KissMeData/214150/price/prices-20240601.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	20240628	161009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50800	-600	5	-1.17	6735904400	130579	76.13	51900	52700	50600	66800	36000	51400	51591.06	75.93	0	-8970	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32512	44.33	10.84	12	0.20	1146.00	4685.00	56900	20240619	-10.72	27850	20240206	82.41	56900	-10.72	20240619	27850	82.41	20240206	56900	-10.72	20240619	27850	82.41	20240206	0.34	N	214150	100	64 억		48594726	N	N	383	N	00	N
3	20240628	151021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51000	-400	5	-0.78	6161466400	119287	69.54	51900	52700	50600	66800	36000	51400	51652.78	75.93	0	-8327	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32640	44.50	10.89	12	0.19	1146.00	4685.00	56900	20240619	-10.37	27850	20240206	83.12	56900	-10.37	20240619	27850	83.12	20240206	56900	-10.37	20240619	27850	83.12	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
4	20240628	141021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51000	-400	5	-0.78	5498194500	106279	61.96	51900	52700	50600	66800	36000	51400	51734.07	75.93	0	-10717	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32640	44.50	10.89	12	0.17	1146.00	4685.00	56900	20240619	-10.37	27850	20240206	83.12	56900	-10.37	20240619	27850	83.12	20240206	56900	-10.37	20240619	27850	83.12	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
5	20240628	131020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	-300	5	-0.58	4848093100	93486	54.50	51900	52700	50900	66800	36000	51400	51859.78	75.93	0	-11414	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32704	44.59	10.91	12	0.15	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
6	20240628	121018	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	0	3	0.00	4040547400	77689	45.29	51900	52700	51100	66800	36000	51400	52010.45	75.93	0	-5758	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32896	44.85	10.97	12	0.12	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
7	20240628	111001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	100	2	0.19	3562800800	68372	39.86	51900	52700	51200	66800	36000	51400	52110.64	75.93	0	-2898	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	32960	44.94	10.99	12	0.11	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
8	20240628	100958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52400	1000	2	1.95	2654590800	50784	29.61	51900	52700	51500	66800	36000	51400	52274.81	75.93	0	3715	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	33536	45.72	11.18	12	0.08	1146.00	4685.00	56900	20240619	-7.91	27850	20240206	88.15	56900	-7.91	20240619	27850	88.15	20240206	56900	-7.91	20240619	27850	88.15	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
9	20240628	091000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	400	2	0.78	450438500	8685	5.06	51900	52300	51500	66800	36000	51400	51872.23	75.93	0	584	52866	52132	51266	50532	49666	52500	50900	65	15400	100	38030	100	1	63999519	33152	45.20	11.06	12	0.01	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.34	N	214150	100	64 억		48594726	N	N	2912	N	00	N
10	20240627	160953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	200	2	0.39	8703230300	169848	66.21	51200	52000	50400	66500	35900	51200	51241.00	75.87	0	-3843	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32896	44.85	10.97	12	0.27	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.33	N	214150	100	64 억		48556086	N	N	2912	N	00	N
11	20240627	151000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	600	2	1.17	8058073000	157339	61.34	51200	52000	50400	66500	35900	51200	51214.72	75.87	0	-1124	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	33152	45.20	11.06	12	0.25	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
12	20240627	140957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	300	2	0.59	6745766000	131921	51.43	51200	52000	50400	66500	35900	51200	51134.89	75.87	0	3040	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32960	44.94	10.99	12	0.21	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
13	20240627	130956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	200	2	0.39	5842098600	114290	44.56	51200	52000	50400	66500	35900	51200	51116.45	75.87	0	-890	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32896	44.85	10.97	12	0.18	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
14	20240627	120959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51200	0	3	0.00	5206158000	101916	39.73	51200	52000	50400	66500	35900	51200	51082.83	75.87	0	-1877	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32768	44.68	10.93	12	0.16	1146.00	4685.00	56900	20240619	-10.02	27850	20240206	83.84	56900	-10.02	20240619	27850	83.84	20240206	56900	-10.02	20240619	27850	83.84	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
15	20240627	110958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51300	100	2	0.20	4664093700	91294	35.59	51200	52000	50400	66500	35900	51200	51088.72	75.87	0	-5935	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32832	44.76	10.95	12	0.14	1146.00	4685.00	56900	20240619	-9.84	27850	20240206	84.20	56900	-9.84	20240619	27850	84.20	20240206	56900	-9.84	20240619	27850	84.20	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
16	20240627	100958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51100	-100	5	-0.20	3605118600	70490	27.48	51200	52000	50400	66500	35900	51200	51143.69	75.87	0	-12901	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	32704	44.59	10.91	12	0.11	1146.00	4685.00	56900	20240619	-10.19	27850	20240206	83.48	56900	-10.19	20240619	27850	83.48	20240206	56900	-10.19	20240619	27850	83.48	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
17	20240627	090958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	600	2	1.17	1036249700	20369	7.94	51200	52000	50400	66500	35900	51200	50873.86	75.87	0	-5899	56533	53866	52533	49866	48533	53200	49200	65	15300	100	37880	100	1	63999519	33152	45.20	11.06	12	0.03	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.33	N	214150	100	64 억		48556086	N	N	477	N	00	N
18	20240626	160954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51200	-700	5	-1.35	13328506500	254212	212.47	53100	55200	51200	67400	36400	51900	52433.81	75.93	0	-50442	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	32768	44.68	10.93	12	0.40	1146.00	4685.00	56900	20240619	-10.02	27850	20240206	83.84	56900	-10.02	20240619	27850	83.84	20240206	56900	-10.02	20240619	27850	83.84	20240206	0.31	N	214150	100	64 억		48597138	N	N	477	N	00	N
19	20240626	150958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	-500	5	-0.96	12516736100	238380	199.24	53100	55200	51200	67400	36400	51900	52507.49	75.93	0	-49431	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	32896	44.85	10.97	12	0.37	1146.00	4685.00	56900	20240619	-9.67	27850	20240206	84.56	56900	-9.67	20240619	27850	84.56	20240206	56900	-9.67	20240619	27850	84.56	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
20	20240626	140955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-400	5	-0.77	11287229200	214515	179.29	53100	55200	51200	67400	36400	51900	52617.44	75.93	0	-48631	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	32960	44.94	10.99	12	0.34	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
21	20240626	130956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-400	5	-0.77	10393955700	197142	164.77	53100	55200	51300	67400	36400	51900	52723.19	75.93	0	-48014	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	32960	44.94	10.99	12	0.31	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
22	20240626	120955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	0	3	0.00	9371899000	177307	148.19	53100	55200	51300	67400	36400	51900	52856.90	75.93	0	-42050	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	33216	45.29	11.08	12	0.28	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
