KissMeData/336570/price/prices-20240901.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	20240930	161207	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7000	10	2	0.14	2486304260	359235	61.68	7050	7090	6800	9080	4900	6990	6920.90	3.49	0	83425	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6254	15.87	6.22	12	0.40	441.00	1126.00	12330	20230919	-43.23	5560	20240826	25.90	12000	-41.67	20240422	5560	25.90	20240826	12000	-41.67	20240422	5560	25.90	20240826	2.65	N	336570	100	89 억		3117997	N	N	427	N	00	N
3	20240930	151223	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6980	-10	5	-0.14	2324464080	336106	57.71	7050	7090	6800	9080	4900	6990	6915.81	3.49	0	69978	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6236	15.83	6.20	12	0.38	441.00	1126.00	12330	20230919	-43.39	5560	20240826	25.54	12000	-41.83	20240422	5560	25.54	20240826	12000	-41.83	20240422	5560	25.54	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
4	20240930	141223	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6990	0	3	0.00	2074694110	300224	51.55	7050	7090	6800	9080	4900	6990	6910.42	3.49	0	59992	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6245	15.85	6.21	12	0.34	441.00	1126.00	12330	20230919	-43.31	5560	20240826	25.72	12000	-41.75	20240422	5560	25.72	20240826	12000	-41.75	20240422	5560	25.72	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
5	20240930	131217	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6990	0	3	0.00	1875862840	271765	46.66	7050	7090	6800	9080	4900	6990	6902.43	3.49	0	67928	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6245	15.85	6.21	12	0.30	441.00	1126.00	12330	20230919	-43.31	5560	20240826	25.72	12000	-41.75	20240422	5560	25.72	20240826	12000	-41.75	20240422	5560	25.72	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
6	20240930	121213	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6910	-80	5	-1.14	1629730740	236359	40.58	7050	7090	6800	9080	4900	6990	6895.04	3.49	0	50161	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6173	15.67	6.14	12	0.26	441.00	1126.00	12330	20230919	-43.96	5560	20240826	24.28	12000	-42.42	20240422	5560	24.28	20240826	12000	-42.42	20240422	5560	24.28	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
7	20240930	111210	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6830	-160	5	-2.29	1379124240	199911	34.32	7050	7090	6800	9080	4900	6990	6898.57	3.49	0	40901	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6102	15.49	6.07	12	0.22	441.00	1126.00	12330	20230919	-44.61	5560	20240826	22.84	12000	-43.08	20240422	5560	22.84	20240826	12000	-43.08	20240422	5560	22.84	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
8	20240930	101212	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6920	-70	5	-1.00	744900870	107269	18.42	7050	7090	6880	9080	4900	6990	6944.12	3.49	0	23925	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6182	15.69	6.15	12	0.12	441.00	1126.00	12330	20230919	-43.88	5560	20240826	24.46	12000	-42.33	20240422	5560	24.46	20240826	12000	-42.33	20240422	5560	24.46	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
9	20240930	091118	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7000	10	2	0.14	112544490	16051	2.76	7050	7090	6960	9080	4900	6990	7012.04	3.49	0	2614	7363	7176	7083	6896	6803	7130	6850	89	2090	100	4890	10	1	89340619	6254	15.87	6.22	12	0.02	441.00	1126.00	12330	20230919	-43.23	5560	20240826	25.90	12000	-41.67	20240422	5560	25.90	20240826	12000	-41.67	20240422	5560	25.90	20240826	2.65	N	336570	100	89 억		3117997	N	N	337	N	00	N
10	20240927	161217	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6990	-90	5	-1.27	4114256080	580222	212.61	7020	7270	6990	9200	4960	7080	7090.91	3.54	0	-56454	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6245	15.85	6.21	12	0.65	441.00	1126.00	12430	20230918	-43.77	5560	20240826	25.72	12000	-41.75	20240422	5560	25.72	20240826	12000	-41.75	20240422	5560	25.72	20240826	2.55	N	336570	100	89 억		3160417	N	N	337	N	00	N
11	20240927	151221	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7010	-70	5	-0.99	3933091290	554325	203.12	7020	7270	6990	9200	4960	7080	7095.28	3.54	0	-57894	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6263	15.90	6.23	12	0.62	441.00	1126.00	12430	20230918	-43.60	5560	20240826	26.08	12000	-41.58	20240422	5560	26.08	20240826	12000	-41.58	20240422	5560	26.08	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
12	20240927	141231	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7020	-60	5	-0.85	3543184120	498659	182.72	7020	7270	7000	9200	4960	7080	7105.43	3.54	0	-58443	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6272	15.92	6.23	12	0.56	441.00	1126.00	12430	20230918	-43.52	5560	20240826	26.26	12000	-41.50	20240422	5560	26.26	20240826	12000	-41.50	20240422	5560	26.26	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
13	20240927	131214	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	-20	5	-0.28	3072011190	431610	158.15	7020	7270	7010	9200	4960	7080	7117.56	3.54	0	-24750	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6307	16.01	6.27	12	0.48	441.00	1126.00	12430	20230918	-43.20	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
14	20240927	121214	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7070	-10	5	-0.14	2743815520	385091	141.11	7020	7270	7010	9200	4960	7080	7125.11	3.54	0	-23288	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6316	16.03	6.28	12	0.43	441.00	1126.00	12430	20230918	-43.12	5560	20240826	27.16	12000	-41.08	20240422	5560	27.16	20240826	12000	-41.08	20240422	5560	27.16	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
15	20240927	111218	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	-20	5	-0.28	2575585810	361269	132.38	7020	7270	7010	9200	4960	7080	7129.27	3.54	0	-23620	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6307	16.01	6.27	12	0.40	441.00	1126.00	12430	20230918	-43.20	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
16	20240927	101215	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7070	-10	5	-0.14	1942870430	271731	99.57	7020	7270	7010	9200	4960	7080	7149.98	3.54	0	2552	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6316	16.03	6.28	12	0.30	441.00	1126.00	12430	20230918	-43.12	5560	20240826	27.16	12000	-41.08	20240422	5560	27.16	20240826	12000	-41.08	20240422	5560	27.16	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
17	20240927	091219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7230	150	2	2.12	728745760	101712	37.27	7020	7270	7010	9200	4960	7080	7164.80	3.54	0	10132	7220	7150	7050	6980	6880	7185	7015	89	2120	100	4950	10	1	89340619	6459	16.39	6.42	12	0.11	441.00	1126.00	12430	20230918	-41.83	5560	20240826	30.04	12000	-39.75	20240422	5560	30.04	20240826	12000	-39.75	20240422	5560	30.04	20240826	2.55	N	336570	100	89 억		3160417	N	N	1324	N	00	N
