KissMeData/287410/price/prices-20240201.csv

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
20240229,161036,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7890,-160,5,-1.99,2696380330,340026,83.67,7980,8050,7880,10460,5640,8050,7929.99,30.49,0,-104788,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6033,20.71,7.06,12,0.44,381.00,1118.00,14500,20230824,-45.59,7760,20240227,1.68,11170,-29.36,20240112,7760,1.68,20240227,14500,-45.59,20230824,7760,1.68,20240227,2.03,N,287410,100,76 억,,23314319,N,N,6699,N,00,N
20240229,151040,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7900,-150,5,-1.86,2157424550,271734,66.86,7980,8050,7880,10460,5640,8050,7939.47,30.49,0,-100929,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6041,20.73,7.07,12,0.36,381.00,1118.00,14500,20230824,-45.52,7760,20240227,1.80,11170,-29.27,20240112,7760,1.80,20240227,14500,-45.52,20230824,7760,1.80,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,141042,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7920,-130,5,-1.61,1712214500,215428,53.01,7980,8050,7880,10460,5640,8050,7947.97,30.49,0,-76076,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6056,20.79,7.08,12,0.28,381.00,1118.00,14500,20230824,-45.38,7760,20240227,2.06,11170,-29.10,20240112,7760,2.06,20240227,14500,-45.38,20230824,7760,2.06,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,131039,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7940,-110,5,-1.37,1428816080,179679,44.21,7980,8050,7880,10460,5640,8050,7952.05,30.49,0,-56848,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6072,20.84,7.10,12,0.23,381.00,1118.00,14500,20230824,-45.24,7760,20240227,2.32,11170,-28.92,20240112,7760,2.32,20240227,14500,-45.24,20230824,7760,2.32,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,121039,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7970,-80,5,-0.99,1130648300,142173,34.98,7980,8050,7880,10460,5640,8050,7952.62,30.49,0,-37890,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6095,20.92,7.13,12,0.19,381.00,1118.00,14500,20230824,-45.03,7760,20240227,2.71,11170,-28.65,20240112,7760,2.71,20240227,14500,-45.03,20230824,7760,2.71,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,111042,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7960,-90,5,-1.12,925724270,116398,28.64,7980,8050,7880,10460,5640,8050,7953.09,30.49,0,-25630,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6087,20.89,7.12,12,0.15,381.00,1118.00,14500,20230824,-45.10,7760,20240227,2.58,11170,-28.74,20240112,7760,2.58,20240227,14500,-45.10,20230824,7760,2.58,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,101043,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7930,-120,5,-1.49,702545790,88285,21.72,7980,8050,7880,10460,5640,8050,7957.70,30.49,0,-18966,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6064,20.81,7.09,12,0.12,381.00,1118.00,14500,20230824,-45.31,7760,20240227,2.19,11170,-29.01,20240112,7760,2.19,20240227,14500,-45.31,20230824,7760,2.19,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240229,091041,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,7970,-80,5,-0.99,235487890,29685,7.30,7980,7980,7880,10460,5640,8050,7932.89,30.49,0,-6946,8343,8196,8023,7876,7703,8270,7950,76,2410,100,6110,10,1,76469405,6095,20.92,7.13,12,0.04,381.00,1118.00,14500,20230824,-45.03,7760,20240227,2.71,11170,-28.65,20240112,7760,2.71,20240227,14500,-45.03,20230824,7760,2.71,20240227,2.03,N,287410,100,76 억,,23314319,N,N,4925,N,00,N
20240228,160940,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8050,170,2,2.16,3065367930,380085,28.87,7880,8170,7850,10240,5520,7880,8064.99,30.34,0,81024,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6156,21.13,7.20,12,0.50,381.00,1118.00,14500,20230824,-44.48,7760,20240227,3.74,11170,-27.93,20240112,7760,3.74,20240227,14500,-44.48,20230824,7760,3.74,20240227,2.01,N,287410,100,76 억,,23199463,N,N,4925,N,00,N
20240228,150939,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8050,170,2,2.16,2925571200,362734,27.55,7880,8170,7850,10240,5520,7880,8065.33,30.34,0,78754,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6156,21.13,7.20,12,0.47,381.00,1118.00,14500,20230824,-44.48,7760,20240227,3.74,11170,-27.93,20240112,7760,3.74,20240227,14500,-44.48,20230824,7760,3.74,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,141039,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8060,180,2,2.28,2580114030,319820,24.29,7880,8170,7850,10240,5520,7880,8067.39,30.34,0,72065,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6163,21.15,7.21,12,0.42,381.00,1118.00,14500,20230824,-44.41,7760,20240227,3.87,11170,-27.84,20240112,7760,3.87,20240227,14500,-44.41,20230824,7760,3.87,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,131037,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8040,160,2,2.03,2413192070,299115,22.72,7880,8170,7850,10240,5520,7880,8067.77,30.34,0,71065,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6148,21.10,7.19,12,0.39,381.00,1118.00,14500,20230824,-44.55,7760,20240227,3.61,11170,-28.02,20240112,7760,3.61,20240227,14500,-44.55,20230824,7760,3.61,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,121042,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8080,200,2,2.54,2233301510,276793,21.03,7880