23	20240626	110956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52200	300	2	0.58	8916919100	168541	140.87	53100	55200	51300	67400	36400	51900	52906.53	75.93	0	-39876	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	33408	45.55	11.14	12	0.26	1146.00	4685.00	56900	20240619	-8.26	27850	20240206	87.43	56900	-8.26	20240619	27850	87.43	20240206	56900	-8.26	20240619	27850	87.43	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
24	20240626	100954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	-400	5	-0.77	7672664300	144434	120.72	53100	55200	51300	67400	36400	51900	53122.29	75.93	0	-35186	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	32960	44.94	10.99	12	0.23	1146.00	4685.00	56900	20240619	-9.49	27850	20240206	84.92	56900	-9.49	20240619	27850	84.92	20240206	56900	-9.49	20240619	27850	84.92	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
25	20240626	090956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52900	1000	2	1.93	4452032900	82648	69.08	53100	55200	52900	67400	36400	51900	53867.40	75.93	0	-9018	53700	52800	52100	51200	50500	52450	50850	65	15500	100	38400	100	1	63999519	33856	46.16	11.29	12	0.13	1146.00	4685.00	56900	20240619	-7.03	27850	20240206	89.95	56900	-7.03	20240619	27850	89.95	20240206	56900	-7.03	20240619	27850	89.95	20240206	0.31	N	214150	100	64 억		48597138	N	N	321	N	00	N
26	20240625	160953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	-1000	5	-1.89	6172663300	118777	59.79	52900	53000	51400	68700	37100	52900	51966.84	75.92	-2687	6321	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33216	45.29	11.08	12	0.19	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48589681	N	N	321	N	00	N
27	20240625	150951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	-1000	5	-1.89	5856057100	112679	56.72	52900	53000	51400	68700	37100	52900	51969.28	75.92	-2687	7729	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33216	45.29	11.08	12	0.18	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
28	20240625	140954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	-1000	5	-1.89	4802730300	92405	46.51	52900	53000	51400	68700	37100	52900	51972.52	75.92	-2687	11678	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33216	45.29	11.08	12	0.14	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
29	20240625	130955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	-1100	5	-2.08	4182634800	80421	40.48	52900	53000	51400	68700	37100	52900	52006.73	75.92	-2687	10309	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33152	45.20	11.06	12	0.13	1146.00	4685.00	56900	20240619	-8.96	27850	20240206	86.00	56900	-8.96	20240619	27850	86.00	20240206	56900	-8.96	20240619	27850	86.00	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
30	20240625	120957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51900	-1000	5	-1.89	3785047400	72753	36.62	52900	53000	51400	68700	37100	52900	52023.27	75.92	-2687	8731	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33216	45.29	11.08	12	0.11	1146.00	4685.00	56900	20240619	-8.79	27850	20240206	86.36	56900	-8.79	20240619	27850	86.36	20240206	56900	-8.79	20240619	27850	86.36	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
31	20240625	110956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51600	-1300	5	-2.46	3155836700	60567	30.49	52900	53000	51500	68700	37100	52900	52101.91	75.92	-2687	8265	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33024	45.03	11.01	12	0.09	1146.00	4685.00	56900	20240619	-9.31	27850	20240206	85.28	56900	-9.31	20240619	27850	85.28	20240206	56900	-9.31	20240619	27850	85.28	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
32	20240625	100954	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52100	-800	5	-1.51	2335676300	44717	22.51	52900	53000	51500	68700	37100	52900	52229.01	75.92	-2687	6646	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33344	45.46	11.12	12	0.07	1146.00	4685.00	56900	20240619	-8.44	27850	20240206	87.07	56900	-8.44	20240619	27850	87.07	20240206	56900	-8.44	20240619	27850	87.07	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
33	20240625	090953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53000	100	2	0.19	424662900	8041	4.05	52900	53000	52400	68700	37100	52900	52809.66	75.92	-2687	-38	56566	54732	53566	51732	50566	54150	51150	65	15800	100	39140	100	1	63999519	33920	46.25	11.31	12	0.01	1146.00	4685.00	56900	20240619	-6.85	27850	20240206	90.31	56900	-6.85	20240619	27850	90.31	20240206	56900	-6.85	20240619	27850	90.31	20240206	0.31	N	214150	100	64 억		48589681	N	N	610	N	00	N
34	20240624	160950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52900	-1700	5	-3.11	10588591500	197501	98.94	54800	55400	52400	70900	38300	54600	53611.91	75.99	0	-332	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	33856	46.16	11.29	12	0.31	1146.00	4685.00	56900	20240619	-7.03	27850	20240206	89.95	56900	-7.03	20240619	27850	89.95	20240206	56900	-7.03	20240619	27850	89.95	20240206	0.31	N	214150	100	64 억		48632024	N	N	610	N	00	N
35	20240624	150950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52600	-2000	5	-3.66	10054628500	187396	93.88	54800	55400	52400	70900	38300	54600	53653.14	75.99	0	281	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	33664	45.90	11.23	12	0.29	1146.00	4685.00	56900	20240619	-7.56	27850	20240206	88.87	56900	-7.56	20240619	27850	88.87	20240206	56900	-7.56	20240619	27850	88.87	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
36	20240624	140951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52800	-1800	5	-3.30	9068269100	168723	84.52	54800	55400	52400	70900	38300	54600	53745.18	75.99	0	1567	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	33792	46.07	11.27	12	0.26	1146.00	4685.00	56900	20240619	-7.21	27850	20240206	89.59	56900	-7.21	20240619	27850	89.59	20240206	56900	-7.21	20240619	27850	89.59	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
37	20240624	130949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	52900	-1700	5	-3.11	7816211300	144969	72.62	54800	55400	52800	70900	38300	54600	53915.21	75.99	0	7562	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	33856	46.16	11.29	12	0.23	1146.00	4685.00	56900	20240619	-7.03	27850	20240206	89.95	56900	-7.03	20240619	27850	89.95	20240206	56900	-7.03	20240619	27850	89.95	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
38	20240624	120951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53200	-1400	5	-2.56	6412552600	118548	59.39	54800	55400	52800	70900	38300	54600	54091.35	75.99	0	7813	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	34048	46.42	11.36	12	0.19	1146.00	4685.00	56900	20240619	-6.50	27850	20240206	91.02	56900	-6.50	20240619	27850	91.02	20240206	56900	-6.50	20240619	27850	91.02	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
39	20240624	110953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	-700	5	-1.28	4479672900	82328	41.24	54800	55400	53600	70900	38300	54600	54411.92	75.99	0	-3233	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	34496	47.03	11.50	12	0.13	1146.00	4685.00	56900	20240619	-5.27	27850	20240206	93.54	56900	-5.27	20240619	27850	93.54	20240206	56900	-5.27	20240619	27850	93.54	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
40	20240624	100951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54700	100	2	0.18	3155466600	57901	29.01	54800	55400	53600	70900	38300	54600	54497.16	75.99	0	-7255	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	35008	47.73	11.68	12	0.09	1146.00	4685.00	56900	20240619	-3.87	27850	20240206	96.41	56900	-3.87	20240619	27850	96.41	20240206	56900	-3.87	20240619	27850	96.41	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