18	20240926	161157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7080	110	2	1.58	1904194540	270364	45.69	6960	7120	6950	9060	4880	6970	7042.98	3.53	0	14924	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6325	16.05	6.29	12	0.30	441.00	1126.00	13390	20230915	-47.12	5560	20240826	27.34	12000	-41.00	20240422	5560	27.34	20240826	12000	-41.00	20240422	5560	27.34	20240826	2.55	N	336570	100	89 억		3155403	N	N	1324	N	00	N
19	20240926	151203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7090	120	2	1.72	1787445020	253869	42.91	6960	7120	6950	9060	4880	6970	7040.82	3.53	0	13939	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6334	16.08	6.30	12	0.28	441.00	1126.00	13390	20230915	-47.05	5560	20240826	27.52	12000	-40.92	20240422	5560	27.52	20240826	12000	-40.92	20240422	5560	27.52	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
20	20240926	141210	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	90	2	1.29	1549387510	220125	37.20	6960	7120	6950	9060	4880	6970	7038.67	3.53	0	11206	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6307	16.01	6.27	12	0.25	441.00	1126.00	13390	20230915	-47.27	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
21	20240926	131159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7050	80	2	1.15	1377470320	195763	33.09	6960	7120	6950	9060	4880	6970	7036.42	3.53	0	3571	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6299	15.99	6.26	12	0.22	441.00	1126.00	13390	20230915	-47.35	5560	20240826	26.80	12000	-41.25	20240422	5560	26.80	20240826	12000	-41.25	20240422	5560	26.80	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
22	20240926	121209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	90	2	1.29	1237071640	175887	29.73	6960	7120	6950	9060	4880	6970	7033.33	3.53	0	-1431	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6307	16.01	6.27	12	0.20	441.00	1126.00	13390	20230915	-47.27	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
23	20240926	111208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7020	50	2	0.72	969733630	137785	23.29	6960	7120	6950	9060	4880	6970	7038.02	3.53	0	-4996	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6272	15.92	6.23	12	0.15	441.00	1126.00	13390	20230915	-47.57	5560	20240826	26.26	12000	-41.50	20240422	5560	26.26	20240826	12000	-41.50	20240422	5560	26.26	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
24	20240926	101212	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7040	70	2	1.00	760253960	108007	18.25	6960	7120	6950	9060	4880	6970	7038.93	3.53	0	-4288	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6290	15.96	6.25	12	0.12	441.00	1126.00	13390	20230915	-47.42	5560	20240826	26.62	12000	-41.33	20240422	5560	26.62	20240826	12000	-41.33	20240422	5560	26.62	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
25	20240926	091208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	90	2	1.29	268226680	38270	6.47	6960	7070	6950	9060	4880	6970	7008.80	3.53	0	-1084	7276	7122	7046	6892	6816	7085	6855	89	2090	100	4870	10	1	89340619	6307	16.01	6.27	12	0.04	441.00	1126.00	13390	20230915	-47.27	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.55	N	336570	100	89 억		3155403	N	N	509	N	00	N
26	20240925	161152	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6970	-220	5	-3.06	4166965040	587380	85.85	7190	7200	6970	9340	5040	7190	7094.92	3.47	0	53821	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6227	15.80	6.19	12	0.66	441.00	1126.00	13400	20230914	-47.99	5560	20240826	25.36	12000	-41.92	20240422	5560	25.36	20240826	12000	-41.92	20240422	5560	25.36	20240826	2.52	N	336570	100	89 억		3097194	N	N	509	N	00	N
27	20240925	151204	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7000	-190	5	-2.64	3897911240	548878	80.23	7190	7200	7000	9340	5040	7190	7101.60	3.47	0	52581	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6254	15.87	6.22	12	0.61	441.00	1126.00	13400	20230914	-47.76	5560	20240826	25.90	12000	-41.67	20240422	5560	25.90	20240826	12000	-41.67	20240422	5560	25.90	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
28	20240925	141206	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7060	-130	5	-1.81	3167637750	445102	65.06	7190	7200	7020	9340	5040	7190	7116.66	3.47	0	52877	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6307	16.01	6.27	12	0.50	441.00	1126.00	13400	20230914	-47.31	5560	20240826	26.98	12000	-41.17	20240422	5560	26.98	20240826	12000	-41.17	20240422	5560	26.98	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
29	20240925	131158	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7110	-80	5	-1.11	2277806510	319230	46.66	7190	7200	7080	9340	5040	7190	7135.31	3.47	0	36733	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6352	16.12	6.31	12	0.36	441.00	1126.00	13400	20230914	-46.94	5560	20240826	27.88	12000	-40.75	20240422	5560	27.88	20240826	12000	-40.75	20240422	5560	27.88	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
30	20240925	121205	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7100	-90	5	-1.25	2045992470	286670	41.90	7190	7200	7080	9340	5040	7190	7137.10	3.47	0	32779	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6343	16.10	6.31	12	0.32	441.00	1126.00	13400	20230914	-47.01	5560	20240826	27.70	12000	-40.83	20240422	5560	27.70	20240826	12000	-40.83	20240422	5560	27.70	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
31	20240925	111201	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7100	-90	5	-1.25	1787985200	250328	36.59	7190	7200	7080	9340	5040	7190	7142.57	3.47	0	18114	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6343	16.10	6.31	12	0.28	441.00	1126.00	13400	20230914	-47.01	5560	20240826	27.70	12000	-40.83	20240422	5560	27.70	20240826	12000	-40.83	20240422	5560	27.70	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
32	20240925	101158	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7140	-50	5	-0.70	933143250	130292	19.04	7190	7200	7130	9340	5040	7190	7161.94	3.47	0	-466	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6379	16.19	6.34	12	0.15	441.00	1126.00	13400	20230914	-46.72	5560	20240826	28.42	12000	-40.50	20240422	5560	28.42	20240826	12000	-40.50	20240422	5560	28.42	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
33	20240925	091211	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7170	-20	5	-0.28	266793920	37211	5.44	7190	7200	7130	9340	5040	7190	7169.76	3.47	0	2169	7383	7286	7183	7086	6983	7235	7035	89	2150	100	5030	10	1	89340619	6406	16.26	6.37	12	0.04	441.00	1126.00	13400	20230914	-46.49	5560	20240826	28.96	12000	-40.25	20240422	5560	28.96	20240826	12000	-40.25	20240422	5560	28.96	20240826	2.52	N	336570	100	89 억		3097194	N	N	2197	N	00	N
34	20240924	161155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7190	0	3	0.00	4848013330	676694	104.59	7280	7280	7080	9340	5040	7190	7164.23	3.52	0	-35631	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6424	16.30	6.39	12	0.76	441.00	1126.00	13420	20230913	-46.42	5560	20240826	29.32	12000	-40.08	20240422	5560	29.32	20240826	12000	-40.08	20240422	5560	29.32	20240826	2.46	N	336570	100	89 억		3142949	N	N	2197	N	00	N