,8170,7850,10240,5520,7880,8068.49,30.34,0,73786,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6179,21.21,7.23,12,0.36,381.00,1118.00,14500,20230824,-44.28,7760,20240227,4.12,11170,-27.66,20240112,7760,4.12,20240227,14500,-44.28,20230824,7760,4.12,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,110958,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8110,230,2,2.92,1979895560,245495,18.65,7880,8170,7850,10240,5520,7880,8064.91,30.34,0,76366,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6202,21.29,7.25,12,0.32,381.00,1118.00,14500,20230824,-44.07,7760,20240227,4.51,11170,-27.39,20240112,7760,4.51,20240227,14500,-44.07,20230824,7760,4.51,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,101040,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8130,250,2,3.17,1622947240,201519,15.31,7880,8170,7850,10240,5520,7880,8053.57,30.34,0,68553,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6217,21.34,7.27,12,0.26,381.00,1118.00,14500,20230824,-43.93,7760,20240227,4.77,11170,-27.22,20240112,7760,4.77,20240227,14500,-43.93,20230824,7760,4.77,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240228,091043,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8030,150,2,1.90,383040330,48175,3.66,7880,8040,7850,10240,5520,7880,7951.02,30.34,0,16310,8533,8206,7983,7656,7433,8095,7545,76,2360,100,5980,10,1,76469405,6140,21.08,7.18,12,0.06,381.00,1118.00,14500,20230824,-44.62,7760,20240227,3.48,11170,-28.11,20240112,7760,3.48,20240227,14500,-44.62,20230824,7760,3.48,20240227,2.01,N,287410,100,76 억,,23199463,N,N,3755,N,00,N
20240227,161037,55,50.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,50,N,7880,-360,5,-4.37,10442287500,1313888,481.48,8250,8310,7760,10710,5770,8240,7947.66,30.17,0,-47824,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6026,20.68,7.05,12,1.72,381.00,1118.00,14500,20230824,-45.66,7760,20240227,1.55,11170,-29.45,20240112,7760,1.55,20240227,14500,-45.66,20230824,7760,1.55,20240227,1.98,N,287410,100,76 억,,23072575,N,N,3755,N,00,N
20240227,151039,55,50.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,50,N,7890,-350,5,-4.25,10141796040,1275768,467.51,8250,8310,7760,10710,5770,8240,7949.56,30.17,0,-36860,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6033,20.71,7.06,12,1.67,381.00,1118.00,14500,20230824,-45.59,7760,20240227,1.68,11170,-29.36,20240112,7760,1.68,20240227,14500,-45.59,20230824,7760,1.68,20240227,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,141036,55,50.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,50,N,7820,-420,5,-5.10,8330662580,1045265,383.04,8250,8310,7760,10710,5770,8240,7969.90,30.17,0,-92081,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,5980,20.52,6.99,12,1.37,381.00,1118.00,14500,20230824,-46.07,7760,20240227,0.77,11170,-29.99,20240112,7760,0.77,20240227,14500,-46.07,20230824,7760,0.77,20240227,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,130957,55,50.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,50,N,7900,-340,5,-4.13,6004244160,748048,274.13,8250,8310,7850,10710,5770,8240,8026.55,30.17,0,-121384,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6041,20.73,7.07,12,0.98,381.00,1118.00,14500,20230824,-45.52,7850,20240227,0.64,11170,-29.27,20240112,7850,0.64,20240227,14500,-45.52,20230824,7850,0.64,20240227,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,121039,55,50.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,50,N,7970,-270,5,-3.28,4182265070,517950,189.81,8250,8310,7970,10710,5770,8240,8074.65,30.17,0,-111342,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6095,20.92,7.13,12,0.68,381.00,1118.00,14500,20230824,-45.03,7970,20240227,0.00,11170,-28.65,20240112,7970,0.00,20240227,14500,-45.03,20230824,7970,0.00,20240227,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,111040,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8010,-230,5,-2.79,2947035610,363423,133.18,8250,8310,8000,10710,5770,8240,8109.11,30.17,0,-101994,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6125,21.02,7.16,12,0.48,381.00,1118.00,14500,20230824,-44.76,7980,20230515,0.38,11170,-28.29,20240112,8000,0.12,20240227,14500,-44.76,20230824,7980,0.38,20230515,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,101034,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8110,-130,5,-1.58,1541256740,188964,69.25,8250,8310,8100,10710,5770,8240,8156.35,30.17,0,-54678,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6202,21.29,7.25,12,0.25,381.00,1118.00,14500,20230824,-44.07,7980,20230515,1.63,11170,-27.39,20240112,8070,0.50,20240206,14500,-44.07,20230824,7980,1.63,20230515,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240227,091038,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8210,-30,5,-0.36,237527230,28909,10.59,8250,8310,8180,10710,5770,8240,8216.38,30.17,0,412,8486,8362,8286,8162,8086,8325,8125,76,2470,100,6260,10,1,76469405,6278,21.55,7.34,12,0.04,381.00,1118.00,14500,20230824,-43.38,7980,20230515,2.88,11170,-26.50,20240112,8070,1.73,20240206,14500,-43.38,20230824,7980,2.88,20230515,1.98,N,287410,100,76 억,,23072575,N,N,5130,N,00,N