41	20240624	090951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54200	-400	5	-0.73	1261146500	23133	11.59	54800	55400	53600	70900	38300	54600	54516.27	75.99	0	-7640	56266	55432	53766	52932	51266	55850	53350	65	16300	100	40400	100	1	63999519	34688	47.29	11.57	12	0.04	1146.00	4685.00	56900	20240619	-4.75	27850	20240206	94.61	56900	-4.75	20240619	27850	94.61	20240206	56900	-4.75	20240619	27850	94.61	20240206	0.31	N	214150	100	64 억		48632024	N	N	1876	N	00	N
42	20240621	160919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54600	1400	2	2.63	10526901200	195911	102.21	52500	54600	52100	69100	37300	53200	53730.87	75.97	0	28498	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34944	47.64	11.65	12	0.31	1146.00	4685.00	56900	20240619	-4.04	27850	20240206	96.05	56900	-4.04	20240619	27850	96.05	20240206	56900	-4.04	20240619	27850	96.05	20240206	0.36	N	214150	100	64 억		48620949	N	N	1876	N	00	N
43	20240621	150919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54100	900	2	1.69	8999595800	167857	87.58	52500	54500	52100	69100	37300	53200	53614.66	75.97	0	23230	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34624	47.21	11.55	12	0.26	1146.00	4685.00	56900	20240619	-4.92	27850	20240206	94.25	56900	-4.92	20240619	27850	94.25	20240206	56900	-4.92	20240619	27850	94.25	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
44	20240621	140918	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53800	600	2	1.13	7448607700	139051	72.55	52500	54500	52100	69100	37300	53200	53567.45	75.97	0	13131	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34432	46.95	11.48	12	0.22	1146.00	4685.00	56900	20240619	-5.45	27850	20240206	93.18	56900	-5.45	20240619	27850	93.18	20240206	56900	-5.45	20240619	27850	93.18	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
45	20240621	130919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	800	2	1.50	6326938300	118276	61.71	52500	54500	52100	69100	37300	53200	53493.00	75.97	0	6158	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34560	47.12	11.53	12	0.18	1146.00	4685.00	56900	20240619	-5.10	27850	20240206	93.90	56900	-5.10	20240619	27850	93.90	20240206	56900	-5.10	20240619	27850	93.90	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
46	20240621	120922	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54000	800	2	1.50	5478151800	102605	53.53	52500	54200	52100	69100	37300	53200	53390.69	75.97	0	7084	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34560	47.12	11.53	12	0.16	1146.00	4685.00	56900	20240619	-5.10	27850	20240206	93.90	56900	-5.10	20240619	27850	93.90	20240206	56900	-5.10	20240619	27850	93.90	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
47	20240621	110919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53400	200	2	0.38	4603667100	86394	45.07	52500	54200	52100	69100	37300	53200	53286.88	75.97	0	2983	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34176	46.60	11.40	12	0.13	1146.00	4685.00	56900	20240619	-6.15	27850	20240206	91.74	56900	-6.15	20240619	27850	91.74	20240206	56900	-6.15	20240619	27850	91.74	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
48	20240621	100916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53700	500	2	0.94	3137880600	58946	30.75	52500	54200	52100	69100	37300	53200	53233.14	75.97	0	-749	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34368	46.86	11.46	12	0.09	1146.00	4685.00	56900	20240619	-5.62	27850	20240206	92.82	56900	-5.62	20240619	27850	92.82	20240206	56900	-5.62	20240619	27850	92.82	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
49	20240621	090922	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53200	0	3	0.00	1187472300	22410	11.69	52500	54000	52100	69100	37300	53200	52988.50	75.97	0	-2738	56266	54732	53866	52332	51466	54300	51900	65	15900	100	39360	100	1	63999519	34048	46.42	11.36	12	0.04	1146.00	4685.00	56900	20240619	-6.50	27850	20240206	91.02	56900	-6.50	20240619	27850	91.02	20240206	56900	-6.50	20240619	27850	91.02	20240206	0.36	N	214150	100	64 억		48620949	N	N	464	N	00	N
50	20240620	160915	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53200	-2100	5	-3.80	10307043100	190524	25.86	55100	55400	53000	71800	38800	55300	54098.53	76.00	0	-7297	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34048	46.42	11.36	12	0.30	1146.00	4685.00	56900	20240619	-6.50	27850	20240206	91.02	56900	-6.50	20240619	27850	91.02	20240206	56900	-6.50	20240619	27850	91.02	20240206	0.37	N	214150	100	64 억		48642114	N	N	464	N	00	N
51	20240620	150916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53300	-2000	5	-3.62	9222678400	170145	23.10	55100	55400	53200	71800	38800	55300	54203.24	76.00	0	-5152	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34112	46.51	11.38	12	0.27	1146.00	4685.00	56900	20240619	-6.33	27850	20240206	91.38	56900	-6.33	20240619	27850	91.38	20240206	56900	-6.33	20240619	27850	91.38	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
52	20240620	140916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53600	-1700	5	-3.07	7168206700	131697	17.88	55100	55400	53600	71800	38800	55300	54427.91	76.00	0	-10485	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34304	46.77	11.44	12	0.21	1146.00	4685.00	56900	20240619	-5.80	27850	20240206	92.46	56900	-5.80	20240619	27850	92.46	20240206	56900	-5.80	20240619	27850	92.46	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
53	20240620	130916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53900	-1400	5	-2.53	6070068400	111316	15.11	55100	55400	53800	71800	38800	55300	54528.36	76.00	0	-11577	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34496	47.03	11.50	12	0.17	1146.00	4685.00	56900	20240619	-5.27	27850	20240206	93.54	56900	-5.27	20240619	27850	93.54	20240206	56900	-5.27	20240619	27850	93.54	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
54	20240620	120915	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54500	-800	5	-1.45	4733257700	86631	11.76	55100	55400	54100	71800	38800	55300	54635.12	76.00	0	-10134	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34880	47.56	11.63	12	0.14	1146.00	4685.00	56900	20240619	-4.22	27850	20240206	95.69	56900	-4.22	20240619	27850	95.69	20240206	56900	-4.22	20240619	27850	95.69	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
55	20240620	110917	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54400	-900	5	-1.63	3845114300	70300	9.54	55100	55400	54100	71800	38800	55300	54693.68	76.00	0	-6746	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	34816	47.47	11.61	12	0.11	1146.00	4685.00	56900	20240619	-4.39	27850	20240206	95.33	56900	-4.39	20240619	27850	95.33	20240206	56900	-4.39	20240619	27850	95.33	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
56	20240620	100916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	54700	-600	5	-1.08	2654800300	48476	6.58	55100	55400	54100	71800	38800	55300	54762.53	76.00	0	-1045	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	35008	47.73	11.68	12	0.08	1146.00	4685.00	56900	20240619	-3.87	27850	20240206	96.41	56900	-3.87	20240619	27850	96.41	20240206	56900	-3.87	20240619	27850	96.41	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
57	20240620	090921	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	55300	0	3	0.00	684348900	12441	1.69	55100	55400	54700	71800	38800	55300	55001.67	76.00	0	-17	60033	57666	54533	52166	49033	58850	53350	65	16500	100	40920	100	1	63999519	35392	48.25	11.80	12	0.02	1146.00	4685.00	56900	20240619	-2.81	27850	20240206	98.56	56900	-2.81	20240619	27850	98.56	20240206	56900	-2.81	20240619	27850	98.56	20240206	0.37	N	214150	100	64 억		48642114	N	N	658	N	00	N
58	20240619	160911	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55300	3500	2	6.76	40415660800	733435	342.31	51800	56900	51400	67300	36300	51800	55104.50	75.79	0	70408	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35392	48.25	11.80	12	1.15	1146.00	4685.00	56900	20240619	-2.81	27850	20240206	98.56	56900	-2.81	20240619	27850	98.56	20240206	56900	-2.81	20240619	27850	98.56	20240206	0.35	N	214150	100	64 억		48502401	N	N	658	N	00	N
