KissMeData/214150/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160959	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	46750	-3250	5	-6.50	9063799300	188490	137.61	50000	50900	46550	65000	35000	50000	48103.12	76.19	-50443	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	29920	40.79	9.98	12	0.29	1146.00	4685.00	56900	20240619	-17.84	27850	20240206	67.86	56900	-17.84	20240619	27850	67.86	20240206	56900	-17.84	20240619	27850	67.86	20240206	0.33	N	214150	100	64 억	48759940	N	N	370	N	N
3	20240731	151013	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	46800	-3200	5	-6.40	7891958400	163440	119.32	50000	50900	46550	65000	35000	50000	48286.06	76.19	-44045	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	29952	40.84	9.99	12	0.26	1146.00	4685.00	56900	20240619	-17.75	27850	20240206	68.04	56900	-17.75	20240619	27850	68.04	20240206	56900	-17.75	20240619	27850	68.04	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
4	20240731	141012	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47300	-2700	5	-5.40	5651070250	115697	84.47	50000	50900	47300	65000	35000	50000	48843.22	76.19	-33921	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	30272	41.27	10.10	12	0.18	1146.00	4685.00	56900	20240619	-16.87	27850	20240206	69.84	56900	-16.87	20240619	27850	69.84	20240206	56900	-16.87	20240619	27850	69.84	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
5	20240731	131008	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48350	-1650	5	-3.30	3739271650	75716	55.28	50000	50900	48200	65000	35000	50000	49385.09	76.19	-18929	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	30944	42.19	10.32	12	0.12	1146.00	4685.00	56900	20240619	-15.03	27850	20240206	73.61	56900	-15.03	20240619	27850	73.61	20240206	56900	-15.03	20240619	27850	73.61	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
6	20240731	121008	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48550	-1450	5	-2.90	3180664250	64165	46.85	50000	50900	48400	65000	35000	50000	49569.75	76.19	-16615	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	31072	42.36	10.36	12	0.10	1146.00	4685.00	56900	20240619	-14.67	27850	20240206	74.33	56900	-14.67	20240619	27850	74.33	20240206	56900	-14.67	20240619	27850	74.33	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
7	20240731	111011	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48450	-1550	5	-3.10	2654913400	53362	38.96	50000	50900	48400	65000	35000	50000	49752.66	76.19	-12184	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	31008	42.28	10.34	12	0.08	1146.00	4685.00	56900	20240619	-14.85	27850	20240206	73.97	56900	-14.85	20240619	27850	73.97	20240206	56900	-14.85	20240619	27850	73.97	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
8	20240731	101006	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49850	-150	5	-0.30	1470874550	29263	21.36	50000	50900	49800	65000	35000	50000	50264.41	76.19	-1485	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	50	1	63999519	31904	43.50	10.64	12	0.05	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
9	20240731	091007	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50500	500	2	1.00	503411000	9963	7.27	50000	50900	50000	65000	35000	50000	50530.66	76.19	-334	51933	50966	49933	48966	47933	51450	49450	65	15000	100	37000	100	1	63999519	32320	44.07	10.78	12	0.02	1146.00	4685.00	56900	20240619	-11.25	27850	20240206	81.33	56900	-11.25	20240619	27850	81.33	20240206	56900	-11.25	20240619	27850	81.33	20240206	0.33	N	214150	100	64 억	48759940	N	N	606	N	N
10	20240730	160942	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50000	700	2	1.42	6820238650	136481	212.12	49050	50900	48900	64000	34550	49300	49972.09	76.18	-38115	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	100	1	63999519	32000	43.63	10.67	12	0.21	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.34	N	214150	100	64 억	48756858	N	N	606	N	N
11	20240730	151001	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	600	2	1.22	5888834000	117818	183.12	49050	50900	48900	64000	34550	49300	49982.51	76.18	-29359	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31936	43.54	10.65	12	0.18	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
12	20240730	140950	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50000	700	2	1.42	4946739050	98969	153.82	49050	50900	48900	64000	34550	49300	49982.77	76.18	-21412	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	100	1	63999519	32000	43.63	10.67	12	0.15	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