20240226,161033,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8240,-90,5,-1.08,2260635140,272452,79.93,8310,8410,8210,10820,5840,8330,8297.46,30.13,0,-86599,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6301,21.63,7.37,12,0.36,381.00,1118.00,14500,20230824,-43.17,7980,20230515,3.26,11170,-26.23,20240112,8070,2.11,20240206,14500,-43.17,20230824,7980,3.26,20230515,1.94,N,287410,100,76 억,,23043068,N,N,5130,N,00,N
20240226,151027,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8260,-70,5,-0.84,2051505520,247160,72.51,8310,8410,8210,10820,5840,8330,8300.31,30.13,0,-85136,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6316,21.68,7.39,12,0.32,381.00,1118.00,14500,20230824,-43.03,7980,20230515,3.51,11170,-26.05,20240112,8070,2.35,20240206,14500,-43.03,20230824,7980,3.51,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,141032,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8310,-20,5,-0.24,1217703850,146207,42.89,8310,8410,8280,10820,5840,8330,8328.63,30.13,0,-25790,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6355,21.81,7.43,12,0.19,381.00,1118.00,14500,20230824,-42.69,7980,20230515,4.14,11170,-25.60,20240112,8070,2.97,20240206,14500,-42.69,20230824,7980,4.14,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,131024,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8320,-10,5,-0.12,1126457030,135234,39.68,8310,8410,8280,10820,5840,8330,8329.69,30.13,0,-22127,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6362,21.84,7.44,12,0.18,381.00,1118.00,14500,20230824,-42.62,7980,20230515,4.26,11170,-25.51,20240112,8070,3.10,20240206,14500,-42.62,20230824,7980,4.26,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,121025,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8310,-20,5,-0.24,919353520,110386,32.39,8310,8410,8280,10820,5840,8330,8328.53,30.13,0,-13557,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6355,21.81,7.43,12,0.14,381.00,1118.00,14500,20230824,-42.69,7980,20230515,4.14,11170,-25.60,20240112,8070,2.97,20240206,14500,-42.69,20230824,7980,4.14,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,111022,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8290,-40,5,-0.48,751398890,90149,26.45,8310,8410,8290,10820,5840,8330,8335.08,30.13,0,-12516,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6339,21.76,7.42,12,0.12,381.00,1118.00,14500,20230824,-42.83,7980,20230515,3.88,11170,-25.78,20240112,8070,2.73,20240206,14500,-42.83,20230824,7980,3.88,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,101020,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8310,-20,5,-0.24,555212310,66542,19.52,8310,8410,8300,10820,5840,8330,8343.79,30.13,0,-9587,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6355,21.81,7.43,12,0.09,381.00,1118.00,14500,20230824,-42.69,7980,20230515,4.14,11170,-25.60,20240112,8070,2.97,20240206,14500,-42.69,20230824,7980,4.14,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240226,091019,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,0,3,0.00,114587690,13718,4.02,8310,8410,8300,10820,5840,8330,8353.09,30.13,0,-3467,8616,8472,8356,8212,8096,8415,8155,76,2490,100,6330,10,1,76469405,6370,21.86,7.45,12,0.02,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.94,N,287410,100,76 억,,23043068,N,N,10105,N,00,N
20240223,161019,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,-100,5,-1.19,2825208800,338500,104.12,8480,8500,8240,10950,5910,8430,8346.25,30.17,0,-47288,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6370,21.86,7.45,12,0.44,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.92,N,287410,100,76 억,,23067367,N,N,10105,N,00,N
20240223,151012,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,-100,5,-1.19,2685685230,321756,98.97,8480,8500,8240,10950,5910,8430,8346.92,30.17,0,-47363,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6370,21.86,7.45,12,0.42,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,141015,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8340,-90,5,-1.07,2322236430,278232,85.58,8480,8500,8240,10950,5910,8430,8346.35,30.17,0,-41262,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6378,21.89,7.46,12,0.36,381.00,1118.00,14500,20230824,-42.48,7980,20230515,4.51,11170,-25.34,20240112,8070,3.35,20240206,14500,-42.48,20230824,7980,4.51,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,131012,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,-100,5,-1.19,1994952310,239043,73.53,8480,8500,8240,10950,5910,8430,8345.52,30.17,0,-32107,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6370,21.86,7.45,12,0.31,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,121015,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8370,-60,5,-0.71,1731888890,207545,63.84,8480,8500,8240,10950,5910,8430,8344.57,30.17,0,-36078,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6400,21.97,7.49,12,0.27,381.00,1118.00,14500,20230824,-42.28,7980,20230515,4.89,11170,-25.07,20240112,8070,3.72,20240206,14500,-42.28,20230824,7980,4.89,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,111002,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8390,-40,5,-0.47,1515455130,181708,55.89,8480,8500,8240,10950,5910,8430,8339.97,30.17,0,-32083,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6416,22.02,7.50,12,0.24,381.00,1118.00,14500,20230824,-42.14,7980,20230515,5.14,11170,-24.89,20240112,8070,3.97,20240206,14500,-42.14,20230824,7980,5.14,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,101010,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,-100,5,-1.19,1176307910,141252,43.45,8480,8500,8240,10950,5910,8430,8327.60,30.17,0,-36804,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6370,21.86,7.45,12,0.18,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240223,091011,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8390,-40,5,-0.47,215875440,25693,7.90,8480,8500,8360,10950,5910,8430,8401.91,30.17,0,-11738,8623,8526,8453,8356,8283,8490,8320,76,2520,100,6400,10,1,76469405,6416,22.02,7.50,12,0.03,381.00,1118.00,14500,20230824,-42.14,7980,20230515,5.14,11170,-24.89,20240112,8070,3.97,20240206,14500,-42.14,20230824,7980,5.14,20230515,1.92,N,287410,100,76 억,,23067367,N,N,2818,N,00,N