59	20240619	150911	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55100	3300	2	6.37	38778129800	703773	328.47	51800	56900	51400	67300	36300	51800	55100.42	75.79	0	72777	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35264	48.08	11.76	12	1.10	1146.00	4685.00	56900	20240619	-3.16	27850	20240206	97.85	56900	-3.16	20240619	27850	97.85	20240206	56900	-3.16	20240619	27850	97.85	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
60	20240619	140919	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54800	3000	2	5.79	35740536100	648677	302.75	51800	56900	51400	67300	36300	51800	55097.67	75.79	0	59666	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35072	47.82	11.70	12	1.01	1146.00	4685.00	56900	20240619	-3.69	27850	20240206	96.77	56900	-3.69	20240619	27850	96.77	20240206	56900	-3.69	20240619	27850	96.77	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
61	20240619	130907	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54800	3000	2	5.79	32543883900	590251	275.48	51800	56900	51400	67300	36300	51800	55135.77	75.79	0	37977	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35072	47.82	11.70	12	0.92	1146.00	4685.00	56900	20240619	-3.69	27850	20240206	96.77	56900	-3.69	20240619	27850	96.77	20240206	56900	-3.69	20240619	27850	96.77	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
62	20240619	120910	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54900	3100	2	5.98	29373875200	532318	248.44	51800	56900	51400	67300	36300	51800	55181.17	75.79	0	26302	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35136	47.91	11.72	12	0.83	1146.00	4685.00	56900	20240619	-3.51	27850	20240206	97.13	56900	-3.51	20240619	27850	97.13	20240206	56900	-3.51	20240619	27850	97.13	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
63	20240619	110912	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55200	3400	2	6.56	26366700800	477659	222.93	51800	56900	51400	67300	36300	51800	55199.96	75.79	0	21853	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35328	48.17	11.78	12	0.75	1146.00	4685.00	56900	20240619	-2.99	27850	20240206	98.20	56900	-2.99	20240619	27850	98.20	20240206	56900	-2.99	20240619	27850	98.20	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
64	20240619	100914	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	55900	4100	2	7.92	21256525100	385909	180.11	51800	56900	51400	67300	36300	51800	55081.85	75.79	0	20421	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	35776	48.78	11.93	12	0.60	1146.00	4685.00	56900	20240619	-1.76	27850	20240206	100.72	56900	-1.76	20240619	27850	100.72	20240206	56900	-1.76	20240619	27850	100.72	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
65	20240619	090919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	53300	1500	2	2.90	2303879500	43762	20.42	51800	53400	51400	67300	36300	51800	52645.99	75.79	0	3262	52933	52366	51333	50766	49733	52650	51050	65	15500	100	38330	100	1	63999519	34112	46.51	11.38	12	0.07	1146.00	4685.00	56000	20240614	-4.82	27850	20240206	91.38	56000	-4.82	20240614	27850	91.38	20240206	56000	-4.82	20240614	27850	91.38	20240206	0.35	N	214150	100	64 억		48502401	N	N	438	N	00	N
66	20240618	160907	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	1200	2	2.37	10901646500	212777	69.96	50700	51900	50300	65700	35500	50600	51234.18	75.76	0	-28197	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	33152	45.20	11.06	12	0.33	1146.00	4685.00	56000	20240614	-7.50	27850	20240206	86.00	56000	-7.50	20240614	27850	86.00	20240206	56000	-7.50	20240614	27850	86.00	20240206	0.34	N	214150	100	64 억		48484132	N	N	438	N	00	N
67	20240618	150906	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51800	1200	2	2.37	9974952300	194861	64.07	50700	51900	50300	65700	35500	50600	51190.09	75.76	0	-23881	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	33152	45.20	11.06	12	0.30	1146.00	4685.00	56000	20240614	-7.50	27850	20240206	86.00	56000	-7.50	20240614	27850	86.00	20240206	56000	-7.50	20240614	27850	86.00	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
68	20240618	140909	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51600	1000	2	1.98	8085247700	158373	52.07	50700	51900	50300	65700	35500	50600	51051.93	75.76	0	-15103	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	33024	45.03	11.01	12	0.25	1146.00	4685.00	56000	20240614	-7.86	27850	20240206	85.28	56000	-7.86	20240614	27850	85.28	20240206	56000	-7.86	20240614	27850	85.28	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
69	20240618	130911	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51400	800	2	1.58	6190485200	121684	40.01	50700	51500	50300	65700	35500	50600	50873.45	75.76	0	-10427	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	32896	44.85	10.97	12	0.19	1146.00	4685.00	56000	20240614	-8.21	27850	20240206	84.56	56000	-8.21	20240614	27850	84.56	20240206	56000	-8.21	20240614	27850	84.56	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
70	20240618	120910	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51200	600	2	1.19	5102073000	100427	33.02	50700	51500	50300	65700	35500	50600	50803.80	75.76	0	-4258	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	32768	44.68	10.93	12	0.16	1146.00	4685.00	56000	20240614	-8.57	27850	20240206	83.84	56000	-8.57	20240614	27850	83.84	20240206	56000	-8.57	20240614	27850	83.84	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
71	20240618	110908	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51500	900	2	1.78	3689304300	72831	23.95	50700	51500	50300	65700	35500	50600	50655.69	75.76	0	-4506	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	32960	44.94	10.99	12	0.11	1146.00	4685.00	56000	20240614	-8.04	27850	20240206	84.92	56000	-8.04	20240614	27850	84.92	20240206	56000	-8.04	20240614	27850	84.92	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
72	20240618	100906	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-100	5	-0.20	2277012500	44997	14.79	50700	51100	50300	65700	35500	50600	50603.65	75.76	0	-4633	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	32320	44.07	10.78	12	0.07	1146.00	4685.00	56000	20240614	-9.82	27850	20240206	81.33	56000	-9.82	20240614	27850	81.33	20240206	56000	-9.82	20240614	27850	81.33	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
73	20240618	090916	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-100	5	-0.20	484309400	9561	3.14	50700	51100	50300	65700	35500	50600	50654.68	75.76	0	-3074	54066	52332	51266	49532	48466	51800	49000	65	15100	100	37440	100	1	63999519	32320	44.07	10.78	12	0.01	1146.00	4685.00	56000	20240614	-9.82	27850	20240206	81.33	56000	-9.82	20240614	27850	81.33	20240206	56000	-9.82	20240614	27850	81.33	20240206	0.34	N	214150	100	64 억		48484132	N	N	911	N	00	N
74	20240617	160901	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50600	-2000	5	-3.80	15333937900	301727	65.16	52900	53000	50200	68300	36900	52600	50820.87	75.83	0	-4192	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32384	44.15	10.80	12	0.47	1146.00	4685.00	56000	20240614	-9.64	27800	20230609	82.01	56000	-9.64	20240614	27850	81.69	20240206	56000	-9.64	20240614	27850	81.69	20240206	0.39	N	214150	100	64 억		48533046	N	N	911	N	00	N
75	20240617	150908	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-2100	5	-3.99	14006823400	275515	59.50	52900	53000	50200	68300	36900	52600	50838.27	75.83	0	-14932	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32320	44.07	10.78	12	0.43	1146.00	4685.00	56000	20240614	-9.82	27800	20230609	81.65	56000	-9.82	20240614	27850	81.33	20240206	56000	-9.82	20240614	27850	81.33	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