13	20240730	130953	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49950	650	2	1.32	3945201450	78940	122.69	49050	50900	48900	64000	34550	49300	49977.28	76.18	-17212	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31968	43.59	10.66	12	0.12	1146.00	4685.00	56900	20240619	-12.21	27850	20240206	79.35	56900	-12.21	20240619	27850	79.35	20240206	56900	-12.21	20240619	27850	79.35	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
14	20240730	120946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	600	2	1.22	3188747550	63827	99.20	49050	50900	48900	64000	34550	49300	49959.31	76.18	-16665	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31936	43.54	10.65	12	0.10	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
15	20240730	110953	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49800	500	2	1.01	2660326900	53222	82.72	49050	50900	48900	64000	34550	49300	49985.58	76.18	-12056	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31872	43.46	10.63	12	0.08	1146.00	4685.00	56900	20240619	-12.48	27850	20240206	78.82	56900	-12.48	20240619	27850	78.82	20240206	56900	-12.48	20240619	27850	78.82	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
16	20240730	100959	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	250	2	0.51	2291665400	45804	71.19	49050	50900	48900	64000	34550	49300	50032.12	76.18	-9541	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31712	43.24	10.58	12	0.07	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
17	20240730	091004	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	600	2	1.22	306526900	6188	9.62	49050	49900	48900	64000	34550	49300	49536.00	76.18	-313	50566	49932	48916	48282	47266	50250	48600	65	14700	100	36480	50	1	63999519	31936	43.54	10.65	12	0.01	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.34	N	214150	100	64 억	48756858	N	N	701	N	N
18	20240729	160941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49300	1400	2	2.92	3128716100	63927	72.82	48450	49550	47900	62200	33550	47900	48941.95	76.15	18230	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31552	43.02	10.52	12	0.10	1146.00	4685.00	56900	20240619	-13.36	27850	20240206	77.02	56900	-13.36	20240619	27850	77.02	20240206	56900	-13.36	20240619	27850	77.02	20240206	0.34	N	214150	100	64 억	48738197	N	N	701	N	N
19	20240729	150956	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49350	1450	2	3.03	3000212350	61324	69.86	48450	49550	47900	62200	33550	47900	48924.79	76.15	17549	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31584	43.06	10.53	12	0.10	1146.00	4685.00	56900	20240619	-13.27	27850	20240206	77.20	56900	-13.27	20240619	27850	77.20	20240206	56900	-13.27	20240619	27850	77.20	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
20	20240729	141001	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49250	1350	2	2.82	2636120100	53939	61.45	48450	49550	47900	62200	33550	47900	48873.15	76.15	17390	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31520	42.98	10.51	12	0.08	1146.00	4685.00	56900	20240619	-13.44	27850	20240206	76.84	56900	-13.44	20240619	27850	76.84	20240206	56900	-13.44	20240619	27850	76.84	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
21	20240729	131000	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49250	1350	2	2.82	2114474300	43374	49.41	48450	49300	47900	62200	33550	47900	48750.79	76.15	14245	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31520	42.98	10.51	12	0.07	1146.00	4685.00	56900	20240619	-13.44	27850	20240206	76.84	56900	-13.44	20240619	27850	76.84	20240206	56900	-13.44	20240619	27850	76.84	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
22	20240729	120958	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48900	1000	2	2.09	1615748600	33195	37.82	48450	48950	47900	62200	33550	47900	48675.63	76.15	8866	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31296	42.67	10.44	12	0.05	1146.00	4685.00	56900	20240619	-14.06	27850	20240206	75.58	56900	-14.06	20240619	27850	75.58	20240206	56900	-14.06	20240619	27850	75.58	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
23	20240729	110949	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48600	700	2	1.46	1288985050	26484	30.17	48450	48950	47900	62200	33550	47900	48671.79	76.15	7081	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31104	42.41	10.37	12	0.04	1146.00	4685.00	56900	20240619	-14.59	27850	20240206	74.51	56900	-14.59	20240619	27850	74.51	20240206	56900	-14.59	20240619	27850	74.51	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