20240222,160958,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8430,-30,5,-0.35,2721365180,322429,75.62,8460,8550,8380,10990,5930,8460,8440.21,30.19,0,-9319,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6446,22.13,7.54,12,0.42,381.00,1118.00,14500,20230824,-41.86,7980,20230515,5.64,11170,-24.53,20240112,8070,4.46,20240206,14500,-41.86,20230824,7980,5.64,20230515,1.93,N,287410,100,76 억,,23085992,N,N,2818,N,00,N
20240222,151008,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8420,-40,5,-0.47,2614607370,309748,72.65,8460,8550,8380,10990,5930,8460,8441.08,30.19,0,-13054,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6439,22.10,7.53,12,0.41,381.00,1118.00,14500,20230824,-41.93,7980,20230515,5.51,11170,-24.62,20240112,8070,4.34,20240206,14500,-41.93,20230824,7980,5.51,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,141005,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8440,-20,5,-0.24,1909023310,225794,52.96,8460,8550,8380,10990,5930,8460,8454.71,30.19,0,-28121,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6454,22.15,7.55,12,0.30,381.00,1118.00,14500,20230824,-41.79,7980,20230515,5.76,11170,-24.44,20240112,8070,4.58,20240206,14500,-41.79,20230824,7980,5.76,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,130950,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8450,-10,5,-0.12,1672300000,197804,46.39,8460,8550,8380,10990,5930,8460,8454.33,30.19,0,-23239,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6462,22.18,7.56,12,0.26,381.00,1118.00,14500,20230824,-41.72,7980,20230515,5.89,11170,-24.35,20240112,8070,4.71,20240206,14500,-41.72,20230824,7980,5.89,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,121002,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8460,0,3,0.00,1493624280,176671,41.44,8460,8550,8380,10990,5930,8460,8454.27,30.19,0,-17818,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6469,22.20,7.57,12,0.23,381.00,1118.00,14500,20230824,-41.66,7980,20230515,6.02,11170,-24.26,20240112,8070,4.83,20240206,14500,-41.66,20230824,7980,6.02,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,111001,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8490,30,2,0.35,1342559610,158818,37.25,8460,8550,8380,10990,5930,8460,8453.45,30.19,0,-16220,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6492,22.28,7.59,12,0.21,381.00,1118.00,14500,20230824,-41.45,7980,20230515,6.39,11170,-23.99,20240112,8070,5.20,20240206,14500,-41.45,20230824,7980,6.39,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,100951,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8410,-50,5,-0.59,776782180,92239,21.63,8460,8520,8380,10990,5930,8460,8421.41,30.19,0,-10515,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6431,22.07,7.52,12,0.12,381.00,1118.00,14500,20230824,-42.00,7980,20230515,5.39,11170,-24.71,20240112,8070,4.21,20240206,14500,-42.00,20230824,7980,5.39,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240222,091009,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8490,30,2,0.35,146006630,17249,4.05,8460,8520,8410,10990,5930,8460,8464.64,30.19,0,833,8933,8696,8553,8316,8173,8625,8245,76,2530,100,6420,10,1,76469405,6492,22.28,7.59,12,0.02,381.00,1118.00,14500,20230824,-41.45,7980,20230515,6.39,11170,-23.99,20240112,8070,5.20,20240206,14500,-41.45,20230824,7980,6.39,20230515,1.93,N,287410,100,76 억,,23085992,N,N,4431,N,00,N
20240221,160958,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8460,-130,5,-1.51,3628232410,426086,140.54,8510,8790,8410,11160,6020,8590,8515.26,30.11,0,-34943,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6469,22.20,7.57,12,0.56,381.00,1118.00,14500,20230824,-41.66,7980,20230515,6.02,11170,-24.26,20240112,8070,4.83,20240206,14500,-41.66,20230824,7980,6.02,20230515,1.86,N,287410,100,76 억,,23025908,N,N,4431,N,00,N