35	20240924	151157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7120	-70	5	-0.97	4633326230	646734	99.96	7280	7280	7080	9340	5040	7190	7164.19	3.52	0	-40658	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6361	16.15	6.32	12	0.72	441.00	1126.00	13420	20230913	-46.94	5560	20240826	28.06	12000	-40.67	20240422	5560	28.06	20240826	12000	-40.67	20240422	5560	28.06	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
36	20240924	141146	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7130	-60	5	-0.83	4015874100	559905	86.54	7280	7280	7080	9340	5040	7190	7172.42	3.52	0	-23737	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6370	16.17	6.33	12	0.63	441.00	1126.00	13420	20230913	-46.87	5560	20240826	28.24	12000	-40.58	20240422	5560	28.24	20240826	12000	-40.58	20240422	5560	28.24	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
37	20240924	131156	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7130	-60	5	-0.83	3352818370	466637	72.13	7280	7280	7100	9340	5040	7190	7185.07	3.52	0	23287	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6370	16.17	6.33	12	0.52	441.00	1126.00	13420	20230913	-46.87	5560	20240826	28.24	12000	-40.58	20240422	5560	28.24	20240826	12000	-40.58	20240422	5560	28.24	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
38	20240924	121149	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7220	30	2	0.42	2951811880	410649	63.47	7280	7280	7100	9340	5040	7190	7188.16	3.52	0	37446	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6450	16.37	6.41	12	0.46	441.00	1126.00	13420	20230913	-46.20	5560	20240826	29.86	12000	-39.83	20240422	5560	29.86	20240826	12000	-39.83	20240422	5560	29.86	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
39	20240924	111157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7250	60	2	0.83	2379002830	331564	51.25	7280	7280	7100	9340	5040	7190	7175.09	3.52	0	37827	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6477	16.44	6.44	12	0.37	441.00	1126.00	13420	20230913	-45.98	5560	20240826	30.40	12000	-39.58	20240422	5560	30.40	20240826	12000	-39.58	20240422	5560	30.40	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
40	20240924	101156	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7130	-60	5	-0.83	1781424470	248267	38.37	7280	7280	7100	9340	5040	7190	7175.43	3.52	0	11130	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6370	16.17	6.33	12	0.28	441.00	1126.00	13420	20230913	-46.87	5560	20240826	28.24	12000	-40.58	20240422	5560	28.24	20240826	12000	-40.58	20240422	5560	28.24	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
41	20240924	091159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7200	10	2	0.14	469106060	64877	10.03	7280	7280	7160	9340	5040	7190	7230.73	3.52	0	-21835	7390	7290	7160	7060	6930	7340	7110	89	2150	100	5030	10	1	89340619	6433	16.33	6.39	12	0.07	441.00	1126.00	13420	20230913	-46.35	5560	20240826	29.50	12000	-40.00	20240422	5560	29.50	20240826	12000	-40.00	20240422	5560	29.50	20240826	2.46	N	336570	100	89 억		3142949	N	N	9131	N	00	N
42	20240923	161150	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7190	60	2	0.84	4603100820	643001	63.54	7120	7260	7030	9260	5000	7130	7158.80	3.55	0	-31067	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6424	16.30	6.39	12	0.72	441.00	1126.00	13700	20230912	-47.52	5560	20240826	29.32	12000	-40.08	20240422	5560	29.32	20240826	12000	-40.08	20240422	5560	29.32	20240826	2.52	N	336570	100	89 억		3169184	N	N	8872	N	00	N
43	20240923	151155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7190	60	2	0.84	4364214460	609754	60.25	7120	7260	7030	9260	5000	7130	7157.42	3.55	0	-29521	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6424	16.30	6.39	12	0.68	441.00	1126.00	13700	20230912	-47.52	5560	20240826	29.32	12000	-40.08	20240422	5560	29.32	20240826	12000	-40.08	20240422	5560	29.32	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
44	20240923	141200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7190	60	2	0.84	4047006340	565534	55.88	7120	7260	7030	9260	5000	7130	7156.16	3.55	0	-25114	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6424	16.30	6.39	12	0.63	441.00	1126.00	13700	20230912	-47.52	5560	20240826	29.32	12000	-40.08	20240422	5560	29.32	20240826	12000	-40.08	20240422	5560	29.32	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
45	20240923	131156	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7180	50	2	0.70	3179662810	445205	43.99	7120	7210	7030	9260	5000	7130	7142.07	3.55	0	-4595	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6415	16.28	6.38	12	0.50	441.00	1126.00	13700	20230912	-47.59	5560	20240826	29.14	12000	-40.17	20240422	5560	29.14	20240826	12000	-40.17	20240422	5560	29.14	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
46	20240923	121157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7150	20	2	0.28	2793130380	391293	38.67	7120	7210	7030	9260	5000	7130	7138.24	3.55	0	-6027	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6388	16.21	6.35	12	0.44	441.00	1126.00	13700	20230912	-47.81	5560	20240826	28.60	12000	-40.42	20240422	5560	28.60	20240826	12000	-40.42	20240422	5560	28.60	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
47	20240923	111155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7170	40	2	0.56	2519074610	353079	34.89	7120	7210	7030	9260	5000	7130	7134.62	3.55	0	4511	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6406	16.26	6.37	12	0.40	441.00	1126.00	13700	20230912	-47.66	5560	20240826	28.96	12000	-40.25	20240422	5560	28.96	20240826	12000	-40.25	20240422	5560	28.96	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
48	20240923	101153	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7140	10	2	0.14	1811187120	254095	25.11	7120	7210	7030	9260	5000	7130	7127.98	3.55	0	-11208	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6379	16.19	6.34	12	0.28	441.00	1126.00	13700	20230912	-47.88	5560	20240826	28.42	12000	-40.50	20240422	5560	28.42	20240826	12000	-40.50	20240422	5560	28.42	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
49	20240923	091155	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7050	-80	5	-1.12	572997480	80895	7.99	7120	7140	7030	9260	5000	7130	7082.16	3.55	0	-8049	7410	7270	7100	6960	6790	7185	6875	89	2130	100	4990	10	1	89340619	6299	15.99	6.26	12	0.09	441.00	1126.00	13700	20230912	-48.54	5560	20240826	26.80	12000	-41.25	20240422	5560	26.80	20240826	12000	-41.25	20240422	5560	26.80	20240826	2.52	N	336570	100	89 억		3169184	N	N	6852	N	00	N
50	20240913	161055	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6940	580	2	9.12	26528420450	3857696	754.44	6390	7130	6290	8260	4460	6360	6876.64	3.51	0	496453	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	6200	15.74	6.16	12	4.32	441.00	1126.00	13880	20230908	-50.00	5560	20240826	24.82	12000	-42.17	20240422	5560	24.82	20240826	13420	-48.29	20230913	5560	24.82	20240826	2.58	N	336570	100	89 억		3137705	N	N	5450	N	00	N
