20240418	44550	-32.32	20230504	29000	3.97	20231031	0.59	N	043150	500	74 억		4225328	N	N	96	N	00	N
131	20240503	150423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30100	200	2	0.67	448524350	14906	83.87	30150	30250	29900	38850	20950	29900	30090.19	28.45	0	667	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4471	8.64	1.12	12	0.10	3483.00	26837.00	44550	20230504	-32.44	29000	20231031	3.79	33750	-10.81	20240102	29000	3.79	20240418	44550	-32.44	20230504	29000	3.79	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
132	20240503	140423	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	377348300	12539	70.55	30150	30250	29900	38850	20950	29900	30093.97	28.45	0	720	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.08	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
133	20240503	130424	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	296543400	9853	55.44	30150	30250	29900	38850	20950	29900	30096.76	28.45	0	579	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.07	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
134	20240503	120422	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	272514700	9052	50.93	30150	30250	29900	38850	20950	29900	30105.47	28.45	0	344	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.06	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
135	20240503	110421	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29950	50	2	0.17	252784550	8393	47.23	30150	30250	29950	38850	20950	29900	30118.50	28.45	0	173	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4449	8.60	1.12	12	0.06	3483.00	26837.00	44550	20230504	-32.77	29000	20231031	3.28	33750	-11.26	20240102	29000	3.28	20240418	44550	-32.77	20230504	29000	3.28	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
136	20240503	100420	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30050	150	2	0.50	171659800	5694	32.04	30150	30250	29950	38850	20950	29900	30147.49	28.45	0	1559	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4464	8.63	1.12	12	0.04	3483.00	26837.00	44550	20230504	-32.55	29000	20231031	3.62	33750	-10.96	20240102	29000	3.62	20240418	44550	-32.55	20230504	29000	3.62	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
137	20240503	090419	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	30150	250	2	0.84	29066400	965	5.43	30150	30200	30000	38850	20950	29900	30120.62	28.45	0	379	30466	30182	29666	29382	28866	30325	29525	74	8950	500	22120	50	1	14854256	4479	8.66	1.12	12	0.01	3483.00	26837.00	44550	20230504	-32.32	29000	20231031	3.97	33750	-10.67	20240102	29000	3.97	20240418	44550	-32.32	20230504	29000	3.97	20231031	0.59	N	043150	500	74 억		4225328	N	N	23	N	00	N
138	20240502	160418	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	450	2	1.53	526937400	17772	62.10	29450	29950	29150	38250	20650	29450	29649.84	28.40	0	6863	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4441	8.58	1.11	12	0.12	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.58	N	043150	500	74 억		4218117	N	N	23	N	00	N
139	20240502	150420	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29850	400	2	1.36	508284000	17148	59.92	29450	29950	29150	38250	20650	29450	29641.01	28.40	0	6553	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4434	8.57	1.11	12	0.12	3483.00	26837.00	44550	20230504	-33.00	29000	20231031	2.93	33750	-11.56	20240102	29000	2.93	20240418	44550	-33.00	20230504	29000	2.93	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
140	20240502	140417	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29900	450	2	1.53	493395550	16649	58.18	29450	29950	29150	38250	20650	29450	29635.15	28.40	0	6342	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4441	8.58	1.11	12	0.11	3483.00	26837.00	44550	20230504	-32.88	29000	20231031	3.10	33750	-11.41	20240102	29000	3.10	20240418	44550	-32.88	20230504	29000	3.10	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
141	20240502	130417	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	250	2	0.85	371534800	12561	43.89	29450	29800	29150	38250	20650	29450	29578.44	28.40	0	3356	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4412	8.53	1.11	12	0.08	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
142	20240502	120416	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29700	250	2	0.85	321789850	10887	38.04	29450	29800	29150	38250	20650	29450	29557.26	28.40	0	2660	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4412	8.53	1.11	12	0.07	3483.00	26837.00	44550	20230504	-33.33	29000	20231031	2.41	33750	-12.00	20240102	29000	2.41	20240418	44550	-33.33	20230504	29000	2.41	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
143	20240502	110415	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29650	200	2	0.68	274666600	9301	32.50	29450	29800	29150	38250	20650	29450	29530.87	28.40	0	2298	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4404	8.51	1.10	12	0.06	3483.00	26837.00	44550	20230504	-33.45	29000	20231031	2.24	33750	-12.15	20240102	29000	2.24	20240418	44550	-33.45	20230504	29000	2.24	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
144	20240502	100415	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29650	200	2	0.68	179139300	6086	21.27	29450	29700	29150	38250	20650	29450	29434.65	28.40	0	2848	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4404	8.51	1.10	12	0.04	3483.00	26837.00	44550	20230504	-33.45	29000	20231031	2.24	33750	-12.15	20240102	29000	2.24	20240418	44550	-33.45	20230504	29000	2.24	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N
145	20240502	090416	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	29400	-50	5	-0.17	33439150	1142	3.99	29450	29450	29150	38250	20650	29450	29281.22	28.40	0	397	30216	29832	29566	29182	28916	29700	29050	74	8800	500	21790	50	1	14854256	4367	8.44	1.10	12	0.01	3483.00	26837.00	44550	20230504	-34.01	29000	20231031	1.38	33750	-12.89	20240102	29000	1.38	20240418	44550	-34.01	20230504	29000	1.38	20231031	0.58	N	043150	500	74 억		4218117	N	N	1625	N	00	N