20240221,150947,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8470,-120,5,-1.40,3467306910,407071,134.27,8510,8790,8410,11160,6020,8590,8517.70,30.11,0,-26565,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6477,22.23,7.58,12,0.53,381.00,1118.00,14500,20230824,-41.59,7980,20230515,6.14,11170,-24.17,20240112,8070,4.96,20240206,14500,-41.59,20230824,7980,6.14,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,140948,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8460,-130,5,-1.51,3041335230,356763,117.67,8510,8790,8410,11160,6020,8590,8524.81,30.11,0,-28203,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6469,22.20,7.57,12,0.47,381.00,1118.00,14500,20230824,-41.66,7980,20230515,6.02,11170,-24.26,20240112,8070,4.83,20240206,14500,-41.66,20230824,7980,6.02,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,130948,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8480,-110,5,-1.28,2635289390,308806,101.86,8510,8790,8410,11160,6020,8590,8533.80,30.11,0,-17986,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6485,22.26,7.58,12,0.40,381.00,1118.00,14500,20230824,-41.52,7980,20230515,6.27,11170,-24.08,20240112,8070,5.08,20240206,14500,-41.52,20230824,7980,6.27,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,120951,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8510,-80,5,-0.93,2096863960,245450,80.96,8510,8790,8410,11160,6020,8590,8542.94,30.11,0,-8300,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6508,22.34,7.61,12,0.32,381.00,1118.00,14500,20230824,-41.31,7980,20230515,6.64,11170,-23.81,20240112,8070,5.45,20240206,14500,-41.31,20230824,7980,6.64,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,110957,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,-20,5,-0.23,1663733200,194772,64.24,8510,8790,8410,11160,6020,8590,8541.95,30.11,0,-6851,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6553,22.49,7.67,12,0.25,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,100948,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8550,-40,5,-0.47,1121850180,131478,43.37,8510,8790,8410,11160,6020,8590,8532.61,30.11,0,-12347,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6538,22.44,7.65,12,0.17,381.00,1118.00,14500,20230824,-41.03,7980,20230515,7.14,11170,-23.46,20240112,8070,5.95,20240206,14500,-41.03,20230824,7980,7.14,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240221,090948,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8560,-30,5,-0.35,377871840,44249,14.60,8510,8790,8410,11160,6020,8590,8539.67,30.11,0,-3758,8756,8672,8606,8522,8456,8715,8565,76,2570,100,6520,10,1,76469405,6546,22.47,7.66,12,0.06,381.00,1118.00,14500,20230824,-40.97,7980,20230515,7.27,11170,-23.37,20240112,8070,6.07,20240206,14500,-40.97,20230824,7980,7.27,20230515,1.86,N,287410,100,76 억,,23025908,N,N,6432,N,00,N
20240220,160943,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8590,20,2,0.23,2601379890,302212,61.18,8570,8690,8540,11140,6000,8570,8607.82,30.09,0,-3843,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6569,22.55,7.68,12,0.40,381.00,1118.00,14500,20230824,-40.76,7980,20230515,7.64,11170,-23.10,20240112,8070,6.44,20240206,14500,-40.76,20230824,7980,7.64,20230515,1.87,N,287410,100,76 억,,23006859,N,N,6432,N,00,N
20240220,150942,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8610,40,2,0.47,2472358270,287194,58.14,8570,8690,8540,11140,6000,8570,8608.67,30.09,0,-5652,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6584,22.60,7.70,12,0.38,381.00,1118.00,14500,20230824,-40.62,7980,20230515,7.89,11170,-22.92,20240112,8070,6.69,20240206,14500,-40.62,20230824,7980,7.89,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,140940,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8620,50,2,0.58,2101653440,244079,49.41,8570,8690,8540,11140,6000,8570,8610.55,30.09,0,142,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6592,22.62,7.71,12,0.32,381.00,1118.00,14500,20230824,-40.55,7980,20230515,8.02,11170,-22.83,20240112,8070,6.82,20240206,14500,-40.55,20230824,7980,8.02,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,130943,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8580,10,2,0.12,1864678180,216543,43.84,8570,8690,8540,11140,6000,8570,8611.12,30.09,0,-9635,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6561,22.52,7.67,12,0.28,381.00,1118.00,14500,20230824,-40.83,7980,20230515,7.52,11170,-23.19,20240112,8070,6.32,20240206,14500,-40.83,20230824,7980,7.52,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,120935,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,0,3,0.00,1617530220,187689,38.00,8570,8690,8540,11140,6000,8570,8618.14,30.09,0,-6233,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6553,22.49,7.67,12,0.25,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,110938,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8580,10,2,0.12,1406376290,163084,33.01,8570,8690,8540,11140,6000,8570,8623.63,30.09,0,-8274,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6561,22.52,7.67,12,0.21,381.00,1118.00,14500,20230824,-40.83,7980,20230515,7.52,11170,-23.19,20240112,8070,6.32,20240206,14500,-40.83,20230824,7980,7.52,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,100930,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8650,80,2,0.93,801881550,93153,18.86,8570,8680,8540,11140,6000,8570,8608.22,30.09,0,-14021,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6615,22.70,7.74,12,0.12,381.00,1118.00,14500,20230824,-40.34,7980,20230515,8.40,11170,-22.56,20240112,8070,7.19,20240206,14500,-40.34,20230824,7980,8.40,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240220,090948,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8630,60,2,0.70,164064210,19033,3.85,8570,8650,8540,11140,6000,8570,8619.99,30.09,0,-7382,8936,8752,8646,8462,8356,8700,8410,76,2570,100,6510,10,1,76469405,6599,22.65,7.72,12,0.02,381.00,1118.00,14500,20230824,-40.48,7980,20230515,8.15,11170,-22.74,20240112,8070,6.94,20240206,14500,-40.48,20230824,7980,8.15,20230515,1.87,N,287410,100,76 억,,23006859,N,N,2554,N,00,N