51	20240913	151106	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7000	640	2	10.06	25067993830	3647242	713.28	6390	7130	6290	8260	4460	6360	6873.14	3.51	0	477180	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	6254	15.87	6.22	12	4.08	441.00	1126.00	13880	20230908	-49.57	5560	20240826	25.90	12000	-41.67	20240422	5560	25.90	20240826	13420	-47.84	20230913	5560	25.90	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
52	20240913	141107	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7080	720	2	11.32	22228296060	3241430	633.92	6390	7130	6290	8260	4460	6360	6857.56	3.51	0	408141	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	6325	16.05	6.29	12	3.63	441.00	1126.00	13880	20230908	-48.99	5560	20240826	27.34	12000	-41.00	20240422	5560	27.34	20240826	13420	-47.24	20230913	5560	27.34	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
53	20240913	131100	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6860	500	2	7.86	15042998940	2215629	433.30	6390	7090	6290	8260	4460	6360	6789.49	3.51	0	264669	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	6129	15.56	6.09	12	2.48	441.00	1126.00	13880	20230908	-50.58	5560	20240826	23.38	12000	-42.83	20240422	5560	23.38	20240826	13420	-48.88	20230913	5560	23.38	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
54	20240913	121102	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6740	380	2	5.97	6213050450	941932	184.21	6390	6790	6290	8260	4460	6360	6596.07	3.51	0	250430	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	6022	15.28	5.99	12	1.05	441.00	1126.00	13880	20230908	-51.44	5560	20240826	21.22	12000	-43.83	20240422	5560	21.22	20240826	13420	-49.78	20230913	5560	21.22	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
55	20240913	111106	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6660	300	2	4.72	3586039290	550046	107.57	6390	6660	6290	8260	4460	6360	6519.53	3.51	0	148482	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	5950	15.10	5.91	12	0.62	441.00	1126.00	13880	20230908	-52.02	5560	20240826	19.78	12000	-44.50	20240422	5560	19.78	20240826	13420	-50.37	20230913	5560	19.78	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
56	20240913	101107	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6470	110	2	1.73	1036403230	162300	31.74	6390	6490	6290	8260	4460	6360	6385.73	3.51	0	5445	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	5780	14.67	5.75	12	0.18	441.00	1126.00	13880	20230908	-53.39	5560	20240826	16.37	12000	-46.08	20240422	5560	16.37	20240826	13420	-51.79	20230913	5560	16.37	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
57	20240913	091110	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6320	-40	5	-0.63	174172040	27475	5.37	6390	6390	6290	8260	4460	6360	6339.29	3.51	0	-10039	6540	6450	6370	6280	6200	6410	6240	89	1900	100	4450	10	1	89340619	5646	14.33	5.61	12	0.03	441.00	1126.00	13880	20230908	-54.47	5560	20240826	13.67	12000	-47.33	20240422	5560	13.67	20240826	13420	-52.91	20230913	5560	13.67	20240826	2.58	N	336570	100	89 억		3137705	N	N	77	N	00	N
58	20240912	161045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6360	90	2	1.44	3193410230	501088	81.93	6370	6460	6290	8150	4390	6270	6372.99	3.55	0	-36707	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5682	14.42	5.65	12	0.56	441.00	1126.00	14090	20230906	-54.86	5560	20240826	14.39	12000	-47.00	20240422	5560	14.39	20240826	13700	-53.58	20230912	5560	14.39	20240826	2.55	N	336570	100	89 억		3172153	N	N	77	N	00	N
59	20240912	151100	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6400	130	2	2.07	2778533780	435931	71.27	6370	6460	6290	8150	4390	6270	6373.79	3.55	0	-20078	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5718	14.51	5.68	12	0.49	441.00	1126.00	14090	20230906	-54.58	5560	20240826	15.11	12000	-46.67	20240422	5560	15.11	20240826	13700	-53.28	20230912	5560	15.11	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
60	20240912	141106	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6370	100	2	1.59	2431273010	381636	62.40	6370	6460	6290	8150	4390	6270	6370.66	3.55	0	-39175	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5691	14.44	5.66	12	0.43	441.00	1126.00	14090	20230906	-54.79	5560	20240826	14.57	12000	-46.92	20240422	5560	14.57	20240826	13700	-53.50	20230912	5560	14.57	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
61	20240912	131056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6370	100	2	1.59	2175921360	341565	55.85	6370	6460	6290	8150	4390	6270	6370.45	3.55	0	-46075	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5691	14.44	5.66	12	0.38	441.00	1126.00	14090	20230906	-54.79	5560	20240826	14.57	12000	-46.92	20240422	5560	14.57	20240826	13700	-53.50	20230912	5560	14.57	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
62	20240912	121054	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6390	120	2	1.91	2021080340	317301	51.88	6370	6460	6290	8150	4390	6270	6369.60	3.55	0	-50350	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5709	14.49	5.67	12	0.36	441.00	1126.00	14090	20230906	-54.65	5560	20240826	14.93	12000	-46.75	20240422	5560	14.93	20240826	13700	-53.36	20230912	5560	14.93	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
63	20240912	111053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6390	120	2	1.91	1847143540	290093	47.43	6370	6460	6290	8150	4390	6270	6367.42	3.55	0	-53561	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5709	14.49	5.67	12	0.32	441.00	1126.00	14090	20230906	-54.65	5560	20240826	14.93	12000	-46.75	20240422	5560	14.93	20240826	13700	-53.36	20230912	5560	14.93	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
64	20240912	101056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6340	70	2	1.12	1619575300	254411	41.60	6370	6460	6290	8150	4390	6270	6365.98	3.55	0	-56554	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5664	14.38	5.63	12	0.28	441.00	1126.00	14090	20230906	-55.00	5560	20240826	14.03	12000	-47.17	20240422	5560	14.03	20240826	13700	-53.72	20230912	5560	14.03	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
65	20240912	091056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6350	80	2	1.28	307811450	48410	7.92	6370	6400	6320	8150	4390	6270	6358.43	3.55	0	-13110	6596	6432	6326	6162	6056	6515	6245	89	1880	100	4380	10	1	89340619	5673	14.40	5.64	12	0.05	441.00	1126.00	14090	20230906	-54.93	5560	20240826	14.21	12000	-47.08	20240422	5560	14.21	20240826	13700	-53.65	20230912	5560	14.21	20240826	2.55	N	336570	100	89 억		3172153	N	N	2566	N	00	N