76	20240617	140858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50300	-2300	5	-4.37	12307999900	241865	52.23	52900	53000	50200	68300	36900	52600	50887.42	75.83	0	-11723	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32192	43.89	10.74	12	0.38	1146.00	4685.00	56000	20240614	-10.18	27800	20230609	80.94	56000	-10.18	20240614	27850	80.61	20240206	56000	-10.18	20240614	27850	80.61	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
77	20240617	130858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	-2100	5	-3.99	11190525300	219699	47.44	52900	53000	50200	68300	36900	52600	50935.21	75.83	0	-14329	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32320	44.07	10.78	12	0.34	1146.00	4685.00	56000	20240614	-9.82	27800	20230609	81.65	56000	-9.82	20240614	27850	81.33	20240206	56000	-9.82	20240614	27850	81.33	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
78	20240617	120859	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50600	-2000	5	-3.80	9839063100	192933	41.66	52900	53000	50200	68300	36900	52600	50996.75	75.83	0	-12763	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32384	44.15	10.80	12	0.30	1146.00	4685.00	56000	20240614	-9.64	27800	20230609	82.01	56000	-9.64	20240614	27850	81.69	20240206	56000	-9.64	20240614	27850	81.69	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
79	20240617	110852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50600	-2000	5	-3.80	7971694900	155943	33.67	52900	53000	50200	68300	36900	52600	51118.65	75.83	0	-6337	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32384	44.15	10.80	12	0.24	1146.00	4685.00	56000	20240614	-9.64	27800	20230609	82.01	56000	-9.64	20240614	27850	81.69	20240206	56000	-9.64	20240614	27850	81.69	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
80	20240617	100852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	51000	-1600	5	-3.04	6038782400	118064	25.49	52900	53000	50200	68300	36900	52600	51147.56	75.83	0	-7615	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32640	44.50	10.89	12	0.18	1146.00	4685.00	56000	20240614	-8.93	27800	20230609	83.45	56000	-8.93	20240614	27850	83.12	20240206	56000	-8.93	20240614	27850	83.12	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
81	20240617	090857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50900	-1700	5	-3.23	2705280500	52699	11.38	52900	53000	50200	68300	36900	52600	51332.96	75.83	0	-11131	57200	54900	53700	51400	50200	54300	50800	65	15700	100	38920	100	1	63999519	32576	44.42	10.86	12	0.08	1146.00	4685.00	56000	20240614	-9.11	27800	20230609	83.09	56000	-9.11	20240614	27850	82.76	20240206	56000	-9.11	20240614	27850	82.76	20240206	0.39	N	214150	100	64 억		48533046	N	N	6496	N	00	N
82	20240614	160739	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	52600	-1700	5	-3.13	24853626800	460176	90.52	55400	56000	52500	70500	38100	54300	54011.65	75.88	0	-68817	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	33664	45.90	11.23	12	0.72	1146.00	4685.00	56000	20240614	-6.07	27150	20230608	93.74	56000	-6.07	20240614	27850	88.87	20240206	56000	-6.07	20240614	27850	88.87	20240206	0.44	N	214150	100	64 억		48564962	N	N	6496	N	00	N
83	20240614	150742	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53100	-1200	5	-2.21	22622816100	417870	82.19	55400	56000	52500	70500	38100	54300	54138.41	75.88	0	-74774	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	33984	46.34	11.33	12	0.65	1146.00	4685.00	56000	20240614	-5.18	27150	20230608	95.58	56000	-5.18	20240614	27850	90.66	20240206	56000	-5.18	20240614	27850	90.66	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
84	20240614	140741	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53400	-900	5	-1.66	19656454200	362015	71.21	55400	56000	52700	70500	38100	54300	54297.35	75.88	0	-62771	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	34176	46.60	11.40	12	0.57	1146.00	4685.00	56000	20240614	-4.64	27150	20230608	96.69	56000	-4.64	20240614	27850	91.74	20240206	56000	-4.64	20240614	27850	91.74	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
85	20240614	130744	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53500	-800	5	-1.47	17912694800	329317	64.78	55400	56000	52700	70500	38100	54300	54393.47	75.88	0	-52132	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	34240	46.68	11.42	12	0.51	1146.00	4685.00	56000	20240614	-4.46	27150	20230608	97.05	56000	-4.46	20240614	27850	92.10	20240206	56000	-4.46	20240614	27850	92.10	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
86	20240614	120745	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53700	-600	5	-1.10	16551899000	303942	59.78	55400	56000	52700	70500	38100	54300	54457.43	75.88	0	-46394	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	34368	46.86	11.46	12	0.47	1146.00	4685.00	56000	20240614	-4.11	27150	20230608	97.79	56000	-4.11	20240614	27850	92.82	20240206	56000	-4.11	20240614	27850	92.82	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
87	20240614	110843	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54300	0	3	0.00	14901841100	273406	53.78	55400	56000	52700	70500	38100	54300	54504.44	75.88	0	-34597	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	34752	47.38	11.59	12	0.43	1146.00	4685.00	56000	20240614	-3.04	27150	20230608	100.00	56000	-3.04	20240614	27850	94.97	20240206	56000	-3.04	20240614	27850	94.97	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
88	20240614	100842	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54100	-200	5	-0.37	12154308600	222934	43.85	55400	56000	52700	70500	38100	54300	54519.76	75.88	0	-22878	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	34624	47.21	11.55	12	0.35	1146.00	4685.00	56000	20240614	-3.39	27150	20230608	99.26	56000	-3.39	20240614	27850	94.25	20240206	56000	-3.39	20240614	27850	94.25	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
89	20240614	090847	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54800	500	2	0.92	4722524600	85336	16.79	55400	56000	54600	70500	38100	54300	55340.36	75.88	0	-18087	56366	55332	53966	52932	51566	55850	53450	65	16200	100	40180	100	1	63999519	35072	47.82	11.70	12	0.13	1146.00	4685.00	56000	20240614	-2.14	27150	20230608	101.84	56000	-2.14	20240614	27850	96.77	20240206	56000	-2.14	20240614	27850	96.77	20240206	0.44	N	214150	100	64 억		48564962	N	N	473	N	00	N
90	20240613	160834	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54300	500	2	0.93	27319897300	505448	35.13	53800	55000	52600	69900	37700	53800	54049.98	75.75	0	-41442	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34752	47.38	11.59	12	0.79	1146.00	4685.00	55000	20240613	-1.27	27150	20230607	100.00	55000	-1.27	20240613	27850	94.97	20240206	55000	-1.27	20240613	27850	94.97	20240206	0.44	N	214150	100	64 억		48479760	N	N	473	N	00	N
91	20240613	150849	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54200	400	2	0.74	22324556300	413416	28.74	53800	55000	52600	69900	37700	53800	54000.22	75.75	0	-24770	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34688	47.29	11.57	12	0.65	1146.00	4685.00	55000	20240613	-1.45	27150	20230607	99.63	55000	-1.45	20240613	27850	94.61	20240206	55000	-1.45	20240613	27850	94.61	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
92	20240613	140839	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54000	200	2	0.37	19661012600	364146	25.31	53800	55000	52600	69900	37700	53800	53992.12	75.75	0	-19985	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34560	47.12	11.53	12	0.57	1146.00	4685.00	55000	20240613	-1.82	27150	20230607	98.90	55000	-1.82	20240613	27850	93.90	20240206	55000	-1.82	20240613	27850	93.90	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
93	20240613	130839	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54400	600	2	1.12	18081909300	334950	23.28	53800	55000	52600	69900	37700	53800	53983.91	75.75	0	-13535	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34816	47.47	11.61	12	0.52	1146.00	4685.00	55000	20240613	-1.09	27150	20230607	100.37	55000	-1.09	20240613	27850	95.33	20240206	55000	-1.09	20240613	27850	95.33	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