20240219,160943,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,-210,5,-2.39,4259026880,492316,44.13,8750,8830,8540,11410,6150,8780,8651.01,30.21,0,-96494,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6553,22.49,7.67,12,0.64,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.86,N,287410,100,76 억,,23097591,N,N,2554,N,00,N
20240219,150947,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8560,-220,5,-2.51,4085415450,472039,42.31,8750,8830,8540,11410,6150,8780,8654.80,30.21,0,-95536,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6546,22.47,7.66,12,0.62,381.00,1118.00,14500,20230824,-40.97,7980,20230515,7.27,11170,-23.37,20240112,8070,6.07,20240206,14500,-40.97,20230824,7980,7.27,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,140946,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8600,-180,5,-2.05,3349931150,386264,34.62,8750,8830,8540,11410,6150,8780,8672.62,30.21,0,-81897,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6576,22.57,7.69,12,0.51,381.00,1118.00,14500,20230824,-40.69,7980,20230515,7.77,11170,-23.01,20240112,8070,6.57,20240206,14500,-40.69,20230824,7980,7.77,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,130944,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,-210,5,-2.39,2622957530,301371,27.01,8750,8830,8560,11410,6150,8780,8703.39,30.21,0,-63143,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6553,22.49,7.67,12,0.39,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,120943,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8650,-130,5,-1.48,2009494180,230137,20.63,8750,8830,8630,11410,6150,8780,8731.71,30.21,0,-33428,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6615,22.70,7.74,12,0.30,381.00,1118.00,14500,20230824,-40.34,7980,20230515,8.40,11170,-22.56,20240112,8070,7.19,20240206,14500,-40.34,20230824,7980,8.40,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,110940,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8680,-100,5,-1.14,1600324660,182900,16.39,8750,8830,8640,11410,6150,8780,8749.71,30.21,0,-24484,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6638,22.78,7.76,12,0.24,381.00,1118.00,14500,20230824,-40.14,7980,20230515,8.77,11170,-22.29,20240112,8070,7.56,20240206,14500,-40.14,20230824,7980,8.77,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,100936,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8760,-20,5,-0.23,1084214980,123655,11.08,8750,8830,8640,11410,6150,8780,8768.05,30.21,0,-18575,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6699,22.99,7.84,12,0.16,381.00,1118.00,14500,20230824,-39.59,7980,20230515,9.77,11170,-21.58,20240112,8070,8.55,20240206,14500,-39.59,20230824,7980,9.77,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240219,090938,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8780,0,3,0.00,282917280,32343,2.90,8750,8830,8640,11410,6150,8780,8747.30,30.21,0,350,9206,8992,8756,8542,8306,9100,8650,76,2630,100,6670,10,1,76469405,6714,23.04,7.85,12,0.04,381.00,1118.00,14500,20230824,-39.45,7980,20230515,10.03,11170,-21.40,20240112,8070,8.80,20240206,14500,-39.45,20230824,7980,10.03,20230515,1.86,N,287410,100,76 억,,23097591,N,N,1210,N,00,N
20240216,160930,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8780,210,2,2.45,9795247780,1112502,102.71,8650,8970,8520,11140,6000,8570,8804.71,30.64,0,-187375,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6714,23.04,7.85,12,1.45,381.00,1118.00,14500,20230824,-39.45,7980,20230515,10.03,11170,-21.40,20240112,8070,8.80,20240206,14500,-39.45,20230824,7980,10.03,20230515,1.84,N,287410,100,76 억,,23428725,N,N,1210,N,00,N
20240216,150938,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8780,210,2,2.45,9609606770,1091358,100.76,8650,8970,8520,11140,6000,8570,8805.18,30.64,0,-177091,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6714,23.04,7.85,12,1.43,381.00,1118.00,14500,20230824,-39.45,7980,20230515,10.03,11170,-21.40,20240112,8070,8.80,20240206,14500,-39.45,20230824,7980,10.03,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,140941,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8850,280,2,3.27,8581791790,974788,90.00,8650,8970,8520,11140,6000,8570,8803.75,30.64,0,-110190,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6768,23.23,7.92,12,1.27,381.00,1118.00,14500,20230824,-38.97,7980,20230515,10.90,11170,-20.77,20240112,8070,9.67,20240206,14500,-38.97,20230824,7980,10.90,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,130936,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8820,250,2,2.92,8056336040,915358,84.51,8650,8970,8520,11140,6000,8570,8801.30,30.64,0,-82914,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6745,23.15,7.89,12,1.20,381.00,1118.00,14500,20230824,-39.17,7980,20230515,10.53,11170,-21.04,20240112,8070,9.29,20240206,14500,-39.17,20230824,7980,10.53,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,120939,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8860,290,2,3.38,7056232960,802223,74.07,8650,8970,8520,11140,6000,8570,8795.85,30.64,0,-29338,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6775,23.25,7.92,12,1.05,381.00,1118.00,14500,20230824,-38.90,7980,20230515,11.03,11170,-20.68,20240112,8070,9.79,20240206,14500,-38.90,20230824,7980,11.03,