66	20240911	161035	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6270	10	2	0.16	3855752030	607214	65.46	6230	6490	6220	8130	4390	6260	6350.28	3.40	0	134092	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5602	14.22	5.57	12	0.68	441.00	1126.00	14090	20230906	-55.50	5560	20240826	12.77	12000	-47.75	20240422	5560	12.77	20240826	13720	-54.30	20230911	5560	12.77	20240826	2.47	N	336570	100	89 억		3035212	N	N	2513	N	00	N
67	20240911	151040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6250	-10	5	-0.16	3614539990	568691	61.30	6230	6490	6220	8130	4390	6260	6356.08	3.40	0	134085	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5584	14.17	5.55	12	0.64	441.00	1126.00	14090	20230906	-55.64	5560	20240826	12.41	12000	-47.92	20240422	5560	12.41	20240826	13720	-54.45	20230911	5560	12.41	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
68	20240911	141043	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6300	40	2	0.64	3263301420	512672	55.27	6230	6490	6220	8130	4390	6260	6365.50	3.40	0	144499	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5628	14.29	5.60	12	0.57	441.00	1126.00	14090	20230906	-55.29	5560	20240826	13.31	12000	-47.50	20240422	5560	13.31	20240826	13720	-54.08	20230911	5560	13.31	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
69	20240911	131038	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6340	80	2	1.28	2823858530	443081	47.76	6230	6490	6220	8130	4390	6260	6373.51	3.40	0	153449	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5664	14.38	5.63	12	0.50	441.00	1126.00	14090	20230906	-55.00	5560	20240826	14.03	12000	-47.17	20240422	5560	14.03	20240826	13720	-53.79	20230911	5560	14.03	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
70	20240911	121043	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6390	130	2	2.08	2551269430	400218	43.14	6230	6490	6220	8130	4390	6260	6375.01	3.40	0	143028	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5709	14.49	5.67	12	0.45	441.00	1126.00	14090	20230906	-54.65	5560	20240826	14.93	12000	-46.75	20240422	5560	14.93	20240826	13720	-53.43	20230911	5560	14.93	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
71	20240911	111032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6360	100	2	1.60	2362784420	370685	39.96	6230	6490	6220	8130	4390	6260	6374.44	3.40	0	143067	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5682	14.42	5.65	12	0.41	441.00	1126.00	14090	20230906	-54.86	5560	20240826	14.39	12000	-47.00	20240422	5560	14.39	20240826	13720	-53.64	20230911	5560	14.39	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
72	20240911	101027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6390	130	2	2.08	1983660640	310891	33.51	6230	6490	6220	8130	4390	6260	6380.99	3.40	0	140643	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5709	14.49	5.67	12	0.35	441.00	1126.00	14090	20230906	-54.65	5560	20240826	14.93	12000	-46.75	20240422	5560	14.93	20240826	13720	-53.43	20230911	5560	14.93	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
73	20240911	091045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6350	90	2	1.44	466892060	74506	8.03	6230	6350	6220	8130	4390	6260	6266.60	3.40	0	29292	6846	6552	6406	6112	5966	6480	6040	89	1870	100	4380	10	1	89340619	5673	14.40	5.64	12	0.08	441.00	1126.00	14090	20230906	-54.93	5560	20240826	14.21	12000	-47.08	20240422	5560	14.21	20240826	13720	-53.72	20230911	5560	14.21	20240826	2.47	N	336570	100	89 억		3035212	N	N	2384	N	00	N
74	20240910	161031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6260	-280	5	-4.28	5812998960	907762	99.90	6690	6700	6260	8500	4580	6540	6403.84	3.64	0	-237004	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5593	14.20	5.56	12	1.02	441.00	1126.00	14420	20230904	-56.59	5560	20240826	12.59	12000	-47.83	20240422	5560	12.59	20240826	13720	-54.37	20230911	5560	12.59	20240826	2.44	N	336570	100	89 억		3247655	N	N	2384	N	00	N
75	20240910	151043	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6280	-260	5	-3.98	5556851810	866892	95.41	6690	6700	6260	8500	4580	6540	6410.09	3.64	0	-235473	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5611	14.24	5.58	12	0.97	441.00	1126.00	14420	20230904	-56.45	5560	20240826	12.95	12000	-47.67	20240422	5560	12.95	20240826	13720	-54.23	20230911	5560	12.95	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
76	20240910	141033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6300	-240	5	-3.67	4945848200	770051	84.75	6690	6700	6260	8500	4580	6540	6422.75	3.64	0	-217346	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5628	14.29	5.60	12	0.86	441.00	1126.00	14420	20230904	-56.31	5560	20240826	13.31	12000	-47.50	20240422	5560	13.31	20240826	13720	-54.08	20230911	5560	13.31	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
77	20240910	131034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6350	-190	5	-2.91	4339178060	673904	74.17	6690	6700	6300	8500	4580	6540	6438.87	3.64	0	-200100	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5673	14.40	5.64	12	0.75	441.00	1126.00	14420	20230904	-55.96	5560	20240826	14.21	12000	-47.08	20240422	5560	14.21	20240826	13720	-53.72	20230911	5560	14.21	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
78	20240910	121034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6320	-220	5	-3.36	4012375310	622171	68.47	6690	6700	6300	8500	4580	6540	6448.99	3.64	0	-188558	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5646	14.33	5.61	12	0.70	441.00	1126.00	14420	20230904	-56.17	5560	20240826	13.67	12000	-47.33	20240422	5560	13.67	20240826	13720	-53.94	20230911	5560	13.67	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
79	20240910	111031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6350	-190	5	-2.91	3480060030	537982	59.21	6690	6700	6320	8500	4580	6540	6468.73	3.64	0	-180117	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5673	14.40	5.64	12	0.60	441.00	1126.00	14420	20230904	-55.96	5560	20240826	14.21	12000	-47.08	20240422	5560	14.21	20240826	13720	-53.72	20230911	5560	14.21	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
80	20240910	101036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6430	-110	5	-1.68	2765653660	425912	46.87	6690	6700	6370	8500	4580	6540	6493.49	3.64	0	-144508	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5745	14.58	5.71	12	0.48	441.00	1126.00	14420	20230904	-55.41	5560	20240826	15.65	12000	-46.42	20240422	5560	15.65	20240826	13720	-53.13	20230911	5560	15.65	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
81	20240910	091032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6450	-90	5	-1.38	1530281960	233515	25.70	6690	6700	6430	8500	4580	6540	6553.25	3.64	0	-110537	6720	6630	6460	6370	6200	6675	6415	89	1960	100	4570	10	1	89340619	5762	14.63	5.73	12	0.26	441.00	1126.00	14420	20230904	-55.27	5560	20240826	16.01	12000	-46.25	20240422	5560	16.01	20240826	13720	-52.99	20230911	5560	16.01	20240826	2.44	N	336570	100	89 억		3247655	N	N	0	N	00	N