94	20240613	120841	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54400	600	2	1.12	16596887900	307560	21.38	53800	55000	52600	69900	37700	53800	53963.09	75.75	0	-5541	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34816	47.47	11.61	12	0.48	1146.00	4685.00	55000	20240613	-1.09	27150	20230607	100.37	55000	-1.09	20240613	27850	95.33	20240206	55000	-1.09	20240613	27850	95.33	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
95	20240613	110834	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	54300	500	2	0.93	14969954600	277621	19.30	53800	55000	52600	69900	37700	53800	53922.27	75.75	0	-3208	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34752	47.38	11.59	12	0.43	1146.00	4685.00	55000	20240613	-1.27	27150	20230607	100.00	55000	-1.27	20240613	27850	94.97	20240206	55000	-1.27	20240613	27850	94.97	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
96	20240613	100833	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53800	0	3	0.00	11101171200	206440	14.35	53800	54700	52600	69900	37700	53800	53774.32	75.75	0	-2072	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34432	46.95	11.48	12	0.32	1146.00	4685.00	54700	20240613	-1.65	27150	20230607	98.16	54700	-1.65	20240613	27850	93.18	20240206	54700	-1.65	20240613	27850	93.18	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
97	20240613	090843	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53400	-400	5	-0.74	3411273500	63360	4.40	53800	54700	53100	69900	37700	53800	53839.54	75.75	0	5011	58100	55950	52150	50000	46200	57025	51075	65	16100	100	39810	100	1	63999519	34176	46.60	11.40	12	0.10	1146.00	4685.00	54700	20240613	-2.38	27150	20230607	96.69	54700	-2.38	20240613	27850	91.74	20240206	54700	-2.38	20240613	27850	91.74	20240206	0.44	N	214150	100	64 억		48479760	N	N	531	N	00	N
98	20240612	160827	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53800	5750	2	11.97	74759694850	1428451	605.48	48700	54300	48350	62400	33650	48050	52336.66	75.38	0	102449	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	34432	46.95	11.48	12	2.23	1146.00	4685.00	54300	20240612	-0.92	27150	20230607	98.16	54300	-0.92	20240612	27850	93.18	20240206	54300	-0.92	20240612	27850	93.18	20240206	0.46	N	214150	100	64 억		48240584	N	N	531	N	00	N
99	20240612	150838	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	53700	5650	2	11.76	71499144950	1367692	579.72	48700	54300	48350	62400	33650	48050	52279.52	75.38	0	96268	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	34368	46.86	11.46	12	2.14	1146.00	4685.00	54300	20240612	-1.10	27150	20230607	97.79	54300	-1.10	20240612	27850	92.82	20240206	54300	-1.10	20240612	27850	92.82	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
100	20240612	140830	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	52800	4750	2	9.89	65208430250	1249065	529.44	48700	54300	48350	62400	33650	48050	52208.26	75.38	0	68723	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	33792	46.07	11.27	12	1.95	1146.00	4685.00	54300	20240612	-2.76	27150	20230607	94.48	54300	-2.76	20240612	27850	89.59	20240206	54300	-2.76	20240612	27850	89.59	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
101	20240612	130833	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	52800	4750	2	9.89	61835056350	1185204	502.37	48700	54300	48350	62400	33650	48050	52175.08	75.38	0	66036	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	33792	46.07	11.27	12	1.85	1146.00	4685.00	54300	20240612	-2.76	27150	20230607	94.48	54300	-2.76	20240612	27850	89.59	20240206	54300	-2.76	20240612	27850	89.59	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
102	20240612	120830	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	52600	4550	2	9.47	57090953450	1095429	464.32	48700	54300	48350	62400	33650	48050	52120.20	75.38	0	46365	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	33664	45.90	11.23	12	1.71	1146.00	4685.00	54300	20240612	-3.13	27150	20230607	93.74	54300	-3.13	20240612	27850	88.87	20240206	54300	-3.13	20240612	27850	88.87	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
103	20240612	110829	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	52000	3950	2	8.22	54412599050	1044354	442.67	48700	54300	48350	62400	33650	48050	52104.56	75.38	0	41594	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	33280	45.38	11.10	12	1.63	1146.00	4685.00	54300	20240612	-4.24	27150	20230607	91.53	54300	-4.24	20240612	27850	86.71	20240206	54300	-4.24	20240612	27850	86.71	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
104	20240612	100832	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50900	2850	2	5.93	43703299450	839565	355.87	48700	54300	48350	62400	33650	48050	52058.24	75.38	0	27021	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	32576	44.42	10.86	12	1.31	1146.00	4685.00	54300	20240612	-6.26	27150	20230607	87.48	54300	-6.26	20240612	27850	82.76	20240206	54300	-6.26	20240612	27850	82.76	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
105	20240612	090832	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50500	2450	2	5.10	5490069750	110203	46.71	48700	50500	48350	62400	33650	48050	49829.77	75.38	0	13298	49750	48900	47500	46650	45250	49325	47075	65	14350	100	35550	100	1	63999519	32320	44.07	10.78	12	0.17	1146.00	4685.00	52300	20240521	-3.44	27150	20230607	86.00	52300	-3.44	20240521	27850	81.33	20240206	52300	-3.44	20240521	27850	81.33	20240206	0.46	N	214150	100	64 억		48240584	N	N	681	N	00	N
106	20240610	160824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47400	1100	2	2.38	13427931500	281722	127.72	46750	48700	46700	60100	32450	46300	47665.24	75.31	0	-13655	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30336	41.36	10.12	12	0.44	1146.00	4685.00	52300	20240521	-9.37	26250	20230601	80.57	52300	-9.37	20240521	27850	70.20	20240206	52300	-9.37	20240521	27850	70.20	20240206	0.49	N	214150	100	64 억		48196813	N	N	393	N	00	N
107	20240610	150832	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47400	1100	2	2.38	12936326150	271344	123.01	46750	48700	46700	60100	32450	46300	47676.36	75.31	0	-17366	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30336	41.36	10.12	12	0.42	1146.00	4685.00	52300	20240521	-9.37	26250	20230601	80.57	52300	-9.37	20240521	27850	70.20	20240206	52300	-9.37	20240521	27850	70.20	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
108	20240610	140828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	1050	2	2.27	11828648000	247994	112.43	46750	48700	46700	60100	32450	46300	47698.83	75.31	0	-17247	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30304	41.32	10.11	12	0.39	1146.00	4685.00	52300	20240521	-9.46	26250	20230601	80.38	52300	-9.46	20240521	27850	70.02	20240206	52300	-9.46	20240521	27850	70.02	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
109	20240610	130824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47250	950	2	2.05	11376890950	238447	108.10	46750	48700	46700	60100	32450	46300	47714.04	75.31	0	-16358	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30240	41.23	10.09	12	0.37	1146.00	4685.00	52300	20240521	-9.66	26250	20230601	80.00	52300	-9.66	20240521	27850	69.66	20240206	52300	-9.66	20240521	27850	69.66	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
110	20240610	120826	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	1050	2	2.27	10967560350	229787	104.17	46750	48700	46700	60100	32450	46300	47730.92	75.31	0	-16959	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30304	41.32	10.11	12	0.36	1146.00	4685.00	52300	20240521	-9.46	26250	20230601	80.38	52300	-9.46	20240521	27850	70.02	20240206	52300	-9.46	20240521	27850	70.02	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