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,110945,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8900,330,2,3.85,6194514770,705627,65.15,8650,8970,8520,11140,6000,8570,8778.74,30.64,0,12888,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6806,23.36,7.96,12,0.92,381.00,1118.00,14500,20230824,-38.62,7980,20230515,11.53,11170,-20.32,20240112,8070,10.29,20240206,14500,-38.62,20230824,7980,11.53,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,100938,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8800,230,2,2.68,3555505760,408350,37.70,8650,8840,8520,11140,6000,8570,8707.01,30.64,0,-25144,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6729,23.10,7.87,12,0.53,381.00,1118.00,14500,20230824,-39.31,7980,20230515,10.28,11170,-21.22,20240112,8070,9.05,20240206,14500,-39.31,20230824,7980,10.28,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240216,090931,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8590,20,2,0.23,450878960,52598,4.86,8650,8660,8520,11140,6000,8570,8572.17,30.64,0,-23302,8930,8750,8550,8370,8170,8840,8460,76,2570,100,6510,10,1,76469405,6569,22.55,7.68,12,0.07,381.00,1118.00,14500,20230824,-40.76,7980,20230515,7.64,11170,-23.10,20240112,8070,6.44,20240206,14500,-40.76,20230824,7980,7.64,20230515,1.84,N,287410,100,76 억,,23428725,N,N,3864,N,00,N
20240215,160930,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,230,2,2.76,9278536130,1081336,241.67,8390,8730,8350,10840,5840,8340,8580.65,30.69,0,155079,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6553,22.49,7.67,12,1.41,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.78,N,287410,100,76 억,,23470674,N,N,3864,N,00,N
20240215,150936,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8570,230,2,2.76,8890839290,1036106,231.57,8390,8730,8350,10840,5840,8340,8581.04,30.69,0,137645,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6553,22.49,7.67,12,1.35,381.00,1118.00,14500,20230824,-40.90,7980,20230515,7.39,11170,-23.28,20240112,8070,6.20,20240206,14500,-40.90,20230824,7980,7.39,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,140929,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8510,170,2,2.04,7455743060,868840,194.18,8390,8730,8350,10840,5840,8340,8581.29,30.69,0,95543,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6508,22.34,7.61,12,1.14,381.00,1118.00,14500,20230824,-41.31,7980,20230515,6.64,11170,-23.81,20240112,8070,5.45,20240206,14500,-41.31,20230824,7980,6.64,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,130905,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8510,170,2,2.04,7032690510,819147,183.08,8390,8730,8350,10840,5840,8340,8585.41,30.69,0,96938,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6508,22.34,7.61,12,1.07,381.00,1118.00,14500,20230824,-41.31,7980,20230515,6.64,11170,-23.81,20240112,8070,5.45,20240206,14500,-41.31,20230824,7980,6.64,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,120929,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8590,250,2,3.00,6536850580,761196,170.12,8390,8730,8350,10840,5840,8340,8587.64,30.69,0,104185,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6569,22.55,7.68,12,1.00,381.00,1118.00,14500,20230824,-40.76,7980,20230515,7.64,11170,-23.10,20240112,8070,6.44,20240206,14500,-40.76,20230824,7980,7.64,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,110922,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8580,240,2,2.88,6167513290,718194,160.51,8390,8730,8350,10840,5840,8340,8587.57,30.69,0,104122,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6561,22.52,7.67,12,0.94,381.00,1118.00,14500,20230824,-40.83,7980,20230515,7.52,11170,-23.19,20240112,8070,6.32,20240206,14500,-40.83,20230824,7980,7.52,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,100922,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8610,270,2,3.24,5053388520,588994,131.64,8390,8730,8350,10840,5840,8340,8579.74,30.69,0,96886,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6584,22.60,7.70,12,0.77,381.00,1118.00,14500,20230824,-40.62,7980,20230515,7.89,11170,-22.92,20240112,8070,6.69,20240206,14500,-40.62,20230824,7980,7.89,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240215,090925,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8380,40,2,0.48,340180160,40557,9.06,8390,8430,8350,10840,5840,8340,8387.82,30.69,0,-9924,8566,8452,8276,8162,7986,8510,8220,76,2500,100,6330,10,1,76469405,6408,21.99,7.50,12,0.05,381.00,1118.00,14500,20230824,-42.21,7980,20230515,5.01,11170,-24.98,20240112,8070,3.84,20240206,14500,-42.21,20230824,7980,5.01,20230515,1.78,N,287410,100,76 억,,23470674,N,N,4525,N,00,N
20240214,160919,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8340,50,2,0.60,3676928420,444879,95.51,8180,8390,8100,10770,5810,8290,8264.87,30.66,0,29967,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6378,21.89,7.46,12,0.58,381.00,1118.00,14500,20230824,-42.48,7980,20230515,4.51,11170,-25.34,20240112,8070,3.35,20240206,14500,-42.48,20230824,7980,4.51,20230515,1.79,N,287410,100,76 억,,23445131,N,N,4525,N,00,N