24	20240729	100946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48700	800	2	1.67	936369600	19246	21.92	48450	48950	47900	62200	33550	47900	48654.65	76.15	6038	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31168	42.50	10.39	12	0.03	1146.00	4685.00	56900	20240619	-14.41	27850	20240206	74.87	56900	-14.41	20240619	27850	74.87	20240206	56900	-14.41	20240619	27850	74.87	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
25	20240729	090945	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	900	2	1.88	193555300	3986	4.54	48450	48900	47900	62200	33550	47900	48567.15	76.15	1834	49366	48632	48266	47532	47166	48450	47350	65	14300	100	35440	50	1	63999519	31232	42.58	10.42	12	0.01	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.34	N	214150	100	64 억	48738197	N	N	88	N	N
26	20240726	160931	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47900	-500	5	-1.03	4220589850	87072	85.21	48850	49000	47900	62900	33900	48400	48477.59	76.17	-17895	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	30656	41.80	10.22	12	0.14	1146.00	4685.00	56900	20240619	-15.82	27850	20240206	71.99	56900	-15.82	20240619	27850	71.99	20240206	56900	-15.82	20240619	27850	71.99	20240206	0.33	N	214150	100	64 억	48748728	N	N	88	N	N
27	20240726	150941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48050	-350	5	-0.72	3750883400	77278	75.63	48850	49000	48050	62900	33900	48400	48537.53	76.17	-16451	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	30752	41.93	10.26	12	0.12	1146.00	4685.00	56900	20240619	-15.55	27850	20240206	72.53	56900	-15.55	20240619	27850	72.53	20240206	56900	-15.55	20240619	27850	72.53	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
28	20240726	140941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48150	-250	5	-0.52	2962769800	60932	59.63	48850	49000	48100	62900	33900	48400	48624.20	76.17	-11512	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	30816	42.02	10.28	12	0.10	1146.00	4685.00	56900	20240619	-15.38	27850	20240206	72.89	56900	-15.38	20240619	27850	72.89	20240206	56900	-15.38	20240619	27850	72.89	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
29	20240726	130942	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	400	2	0.83	2057202350	42231	41.33	48850	49000	48100	62900	33900	48400	48713.09	76.17	-5955	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	31232	42.58	10.42	12	0.07	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
30	20240726	120946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48900	500	2	1.03	1646353900	33827	33.11	48850	49000	48100	62900	33900	48400	48669.82	76.17	-1929	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	31296	42.67	10.44	12	0.05	1146.00	4685.00	56900	20240619	-14.06	27850	20240206	75.58	56900	-14.06	20240619	27850	75.58	20240206	56900	-14.06	20240619	27850	75.58	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
31	20240726	110947	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48650	250	2	0.52	1284395400	26422	25.86	48850	49000	48100	62900	33900	48400	48610.83	76.17	-1946	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	31136	42.45	10.38	12	0.04	1146.00	4685.00	56900	20240619	-14.50	27850	20240206	74.69	56900	-14.50	20240619	27850	74.69	20240206	56900	-14.50	20240619	27850	74.69	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
32	20240726	100939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	400	2	0.83	774633700	15966	15.63	48850	48900	48100	62900	33900	48400	48517.71	76.17	-1949	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	31232	42.58	10.42	12	0.02	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
33	20240726	090937	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48300	-100	5	-0.21	171917100	3551	3.48	48850	48850	48100	62900	33900	48400	48413.71	76.17	-1255	50333	49366	48683	47716	47033	49025	47375	65	14500	100	35810	50	1	63999519	30912	42.15	10.31	12	0.01	1146.00	4685.00	56900	20240619	-15.11	27850	20240206	73.43	56900	-15.11	20240619	27850	73.43	20240206	56900	-15.11	20240619	27850	73.43	20240206	0.33	N	214150	100	64 억	48748728	N	N	1122	N	N
34	20240725	160937	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48400	-1250	5	-2.52	4931530900	101505	113.53	49400	49650	48000	64500	34800	49650	48583.29	76.21	-108	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	30976	42.23	10.33	12	0.16	1146.00	4685.00	56900	20240619	-14.94	27850	20240206	73.79	56900	-14.94	20240619	27850	73.79	20240206	56900	-14.94	20240619	27850	73.79	20240206	0.35	N	214150	100	64 억	48772161	N	N	1122	N	N