82	20240909	161013	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6540	30	2	0.46	5651811830	877651	64.87	6400	6550	6290	8460	4560	6510	6439.44	3.79	0	-77878	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5843	14.83	5.81	12	0.98	441.00	1126.00	14990	20230901	-56.37	5560	20240826	17.63	12000	-45.50	20240422	5560	17.63	20240826	13720	-52.33	20230911	5560	17.63	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
83	20240909	151025	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6500	-10	5	-0.15	5410363560	840655	62.14	6400	6550	6290	8460	4560	6510	6435.84	3.79	0	-77018	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5807	14.74	5.77	12	0.94	441.00	1126.00	14990	20230901	-56.64	5560	20240826	16.91	12000	-45.83	20240422	5560	16.91	20240826	13720	-52.62	20230911	5560	16.91	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
84	20240909	141026	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6470	-40	5	-0.61	4567761690	711258	52.57	6400	6520	6290	8460	4560	6510	6422.01	3.79	0	-57177	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5780	14.67	5.75	12	0.80	441.00	1126.00	14990	20230901	-56.84	5560	20240826	16.37	12000	-46.08	20240422	5560	16.37	20240826	13720	-52.84	20230911	5560	16.37	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
85	20240909	131022	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6470	-40	5	-0.61	4086239460	636810	47.07	6400	6520	6290	8460	4560	6510	6416.64	3.79	0	-60674	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5780	14.67	5.75	12	0.71	441.00	1126.00	14990	20230901	-56.84	5560	20240826	16.37	12000	-46.08	20240422	5560	16.37	20240826	13720	-52.84	20230911	5560	16.37	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
86	20240909	121017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6490	-20	5	-0.31	3705210850	577625	42.70	6400	6520	6290	8460	4560	6510	6414.46	3.79	0	-75473	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5798	14.72	5.76	12	0.65	441.00	1126.00	14990	20230901	-56.70	5560	20240826	16.73	12000	-45.92	20240422	5560	16.73	20240826	13720	-52.70	20230911	5560	16.73	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
87	20240909	111019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6380	-130	5	-2.00	3227019140	503228	37.20	6400	6520	6290	8460	4560	6510	6412.52	3.79	0	-103379	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5700	14.47	5.67	12	0.56	441.00	1126.00	14990	20230901	-57.44	5560	20240826	14.75	12000	-46.83	20240422	5560	14.75	20240826	13720	-53.50	20230911	5560	14.75	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
88	20240909	101020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6410	-100	5	-1.54	2400987590	373246	27.59	6400	6520	6360	8460	4560	6510	6432.60	3.79	0	-66183	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5727	14.54	5.69	12	0.42	441.00	1126.00	14990	20230901	-57.24	5560	20240826	15.29	12000	-46.58	20240422	5560	15.29	20240826	13720	-53.28	20230911	5560	15.29	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
89	20240909	091015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6470	-40	5	-0.61	880407420	137404	10.16	6400	6500	6360	8460	4560	6510	6406.99	3.79	0	4216	6883	6696	6533	6346	6183	6615	6265	89	1950	100	4550	10	1	89340619	5780	14.67	5.75	12	0.15	441.00	1126.00	14990	20230901	-56.84	5560	20240826	16.37	12000	-46.08	20240422	5560	16.37	20240826	13720	-52.84	20230911	5560	16.37	20240826	2.61	N	336570	100	89 억		3387067	N	N	95	N	00	N
90	20240906	161001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6510	-160	5	-2.40	8704849440	1337980	28.47	6710	6720	6370	8670	4670	6670	6505.94	4.05	0	-211286	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5816	14.76	5.78	12	1.50	441.00	1126.00	15110	20230831	-56.92	5560	20240826	17.09	12000	-45.75	20240422	5560	17.09	20240826	14090	-53.80	20230906	5560	17.09	20240826	2.69	N	336570	100	89 억		3621167	N	N	95	N	00	N
91	20240906	151017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6450	-220	5	-3.30	8019698850	1232713	26.23	6710	6720	6370	8670	4670	6670	6505.73	4.05	0	-202028	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5762	14.63	5.73	12	1.38	441.00	1126.00	15110	20230831	-57.31	5560	20240826	16.01	12000	-46.25	20240422	5560	16.01	20240826	14090	-54.22	20230906	5560	16.01	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
92	20240906	141027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6470	-200	5	-3.00	7396432180	1136088	24.17	6710	6720	6370	8670	4670	6670	6510.44	4.05	0	-186944	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5780	14.67	5.75	12	1.27	441.00	1126.00	15110	20230831	-57.18	5560	20240826	16.37	12000	-46.08	20240422	5560	16.37	20240826	14090	-54.08	20230906	5560	16.37	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
93	20240906	131019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6400	-270	5	-4.05	6924500490	1063032	22.62	6710	6720	6370	8670	4670	6670	6513.92	4.05	0	-170183	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5718	14.51	5.68	12	1.19	441.00	1126.00	15110	20230831	-57.64	5560	20240826	15.11	12000	-46.67	20240422	5560	15.11	20240826	14090	-54.58	20230906	5560	15.11	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
94	20240906	121019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6430	-240	5	-3.60	6606177430	1013376	21.56	6710	6720	6370	8670	4670	6670	6518.98	4.05	0	-158022	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5745	14.58	5.71	12	1.13	441.00	1126.00	15110	20230831	-57.45	5560	20240826	15.65	12000	-46.42	20240422	5560	15.65	20240826	14090	-54.36	20230906	5560	15.65	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
95	20240906	111020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6500	-170	5	-2.55	5868967720	898409	19.12	6710	6720	6370	8670	4670	6670	6532.62	4.05	0	-108146	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5807	14.74	5.77	12	1.01	441.00	1126.00	15110	20230831	-56.98	5560	20240826	16.91	12000	-45.83	20240422	5560	16.91	20240826	14090	-53.87	20230906	5560	16.91	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
96	20240906	101014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6400	-270	5	-4.05	5129830240	784376	16.69	6710	6720	6370	8670	4670	6670	6540.01	4.05	0	-86398	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5718	14.51	5.68	12	0.88	441.00	1126.00	15110	20230831	-57.64	5560	20240826	15.11	12000	-46.67	20240422	5560	15.11	20240826	14090	-54.58	20230906	5560	15.11	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
97	20240906	091017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6570	-100	5	-1.50	1651034490	248969	5.30	6710	6720	6540	8670	4670	6670	6631.49	4.05	0	-78679	7330	7000	6540	6210	5750	7165	6375	89	2000	100	4660	10	1	89340619	5870	14.90	5.83	12	0.28	441.00	1126.00	15110	20230831	-56.52	5560	20240826	18.17	12000	-45.25	20240422	5560	18.17	20240826	14090	-53.37	20230906	5560	18.17	20240826	2.69	N	336570	100	89 억		3621167	N	N	504	N	00	N