111	20240610	110829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47550	1250	2	2.70	10070453850	210805	95.57	46750	48700	46700	60100	32450	46300	47773.29	75.31	0	-19520	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30432	41.49	10.15	12	0.33	1146.00	4685.00	52300	20240521	-9.08	26250	20230601	81.14	52300	-9.08	20240521	27850	70.74	20240206	52300	-9.08	20240521	27850	70.74	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
112	20240610	100826	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47250	950	2	2.05	8497694850	177694	80.56	46750	48700	46700	60100	32450	46300	47824.37	75.31	0	-24829	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30240	41.23	10.09	12	0.28	1146.00	4685.00	52300	20240521	-9.66	26250	20230601	80.00	52300	-9.66	20240521	27850	69.66	20240206	52300	-9.66	20240521	27850	69.66	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
113	20240610	090831	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47900	1600	2	3.46	4425013850	92238	41.82	46750	48700	46700	60100	32450	46300	47978.75	75.31	0	-10542	47933	47116	46383	45566	44833	46750	45200	65	13800	100	34260	50	1	63999519	30656	41.80	10.22	12	0.14	1146.00	4685.00	52300	20240521	-8.41	26250	20230601	82.48	52300	-8.41	20240521	27850	71.99	20240206	52300	-8.41	20240521	27850	71.99	20240206	0.49	N	214150	100	64 억		48196813	N	N	653	N	00	N
114	20240607	160853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46300	-700	5	-1.49	10100284200	217707	85.96	47050	47200	45650	61100	32900	47000	46394.04	75.24	0	33375	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29632	40.40	9.88	12	0.34	1146.00	4685.00	52300	20240521	-11.47	25150	20230531	84.10	52300	-11.47	20240521	27850	66.25	20240206	52300	-11.47	20240521	27150	70.53	20230607	0.52	N	214150	100	64 억		48155708	N	N	653	N	00	N
115	20240607	150900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46400	-600	5	-1.28	9273154750	199858	78.91	47050	47200	45650	61100	32900	47000	46398.71	75.24	0	27334	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29696	40.49	9.90	12	0.31	1146.00	4685.00	52300	20240521	-11.28	25150	20230531	84.49	52300	-11.28	20240521	27850	66.61	20240206	52300	-11.28	20240521	27150	70.90	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
116	20240607	140854	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46300	-700	5	-1.49	7454326550	160730	63.46	47050	47200	45650	61100	32900	47000	46377.94	75.24	0	20004	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29632	40.40	9.88	12	0.25	1146.00	4685.00	52300	20240521	-11.47	25150	20230531	84.10	52300	-11.47	20240521	27850	66.25	20240206	52300	-11.47	20240521	27150	70.53	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
117	20240607	130850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46800	-200	5	-0.43	6403479650	138093	54.53	47050	47200	45650	61100	32900	47000	46370.77	75.24	0	18204	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29952	40.84	9.99	12	0.22	1146.00	4685.00	52300	20240521	-10.52	25150	20230531	86.08	52300	-10.52	20240521	27850	68.04	20240206	52300	-10.52	20240521	27150	72.38	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
118	20240607	120855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46700	-300	5	-0.64	5468225950	118121	46.64	47050	47200	45650	61100	32900	47000	46293.42	75.24	0	15903	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29888	40.75	9.97	12	0.18	1146.00	4685.00	52300	20240521	-10.71	25150	20230531	85.69	52300	-10.71	20240521	27850	67.68	20240206	52300	-10.71	20240521	27150	72.01	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
119	20240607	110841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46300	-700	5	-1.49	4728641850	102231	40.37	47050	47200	45650	61100	32900	47000	46254.47	75.24	0	13023	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29632	40.40	9.88	12	0.16	1146.00	4685.00	52300	20240521	-11.47	25150	20230531	84.10	52300	-11.47	20240521	27850	66.25	20240206	52300	-11.47	20240521	27150	70.53	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
120	20240607	100855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46200	-800	5	-1.70	3714523900	80293	31.70	47050	47200	45650	61100	32900	47000	46262.10	75.24	0	2814	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29568	40.31	9.86	12	0.13	1146.00	4685.00	52300	20240521	-11.66	25150	20230531	83.70	52300	-11.66	20240521	27850	65.89	20240206	52300	-11.66	20240521	27150	70.17	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
121	20240607	090853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46250	-750	5	-1.60	843336100	18087	7.14	47050	47200	46200	61100	32900	47000	46626.62	75.24	0	-3353	49133	48066	46933	45866	44733	47500	45300	65	14100	100	34780	50	1	63999519	29600	40.36	9.87	12	0.03	1146.00	4685.00	52300	20240521	-11.57	25150	20230531	83.90	52300	-11.57	20240521	27850	66.07	20240206	52300	-11.57	20240521	27150	70.35	20230607	0.52	N	214150	100	64 억		48155708	N	N	248	N	00	N
122	20240605	160851	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47000	-550	5	-1.16	11817658250	251898	104.21	47550	48000	45800	61800	33300	47550	46914.16	75.13	0	78478	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30080	41.01	10.03	12	0.39	1146.00	4685.00	52300	20240521	-10.13	25150	20230531	86.88	52300	-10.13	20240521	27850	68.76	20240206	52300	-10.13	20240521	27150	73.11	20230607	0.52	N	214150	100	64 억		48080894	N	N	248	N	00	N
123	20240605	150847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47100	-450	5	-0.95	11243225150	239680	99.15	47550	48000	45800	61800	33300	47550	46909.07	75.13	0	76080	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30144	41.10	10.05	12	0.37	1146.00	4685.00	52300	20240521	-9.94	25150	20230531	87.28	52300	-9.94	20240521	27850	69.12	20240206	52300	-9.94	20240521	27150	73.48	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
124	20240605	140850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47050	-500	5	-1.05	10284572750	219292	90.72	47550	48000	45800	61800	33300	47550	46898.71	75.13	0	68104	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30112	41.06	10.04	12	0.34	1146.00	4685.00	52300	20240521	-10.04	25150	20230531	87.08	52300	-10.04	20240521	27850	68.94	20240206	52300	-10.04	20240521	27150	73.30	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
125	20240605	130849	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47200	-350	5	-0.74	9070856600	193502	80.05	47550	48000	45800	61800	33300	47550	46877.00	75.13	0	54813	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30208	41.19	10.07	12	0.30	1146.00	4685.00	52300	20240521	-9.75	25150	20230531	87.67	52300	-9.75	20240521	27850	69.48	20240206	52300	-9.75	20240521	27150	73.85	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
126	20240605	120847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47200	-350	5	-0.74	7976222700	170416	70.50	47550	48000	45800	61800	33300	47550	46804.01	75.13	0	54343	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30208	41.19	10.07	12	0.27	1146.00	4685.00	52300	20240521	-9.75	25150	20230531	87.67	52300	-9.75	20240521	27850	69.48	20240206	52300	-9.75	20240521	27150	73.85	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
127	20240605	110848	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47000	-550	5	-1.16	7277071550	155606	64.37	47550	48000	45800	61800	33300	47550	46765.53	75.13	0	49125	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30080	41.01	10.03	12	0.24	1146.00	4685.00	52300	20240521	-10.13	25150	20230531	86.88	52300	-10.13	20240521	27850	68.76	20240206	52300	-10.13	20240521	27150	73.11	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
128	20240605	100847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46800	-750	5	-1.58	5918583650	126773	52.44	47550	48000	45800	61800	33300	47550	46685.83	75.13	0	41567	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	29952	40.84	9.99	12	0.20	1146.00	4685.00	52300	20240521	-10.52	25150	20230531	86.08	52300	-10.52	20240521	27850	68.04	20240206	52300	-10.52	20240521	27150	72.38	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