35	20240725	150949	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48300	-1350	5	-2.72	4488786600	92332	103.27	49400	49650	48000	64500	34800	49650	48614.64	76.21	-3327	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	30912	42.15	10.31	12	0.14	1146.00	4685.00	56900	20240619	-15.11	27850	20240206	73.43	56900	-15.11	20240619	27850	73.43	20240206	56900	-15.11	20240619	27850	73.43	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
36	20240725	140944	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48250	-1400	5	-2.82	3915541800	80458	89.99	49400	49650	48000	64500	34800	49650	48664.49	76.21	-7131	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	30880	42.10	10.30	12	0.13	1146.00	4685.00	56900	20240619	-15.20	27850	20240206	73.25	56900	-15.20	20240619	27850	73.25	20240206	56900	-15.20	20240619	27850	73.25	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
37	20240725	130938	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48200	-1450	5	-2.92	3303560950	67777	75.81	49400	49650	48000	64500	34800	49650	48740.33	76.21	-6596	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	30848	42.06	10.29	12	0.11	1146.00	4685.00	56900	20240619	-15.29	27850	20240206	73.07	56900	-15.29	20240619	27850	73.07	20240206	56900	-15.29	20240619	27850	73.07	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
38	20240725	120945	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48300	-1350	5	-2.72	2845772650	58276	65.18	49400	49650	48000	64500	34800	49650	48831.32	76.21	-7336	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	30912	42.15	10.31	12	0.09	1146.00	4685.00	56900	20240619	-15.11	27850	20240206	73.43	56900	-15.11	20240619	27850	73.43	20240206	56900	-15.11	20240619	27850	73.43	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
39	20240725	110941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48600	-1050	5	-2.11	2171795250	44307	49.56	49400	49650	48300	64500	34800	49650	49015.60	76.21	-6604	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	31104	42.41	10.37	12	0.07	1146.00	4685.00	56900	20240619	-14.59	27850	20240206	74.51	56900	-14.59	20240619	27850	74.51	20240206	56900	-14.59	20240619	27850	74.51	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
40	20240725	100936	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48900	-750	5	-1.51	1675648300	34139	38.18	49400	49650	48300	64500	34800	49650	49081.51	76.21	-5511	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	31296	42.67	10.44	12	0.05	1146.00	4685.00	56900	20240619	-14.06	27850	20240206	75.58	56900	-14.06	20240619	27850	75.58	20240206	56900	-14.06	20240619	27850	75.58	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
41	20240725	090931	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49200	-450	5	-0.91	462725300	9447	10.57	49400	49450	48300	64500	34800	49650	48974.32	76.21	3279	51350	50500	49850	49000	48350	50175	48675	65	14850	100	36740	50	1	63999519	31488	42.93	10.50	12	0.01	1146.00	4685.00	56900	20240619	-13.53	27850	20240206	76.66	56900	-13.53	20240619	27850	76.66	20240206	56900	-13.53	20240619	27850	76.66	20240206	0.35	N	214150	100	64 억	48772161	N	N	2801	N	N
42	20240724	160931	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	600	2	1.22	4417401900	88558	75.24	50300	50700	49200	63700	34350	49050	49882.73	76.21	-1997	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31776	43.32	10.60	12	0.14	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.35	N	214150	100	64 억	48772806	N	N	2768	N	N
43	20240724	150946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49450	400	2	0.82	4267133850	85529	72.66	50300	50700	49200	63700	34350	49050	49891.08	76.21	-2608	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31648	43.15	10.55	12	0.13	1146.00	4685.00	56900	20240619	-13.09	27850	20240206	77.56	56900	-13.09	20240619	27850	77.56	20240206	56900	-13.09	20240619	27850	77.56	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
44	20240724	140939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49200	150	2	0.31	3803915950	76172	64.71	50300	50700	49200	63700	34350	49050	49938.51	76.21	-4550	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31488	42.93	10.50	12	0.12	1146.00	4685.00	56900	20240619	-13.53	27850	20240206	76.66	56900	-13.53	20240619	27850	76.66	20240206	56900	-13.53	20240619	27850	76.66	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