98	20240905	160959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6670	720	2	12.10	30693893290	4621602	739.89	6090	6870	6080	7730	4170	5950	6641.33	3.93	0	126962	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5959	15.12	5.92	12	5.17	441.00	1126.00	15110	20230831	-55.86	5560	20240826	19.96	12000	-44.42	20240422	5560	19.96	20240826	14090	-52.66	20230906	5560	19.96	20240826	2.71	N	336570	100	89 억		3514657	N	N	504	N	00	N
99	20240905	151017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6670	720	2	12.10	29768874740	4482720	717.65	6090	6870	6080	7730	4170	5950	6640.81	3.93	0	143294	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5959	15.12	5.92	12	5.02	441.00	1126.00	15110	20230831	-55.86	5560	20240826	19.96	12000	-44.42	20240422	5560	19.96	20240826	14090	-52.66	20230906	5560	19.96	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
100	20240905	141011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6650	700	2	11.76	27533391660	4147086	663.92	6090	6870	6080	7730	4170	5950	6639.21	3.93	0	142526	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5941	15.08	5.91	12	4.64	441.00	1126.00	15110	20230831	-55.99	5560	20240826	19.60	12000	-44.58	20240422	5560	19.60	20240826	14090	-52.80	20230906	5560	19.60	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
101	20240905	131012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6690	740	2	12.44	25208229920	3797777	608.00	6090	6870	6080	7730	4170	5950	6637.63	3.93	0	146481	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5977	15.17	5.94	12	4.25	441.00	1126.00	15110	20230831	-55.72	5560	20240826	20.32	12000	-44.25	20240422	5560	20.32	20240826	14090	-52.52	20230906	5560	20.32	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
102	20240905	121013	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6730	780	2	13.11	21691157150	3274495	524.22	6090	6870	6080	7730	4170	5950	6624.28	3.93	0	166980	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	6013	15.26	5.98	12	3.67	441.00	1126.00	15110	20230831	-55.46	5560	20240826	21.04	12000	-43.92	20240422	5560	21.04	20240826	14090	-52.24	20230906	5560	21.04	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
103	20240905	111007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6640	690	2	11.60	18589477860	2810712	449.98	6090	6870	6080	7730	4170	5950	6613.80	3.93	0	206399	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5932	15.06	5.90	12	3.15	441.00	1126.00	15110	20230831	-56.06	5560	20240826	19.42	12000	-44.67	20240422	5560	19.42	20240826	14090	-52.87	20230906	5560	19.42	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
104	20240905	101008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6780	830	2	13.95	15231894970	2308996	369.65	6090	6870	6080	7730	4170	5950	6596.76	3.93	0	238346	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	6057	15.37	6.02	12	2.58	441.00	1126.00	15110	20230831	-55.13	5560	20240826	21.94	12000	-43.50	20240422	5560	21.94	20240826	14090	-51.88	20230906	5560	21.94	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
105	20240905	091016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6230	280	2	4.71	816711980	132345	21.19	6090	6230	6080	7730	4170	5950	6171.08	3.93	0	45362	6156	6052	5916	5812	5676	6105	5865	89	1780	100	4160	10	1	89340619	5566	14.13	5.53	12	0.15	441.00	1126.00	15110	20230831	-58.77	5560	20240826	12.05	12000	-48.08	20240422	5560	12.05	20240826	14090	-55.78	20230906	5560	12.05	20240826	2.71	N	336570	100	89 억		3514657	N	N	1332	N	00	N
106	20240904	160950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5950	-160	5	-2.62	3580894070	602733	69.83	5900	6020	5780	7940	4280	6110	5941.09	3.92	0	-4753	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5316	13.49	5.28	12	0.67	441.00	1126.00	15110	20230831	-60.62	5560	20240826	7.01	12000	-50.42	20240422	5560	7.01	20240826	14420	-58.74	20230904	5560	7.01	20240826	2.75	N	336570	100	89 억		3503953	N	N	1332	N	00	N
107	20240904	150959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5900	-210	5	-3.44	3478488830	585490	67.84	5900	6020	5780	7940	4280	6110	5941.16	3.92	0	3154	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5271	13.38	5.24	12	0.66	441.00	1126.00	15110	20230831	-60.95	5560	20240826	6.12	12000	-50.83	20240422	5560	6.12	20240826	14420	-59.08	20230904	5560	6.12	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
108	20240904	141003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5890	-220	5	-3.60	3201754240	538685	62.41	5900	6020	5780	7940	4280	6110	5943.65	3.92	0	8420	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5262	13.36	5.23	12	0.60	441.00	1126.00	15110	20230831	-61.02	5560	20240826	5.94	12000	-50.92	20240422	5560	5.94	20240826	14420	-59.15	20230904	5560	5.94	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
109	20240904	130958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5980	-130	5	-2.13	2650624770	445790	51.65	5900	6020	5780	7940	4280	6110	5945.90	3.92	0	46280	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5343	13.56	5.31	12	0.50	441.00	1126.00	15110	20230831	-60.42	5560	20240826	7.55	12000	-50.17	20240422	5560	7.55	20240826	14420	-58.53	20230904	5560	7.55	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
110	20240904	120957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5980	-130	5	-2.13	2451451940	412434	47.79	5900	6020	5780	7940	4280	6110	5943.86	3.92	0	66660	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5343	13.56	5.31	12	0.46	441.00	1126.00	15110	20230831	-60.42	5560	20240826	7.55	12000	-50.17	20240422	5560	7.55	20240826	14420	-58.53	20230904	5560	7.55	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
111	20240904	110953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6000	-110	5	-1.80	2234764200	376277	43.60	5900	6020	5780	7940	4280	6110	5939.15	3.92	0	69374	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5360	13.61	5.33	12	0.42	441.00	1126.00	15110	20230831	-60.29	5560	20240826	7.91	12000	-50.00	20240422	5560	7.91	20240826	14420	-58.39	20230904	5560	7.91	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
112	20240904	100955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5980	-130	5	-2.13	1975094660	332902	38.57	5900	6020	5780	7940	4280	6110	5932.96	3.92	0	58862	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5343	13.56	5.31	12	0.37	441.00	1126.00	15110	20230831	-60.42	5560	20240826	7.55	12000	-50.17	20240422	5560	7.55	20240826	14420	-58.53	20230904	5560	7.55	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
113	20240904	091001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6000	-110	5	-1.80	771732920	131347	15.22	5900	6000	5780	7940	4280	6110	5875.53	3.92	0	39865	6463	6286	6103	5926	5743	6375	6015	89	1830	100	4270	10	1	89340619	5360	13.61	5.33	12	0.15	441.00	1126.00	15110	20230831	-60.29	5560	20240826	7.91	12000	-50.00	20240422	5560	7.91	20240826	14420	-58.39	20230904	5560	7.91	20240826	2.75	N	336570	100	89 억		3503953	N	N	1052	N	00	N