20240214,150920,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8330,40,2,0.48,3547988270,429413,92.19,8180,8390,8100,10770,5810,8290,8262.41,30.66,0,28696,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6370,21.86,7.45,12,0.56,381.00,1118.00,14500,20230824,-42.55,7980,20230515,4.39,11170,-25.43,20240112,8070,3.22,20240206,14500,-42.55,20230824,7980,4.39,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240214,140917,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8340,50,2,0.60,3076079640,372760,80.03,8180,8390,8100,10770,5810,8290,8252.17,30.66,0,29057,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6378,21.89,7.46,12,0.49,381.00,1118.00,14500,20230824,-42.48,7980,20230515,4.51,11170,-25.34,20240112,8070,3.35,20240206,14500,-42.48,20230824,7980,4.51,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240214,130920,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8320,30,2,0.36,2434406930,295883,63.52,8180,8340,8100,10770,5810,8290,8227.60,30.66,0,1999,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6362,21.84,7.44,12,0.39,381.00,1118.00,14500,20230824,-42.62,7980,20230515,4.26,11170,-25.51,20240112,8070,3.10,20240206,14500,-42.62,20230824,7980,4.26,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240214,120912,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8280,-10,5,-0.12,2109935650,256841,55.14,8180,8310,8100,10770,5810,8290,8214.95,30.66,0,-5869,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6332,21.73,7.41,12,0.34,381.00,1118.00,14500,20230824,-42.90,7980,20230515,3.76,11170,-25.87,20240112,8070,2.60,20240206,14500,-42.90,20230824,7980,3.76,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240214,110918,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8280,-10,5,-0.12,1787213940,217863,46.77,8180,8300,8100,10770,5810,8290,8203.38,30.66,0,-9272,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6332,21.73,7.41,12,0.28,381.00,1118.00,14500,20230824,-42.90,7980,20230515,3.76,11170,-25.87,20240112,8070,2.60,20240206,14500,-42.90,20230824,7980,3.76,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240214,090909,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8180,-110,5,-1.33,382609230,46868,10.06,8180,8210,8100,10770,5810,8290,8163.55,30.66,0,8021,8456,8372,8296,8212,8136,8335,8175,76,2480,100,6300,10,1,76469405,6255,21.47,7.32,12,0.06,381.00,1118.00,14500,20230824,-43.59,7980,20230515,2.51,11170,-26.77,20240112,8070,1.36,20240206,14500,-43.59,20230824,7980,2.51,20230515,1.79,N,287410,100,76 억,,23445131,N,N,2071,N,00,N
20240213,160907,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8290,20,2,0.24,3843684600,463985,158.50,8320,8380,8220,10750,5790,8270,8284.06,30.68,0,35520,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6339,21.76,7.42,12,0.61,381.00,1118.00,14500,20230824,-42.83,7980,20230515,3.88,11170,-25.78,20240112,8070,2.73,20240206,14500,-42.83,20230824,7980,3.88,20230515,1.83,N,287410,100,76 억,,23460018,N,N,2071,N,00,N
20240213,150906,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8290,20,2,0.24,3643901590,439870,150.26,8320,8380,8220,10750,5790,8270,8284.04,30.68,0,35867,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6339,21.76,7.42,12,0.58,381.00,1118.00,14500,20230824,-42.83,7980,20230515,3.88,11170,-25.78,20240112,8070,2.73,20240206,14500,-42.83,20230824,7980,3.88,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N
20240213,140915,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8320,50,2,0.60,3323692500,401278,137.08,8320,8380,8220,10750,5790,8270,8282.77,30.68,0,36575,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6362,21.84,7.44,12,0.52,381.00,1118.00,14500,20230824,-42.62,7980,20230515,4.26,11170,-25.51,20240112,8070,3.10,20240206,14500,-42.62,20230824,7980,4.26,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N
20240213,130903,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8310,40,2,0.48,2998222940,362106,123.70,8320,8380,8220,10750,5790,8270,8279.96,30.68,0,27005,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6355,21.81,7.43,12,0.47,381.00,1118.00,14500,20230824,-42.69,7980,20230515,4.14,11170,-25.60,20240112,8070,2.97,20240206,14500,-42.69,20230824,7980,4.14,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N
20240213,120914,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8260,-10,5,-0.12,2081765510,251814,86.02,8320,8360,8220,10750,5790,8270,8267.08,30.68,0,291,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6316,21.68,7.39,12,0.33,381.00,1118.00,14500,20230824,-43.03,7980,20230515,3.51,11170,-26.05,20240112,8070,2.35,20240206,14500,-43.03,20230824,7980,3.51,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N
20240213,110936,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8270,0,3,0.00,1537646360,185813,63.48,8320,8360,8230,10750,5790,8270,8275.24,30.68,0,-12599,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6324,21.71,7.40,12,0.24,381.00,1118.00,14500,20230824,-42.97,7980,20230515,3.63,11170,-25.96,20240112,8070,2.48,20240206,14500,-42.97,20230824,7980,3.63,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N
20240213,100753,55,50.00,KSQ150,,의료정밀기기,N,N,N,Y,50,N,8300,30,2,0.36,1045760140,126213,43.12,8320,8360,8230,10750,5790,8270,8285.68,30.68,0,-11696,8390,8330,8270,8210,8150,8360,8240,76,2480,100,6280,10,1,76469405,6347,21.78,7.42,12,0.17,381.00,1118.00,14500,20230824,-42.76,7980,20230515,4.01,11170,-25.69,20240112,8070,2.85,20240206,14500,-42.76,20230824,7980,4.01,20230515,1.83,N,287410,100,76 억,,23460018,N,N,624,N,00,N