45	20240724	130946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	500	2	1.02	3468339050	69378	58.94	50300	50700	49350	63700	34350	49050	49991.91	76.21	-4781	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31712	43.24	10.58	12	0.11	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
46	20240724	120943	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49400	350	2	0.71	3161996150	63191	53.68	50300	50700	49400	63700	34350	49050	50038.71	76.21	-5569	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31616	43.11	10.54	12	0.10	1146.00	4685.00	56900	20240619	-13.18	27850	20240206	77.38	56900	-13.18	20240619	27850	77.38	20240206	56900	-13.18	20240619	27850	77.38	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
47	20240724	110939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49700	650	2	1.33	2735823200	54590	46.38	50300	50700	49500	63700	34350	49050	50115.83	76.21	-6681	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	50	1	63999519	31808	43.37	10.61	12	0.09	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
48	20240724	101007	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50200	1150	2	2.34	1904119950	37887	32.19	50300	50700	49850	63700	34350	49050	50257.87	76.21	-1130	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	100	1	63999519	32128	43.80	10.72	12	0.06	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
49	20240724	090932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	1050	2	2.14	726976450	14484	12.31	50300	50500	49850	63700	34350	49050	50191.69	76.21	-499	51283	50166	49083	47966	46883	50725	48525	65	14650	100	36290	100	1	63999519	32064	43.72	10.69	12	0.02	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.35	N	214150	100	64 억	48772806	N	N	2093	N	N
50	20240723	160926	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49050	1250	2	2.62	5740283600	116864	71.97	48000	50200	48000	62100	33500	47800	49119.41	76.20	13251	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31392	42.80	10.47	12	0.18	1146.00	4685.00	56900	20240619	-13.80	27850	20240206	76.12	56900	-13.80	20240619	27850	76.12	20240206	56900	-13.80	20240619	27850	76.12	20240206	0.34	N	214150	100	64 억	48765985	N	N	2093	N	N
51	20240723	150948	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49350	1550	2	3.24	5396037000	109856	67.66	48000	50200	48000	62100	33500	47800	49119.18	76.20	13907	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31584	43.06	10.53	12	0.17	1146.00	4685.00	56900	20240619	-13.27	27850	20240206	77.20	56900	-13.27	20240619	27850	77.20	20240206	56900	-13.27	20240619	27850	77.20	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
52	20240723	140930	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49150	1350	2	2.82	4611699850	93965	57.87	48000	50200	48000	62100	33500	47800	49078.91	76.20	13897	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31456	42.89	10.49	12	0.15	1146.00	4685.00	56900	20240619	-13.62	27850	20240206	76.48	56900	-13.62	20240619	27850	76.48	20240206	56900	-13.62	20240619	27850	76.48	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
53	20240723	130926	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48850	1050	2	2.20	4180744650	85182	52.46	48000	50200	48000	62100	33500	47800	49080.14	76.20	13932	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31264	42.63	10.43	12	0.13	1146.00	4685.00	56900	20240619	-14.15	27850	20240206	75.40	56900	-14.15	20240619	27850	75.40	20240206	56900	-14.15	20240619	27850	75.40	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
54	20240723	120932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	1000	2	2.09	3865608350	78713	48.48	48000	50200	48000	62100	33500	47800	49110.16	76.20	15788	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31232	42.58	10.42	12	0.12	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
55	20240723	110932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48650	850	2	1.78	3538634700	71999	44.34	48000	50200	48000	62100	33500	47800	49148.39	76.20	16245	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31136	42.45	10.38	12	0.11	1146.00	4685.00	56900	20240619	-14.50	27850	20240206	74.69	56900	-14.50	20240619	27850	74.69	20240206	56900	-14.50	20240619	27850	74.69	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