114	20240903	160943	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6110	140	2	2.35	5290007630	860583	148.21	6020	6280	5920	7760	4180	5970	6147.04	3.90	0	11994	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5459	13.85	5.43	12	0.96	441.00	1126.00	15110	20230831	-59.56	5560	20240826	9.89	12000	-49.08	20240422	5560	9.89	20240826	14420	-57.63	20230904	5560	9.89	20240826	2.79	N	336570	100	89 억		3484425	N	N	1052	N	00	N
115	20240903	150952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6140	170	2	2.85	5156083200	838679	144.44	6020	6280	5920	7760	4180	5970	6147.86	3.90	0	14699	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5486	13.92	5.45	12	0.94	441.00	1126.00	15110	20230831	-59.36	5560	20240826	10.43	12000	-48.83	20240422	5560	10.43	20240826	14420	-57.42	20230904	5560	10.43	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
116	20240903	140952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6190	220	2	3.69	4641448910	754859	130.00	6020	6280	5920	7760	4180	5970	6148.76	3.90	0	40949	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5530	14.04	5.50	12	0.84	441.00	1126.00	15110	20230831	-59.03	5560	20240826	11.33	12000	-48.42	20240422	5560	11.33	20240826	14420	-57.07	20230904	5560	11.33	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
117	20240903	130952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6150	180	2	3.02	4244205280	690393	118.90	6020	6280	5920	7760	4180	5970	6147.52	3.90	0	45797	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5494	13.95	5.46	12	0.77	441.00	1126.00	15110	20230831	-59.30	5560	20240826	10.61	12000	-48.75	20240422	5560	10.61	20240826	14420	-57.35	20230904	5560	10.61	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
118	20240903	120940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6190	220	2	3.69	3946832190	642156	110.59	6020	6280	5920	7760	4180	5970	6146.22	3.90	0	57944	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5530	14.04	5.50	12	0.72	441.00	1126.00	15110	20230831	-59.03	5560	20240826	11.33	12000	-48.42	20240422	5560	11.33	20240826	14420	-57.07	20230904	5560	11.33	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
119	20240903	110939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6240	270	2	4.52	3259958340	531485	91.53	6020	6280	5920	7760	4180	5970	6133.68	3.90	0	71226	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5575	14.15	5.54	12	0.59	441.00	1126.00	15110	20230831	-58.70	5560	20240826	12.23	12000	-48.00	20240422	5560	12.23	20240826	14420	-56.73	20230904	5560	12.23	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
120	20240903	100939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6100	130	2	2.18	951797170	158204	27.25	6020	6120	5920	7760	4180	5970	6016.26	3.90	0	30314	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5450	13.83	5.42	12	0.18	441.00	1126.00	15110	20230831	-59.63	5560	20240826	9.71	12000	-49.17	20240422	5560	9.71	20240826	14420	-57.70	20230904	5560	9.71	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
121	20240903	090942	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5970	0	3	0.00	185001940	31017	5.34	6020	6020	5920	7760	4180	5970	5964.53	3.90	0	-19492	6183	6076	5993	5886	5803	6130	5940	89	1790	100	4170	10	1	89340619	5334	13.54	5.30	12	0.03	441.00	1126.00	15110	20230831	-60.49	5560	20240826	7.37	12000	-50.25	20240422	5560	7.37	20240826	14420	-58.60	20230904	5560	7.37	20240826	2.79	N	336570	100	89 억		3484425	N	N	1161	N	00	N
122	20240902	160932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5970	100	2	1.70	3473930170	579010	175.73	5940	6100	5910	7630	4110	5870	5999.85	3.94	0	-50896	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5334	13.54	5.30	12	0.65	441.00	1126.00	15110	20230831	-60.49	5560	20240826	7.37	12000	-50.25	20240422	5560	7.37	20240826	14420	-58.60	20230904	5560	7.37	20240826	2.75	N	336570	100	89 억		3520030	N	N	1161	N	00	N
123	20240902	150947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5990	120	2	2.04	3312658220	552029	167.54	5940	6100	5910	7630	4110	5870	6000.88	3.94	0	-48212	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5352	13.58	5.32	12	0.62	441.00	1126.00	15110	20230831	-60.36	5560	20240826	7.73	12000	-50.08	20240422	5560	7.73	20240826	14420	-58.46	20230904	5560	7.73	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
124	20240902	140944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6000	130	2	2.21	3043135740	507058	153.89	5940	6100	5910	7630	4110	5870	6001.55	3.94	0	-48508	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5360	13.61	5.33	12	0.57	441.00	1126.00	15110	20230831	-60.29	5560	20240826	7.91	12000	-50.00	20240422	5560	7.91	20240826	14420	-58.39	20230904	5560	7.91	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
125	20240902	130940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6000	130	2	2.21	2757828610	459375	139.42	5940	6100	5910	7630	4110	5870	6003.44	3.94	0	-46154	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5360	13.61	5.33	12	0.51	441.00	1126.00	15110	20230831	-60.29	5560	20240826	7.91	12000	-50.00	20240422	5560	7.91	20240826	14420	-58.39	20230904	5560	7.91	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
126	20240902	120945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6000	130	2	2.21	2594343990	432103	131.14	5940	6100	5910	7630	4110	5870	6003.99	3.94	0	-44941	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5360	13.61	5.33	12	0.48	441.00	1126.00	15110	20230831	-60.29	5560	20240826	7.91	12000	-50.00	20240422	5560	7.91	20240826	14420	-58.39	20230904	5560	7.91	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
127	20240902	110933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5960	90	2	1.53	2395242260	398768	121.02	5940	6100	5910	7630	4110	5870	6006.61	3.94	0	-39805	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5325	13.51	5.29	12	0.45	441.00	1126.00	15110	20230831	-60.56	5560	20240826	7.19	12000	-50.33	20240422	5560	7.19	20240826	14420	-58.67	20230904	5560	7.19	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
128	20240902	100933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	5970	100	2	1.70	2105145580	350132	106.26	5940	6100	5910	7630	4110	5870	6012.43	3.94	0	-15566	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5334	13.54	5.30	12	0.39	441.00	1126.00	15110	20230831	-60.49	5560	20240826	7.37	12000	-50.25	20240422	5560	7.37	20240826	14420	-58.60	20230904	5560	7.37	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N
129	20240902	090928	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	6080	210	2	3.58	633529460	105494	32.02	5940	6090	5910	7630	4110	5870	6005.36	3.94	0	40268	6010	5940	5820	5750	5630	5975	5785	89	1760	100	4100	10	1	89340619	5432	13.79	5.40	12	0.12	441.00	1126.00	15110	20230831	-59.76	5560	20240826	9.35	12000	-49.33	20240422	5560	9.35	20240826	14420	-57.84	20230904	5560	9.35	20240826	2.75	N	336570	100	89 억		3520030	N	N	781	N	00	N