129	20240605	090845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47600	50	2	0.11	710108950	14950	6.18	47550	48000	47050	61800	33300	47550	47498.60	75.13	0	4271	50416	48982	48266	46832	46116	48625	46475	65	14250	100	35180	50	1	63999519	30464	41.54	10.16	12	0.02	1146.00	4685.00	52300	20240521	-8.99	25150	20230531	89.26	52300	-8.99	20240521	27850	70.92	20240206	52300	-8.99	20240521	27150	75.32	20230607	0.52	N	214150	100	64 억		48080894	N	N	500	N	00	N
130	20240604	160840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47550	-950	5	-1.96	11608398300	239157	91.94	48750	49700	47550	63000	33950	48500	48540.34	75.09	0	18177	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	30432	41.49	10.15	12	0.37	1146.00	4685.00	52300	20240521	-9.08	24950	20230526	90.58	52300	-9.08	20240521	27850	70.74	20240206	52300	-9.08	20240521	27150	75.14	20230607	0.53	N	214150	100	64 억		48056800	N	N	500	N	00	N
131	20240604	150840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47600	-900	5	-1.86	10572439200	217415	83.58	48750	49700	47600	63000	33950	48500	48627.93	75.09	0	12288	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	30464	41.54	10.16	12	0.34	1146.00	4685.00	52300	20240521	-8.99	24950	20230526	90.78	52300	-8.99	20240521	27850	70.92	20240206	52300	-8.99	20240521	27150	75.32	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
132	20240604	140842	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47950	-550	5	-1.13	8749574000	179283	68.92	48750	49700	47950	63000	33950	48500	48803.16	75.09	0	4161	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	30688	41.84	10.23	12	0.28	1146.00	4685.00	52300	20240521	-8.32	24950	20230526	92.18	52300	-8.32	20240521	27850	72.17	20240206	52300	-8.32	20240521	27150	76.61	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
133	20240604	130839	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48300	-200	5	-0.41	7612401750	155652	59.84	48750	49700	48200	63000	33950	48500	48906.57	75.09	0	4437	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	30912	42.15	10.31	12	0.24	1146.00	4685.00	52300	20240521	-7.65	24950	20230526	93.59	52300	-7.65	20240521	27850	73.43	20240206	52300	-7.65	20240521	27150	77.90	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
134	20240604	120837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48550	50	2	0.10	6846925600	139820	53.75	48750	49700	48300	63000	33950	48500	48969.61	75.09	0	6527	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	31072	42.36	10.36	12	0.22	1146.00	4685.00	52300	20240521	-7.17	24950	20230526	94.59	52300	-7.17	20240521	27850	74.33	20240206	52300	-7.17	20240521	27150	78.82	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
135	20240604	110834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48550	50	2	0.10	6303468650	128635	49.45	48750	49700	48300	63000	33950	48500	49002.79	75.09	0	6144	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	31072	42.36	10.36	12	0.20	1146.00	4685.00	52300	20240521	-7.17	24950	20230526	94.59	52300	-7.17	20240521	27850	74.33	20240206	52300	-7.17	20240521	27150	78.82	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
136	20240604	100837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	950	2	1.96	4738909900	96531	37.11	48750	49700	48300	63000	33950	48500	49092.17	75.09	0	7407	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	31648	43.15	10.55	12	0.15	1146.00	4685.00	52300	20240521	-5.45	24950	20230526	98.20	52300	-5.45	20240521	27850	77.56	20240206	52300	-5.45	20240521	27150	82.14	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
137	20240604	090837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	350	2	0.72	1010287950	20716	7.96	48750	49350	48500	63000	33950	48500	48768.62	75.09	0	-2266	51633	50066	48933	47366	46233	49500	46800	65	14500	100	35890	50	1	63999519	31264	42.63	10.43	12	0.03	1146.00	4685.00	52300	20240521	-6.60	24950	20230526	95.79	52300	-6.60	20240521	27850	75.40	20240206	52300	-6.60	20240521	27150	79.93	20230607	0.53	N	214150	100	64 억		48056800	N	N	423	N	00	N
138	20240603	160827	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48500	-950	5	-1.92	12590710300	258026	65.24	50300	50500	47800	64200	34650	49450	48796.88	75.17	0	-51809	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31040	42.32	10.35	12	0.40	1146.00	4685.00	52300	20240521	-7.27	24950	20230526	94.39	52300	-7.27	20240521	27850	74.15	20240206	52300	-7.27	20240521	27150	78.64	20230607	0.55	N	214150	100	64 억		48108152	N	N	423	N	00	N
139	20240603	150829	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48600	-850	5	-1.72	11958896700	245015	61.95	50300	50500	47800	64200	34650	49450	48808.83	75.17	0	-53509	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31104	42.41	10.37	12	0.38	1146.00	4685.00	52300	20240521	-7.07	24950	20230526	94.79	52300	-7.07	20240521	27850	74.51	20240206	52300	-7.07	20240521	27150	79.01	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
140	20240603	140828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48550	-900	5	-1.82	10938143800	224009	56.64	50300	50500	47800	64200	34650	49450	48829.03	75.17	0	-54272	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31072	42.36	10.36	12	0.35	1146.00	4685.00	52300	20240521	-7.17	24950	20230526	94.59	52300	-7.17	20240521	27850	74.33	20240206	52300	-7.17	20240521	27150	78.82	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
141	20240603	130828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48500	-950	5	-1.92	10246735750	209751	53.03	50300	50500	47800	64200	34650	49450	48851.90	75.17	0	-56133	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31040	42.32	10.35	12	0.33	1146.00	4685.00	52300	20240521	-7.27	24950	20230526	94.39	52300	-7.27	20240521	27850	74.15	20240206	52300	-7.27	20240521	27150	78.64	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
142	20240603	120827	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48100	-1350	5	-2.73	9398416400	192185	48.59	50300	50500	47800	64200	34650	49450	48902.96	75.17	0	-49793	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	30784	41.97	10.27	12	0.30	1146.00	4685.00	52300	20240521	-8.03	24950	20230526	92.79	52300	-8.03	20240521	27850	72.71	20240206	52300	-8.03	20240521	27150	77.16	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
143	20240603	110822	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48350	-1100	5	-2.22	7780896000	158534	40.08	50300	50500	48050	64200	34650	49450	49080.29	75.17	0	-41793	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	30944	42.19	10.32	12	0.25	1146.00	4685.00	52300	20240521	-7.55	24950	20230526	93.79	52300	-7.55	20240521	27850	73.61	20240206	52300	-7.55	20240521	27150	78.08	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
144	20240603	100818	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	-600	5	-1.21	5315342250	107588	27.20	50300	50500	48700	64200	34650	49450	49404.60	75.17	0	-30010	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31264	42.63	10.43	12	0.17	1146.00	4685.00	52300	20240521	-6.60	24950	20230526	95.79	52300	-6.60	20240521	27850	75.40	20240206	52300	-6.60	20240521	27150	79.93	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N
145	20240603	090818	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49550	100	2	0.20	2037560200	40823	10.32	50300	50500	49500	64200	34650	49450	49912.09	75.17	0	-14431	51083	50266	49083	48266	47083	50675	48675	65	14750	100	36590	50	1	63999519	31712	43.24	10.58	12	0.06	1146.00	4685.00	52300	20240521	-5.26	24950	20230526	98.60	52300	-5.26	20240521	27850	77.92	20240206	52300	-5.26	20240521	27150	82.50	20230607	0.55	N	214150	100	64 억		48108152	N	N	2855	N	00	N