56	20240723	100929	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49050	1250	2	2.62	3095717650	62898	38.74	48000	50200	48000	62100	33500	47800	49218.06	76.20	16648	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31392	42.80	10.47	12	0.10	1146.00	4685.00	56900	20240619	-13.80	27850	20240206	76.12	56900	-13.80	20240619	27850	76.12	20240206	56900	-13.80	20240619	27850	76.12	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
57	20240723	090938	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	1850	2	3.87	1212800100	24701	15.21	48000	49800	48000	62100	33500	47800	49099.23	76.20	13419	50633	49216	48033	46616	45433	48625	46025	65	14300	100	35370	50	1	63999519	31776	43.32	10.60	12	0.04	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.34	N	214150	100	64 억	48765985	N	N	1231	N	N
58	20240722	160922	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47800	-700	5	-1.44	7708753150	161987	72.52	48350	49450	46850	63000	33950	48500	47588.54	76.13	53298	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30592	41.71	10.20	12	0.25	1146.00	4685.00	56900	20240619	-15.99	27850	20240206	71.63	56900	-15.99	20240619	27850	71.63	20240206	56900	-15.99	20240619	27850	71.63	20240206	0.34	N	214150	100	64 억	48723848	N	N	1231	N	N
59	20240722	150929	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47800	-700	5	-1.44	6884014650	144769	64.82	48350	49450	46850	63000	33950	48500	47551.67	76.13	52294	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30592	41.71	10.20	12	0.23	1146.00	4685.00	56900	20240619	-15.99	27850	20240206	71.63	56900	-15.99	20240619	27850	71.63	20240206	56900	-15.99	20240619	27850	71.63	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
60	20240722	140937	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47150	-1350	5	-2.78	5241495100	110057	49.27	48350	49450	46850	63000	33950	48500	47625.21	76.13	32165	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30176	41.14	10.06	12	0.17	1146.00	4685.00	56900	20240619	-17.14	27850	20240206	69.30	56900	-17.14	20240619	27850	69.30	20240206	56900	-17.14	20240619	27850	69.30	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
61	20240722	130932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47200	-1300	5	-2.68	3774702550	78945	35.34	48350	49450	47100	63000	33950	48500	47814.26	76.13	20320	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30208	41.19	10.07	12	0.12	1146.00	4685.00	56900	20240619	-17.05	27850	20240206	69.48	56900	-17.05	20240619	27850	69.48	20240206	56900	-17.05	20240619	27850	69.48	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
62	20240722	120929	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47150	-1350	5	-2.78	3065745050	63929	28.62	48350	49450	47150	63000	33950	48500	47955.40	76.13	13463	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30176	41.14	10.06	12	0.10	1146.00	4685.00	56900	20240619	-17.14	27850	20240206	69.30	56900	-17.14	20240619	27850	69.30	20240206	56900	-17.14	20240619	27850	69.30	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
63	20240722	110928	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47500	-1000	5	-2.06	2229240900	46259	20.71	48350	49450	47400	63000	33950	48500	48190.37	76.13	5635	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30400	41.45	10.14	12	0.07	1146.00	4685.00	56900	20240619	-16.52	27850	20240206	70.56	56900	-16.52	20240619	27850	70.56	20240206	56900	-16.52	20240619	27850	70.56	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
64	20240722	100929	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47900	-600	5	-1.24	1408486100	29052	13.01	48350	49450	47750	63000	33950	48500	48481.55	76.13	4882	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	30656	41.80	10.22	12	0.05	1146.00	4685.00	56900	20240619	-15.82	27850	20240206	71.99	56900	-15.82	20240619	27850	71.99	20240206	56900	-15.82	20240619	27850	71.99	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
65	20240722	090932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	300	2	0.62	303902300	6262	2.80	48350	49000	48250	63000	33950	48500	48531.23	76.13	475	50700	49600	48500	47400	46300	49050	46850	65	14500	100	35890	50	1	63999519	31232	42.58	10.42	12	0.01	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.34	N	214150	100	64 억	48723848	N	N	1067	N	N
66	20240719	160905	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48500	-1500	5	-3.00	10752539300	222800	153.44	49500	49600	47400	65000	35000	50000	48260.78	76.11	-15366	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	31040	42.32	10.35	12	0.35	1146.00	4685.00	56900	20240619	-14.76	27850	20240206	74.15	56900	-14.76	20240619	27850	74.15	20240206	56900	-14.76	20240619	27850	74.15	20240206	0.36	N	214150	100	64 억	48708087	N	N	1067	N	N
67	20240719	150915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48800	-1200	5	-2.40	10111684200	209622	144.37	49500	49600	47400	65000	35000	50000	48237.71	76.11	-13028	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	31232	42.58	10.42	12	0.33	1146.00	4685.00	56900	20240619	-14.24	27850	20240206	75.22	56900	-14.24	20240619	27850	75.22	20240206	56900	-14.24	20240619	27850	75.22	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
68	20240719	140916	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48550	-1450	5	-2.90	9229274350	191496	131.88	49500	49600	47400	65000	35000	50000	48195.65	76.11	-15635	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	31072	42.36	10.36	12	0.30	1146.00	4685.00	56900	20240619	-14.67	27850	20240206	74.33	56900	-14.67	20240619	27850	74.33	20240206	56900	-14.67	20240619	27850	74.33	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
69	20240719	130908	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48900	-1100	5	-2.20	7226245600	150660	103.76	49500	49500	47400	65000	35000	50000	47963.93	76.11	-18259	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	31296	42.67	10.44	12	0.24	1146.00	4685.00	56900	20240619	-14.06	27850	20240206	75.58	56900	-14.06	20240619	27850	75.58	20240206	56900	-14.06	20240619	27850	75.58	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
70	20240719	120909	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48150	-1850	5	-3.70	6065878550	126598	87.19	49500	49500	47400	65000	35000	50000	47914.49	76.11	-26787	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	30816	42.02	10.28	12	0.20	1146.00	4685.00	56900	20240619	-15.38	27850	20240206	72.89	56900	-15.38	20240619	27850	72.89	20240206	56900	-15.38	20240619	27850	72.89	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
71	20240719	110917	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47700	-2300	5	-4.60	5265010100	109877	75.67	49500	49500	47400	65000	35000	50000	47917.31	76.11	-33223	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	30528	41.62	10.18	12	0.17	1146.00	4685.00	56900	20240619	-16.17	27850	20240206	71.27	56900	-16.17	20240619	27850	71.27	20240206	56900	-16.17	20240619	27850	71.27	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
72	20240719	100843	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	48000	-2000	5	-4.00	3987582600	83131	57.25	49500	49500	47400	65000	35000	50000	47967.46	76.11	-25391	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	30720	41.88	10.25	12	0.13	1146.00	4685.00	56900	20240619	-15.64	27850	20240206	72.35	56900	-15.64	20240619	27850	72.35	20240206	56900	-15.64	20240619	27850	72.35	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
73	20240719	090921	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	47750	-2250	5	-4.50	1219718300	25244	17.39	49500	49500	47600	65000	35000	50000	48317.16	76.11	-15365	52800	51400	50200	48800	47600	50800	48200	65	15000	100	37000	50	1	63999519	30560	41.67	10.19	12	0.04	1146.00	4685.00	56900	20240619	-16.08	27850	20240206	71.45	56900	-16.08	20240619	27850	71.45	20240206	56900	-16.08	20240619	27850	71.45	20240206	0.36	N	214150	100	64 억	48708087	N	N	377	N	N
74	20240718	160859	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50000	-1100	5	-2.15	5720689550	115024	83.78	51600	51600	49000	66400	35800	51100	49734.69	76.13	-3259	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	100	1	63999519	32000	43.63	10.67	12	0.18	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.36	N	214150	100	64 억	48720661	N	N	377	N	N
75	20240718	150908	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49600	-1500	5	-2.94	5248471050	105549	76.87	51600	51600	49000	66400	35800	51100	49725.42	76.13	-4886	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31744	43.28	10.59	12	0.16	1146.00	4685.00	56900	20240619	-12.83	27850	20240206	78.10	56900	-12.83	20240619	27850	78.10	20240206	56900	-12.83	20240619	27850	78.10	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
76	20240718	140901	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49600	-1500	5	-2.94	4641207350	93324	67.97	51600	51600	49000	66400	35800	51100	49732.17	76.13	-4882	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31744	43.28	10.59	12	0.15	1146.00	4685.00	56900	20240619	-12.83	27850	20240206	78.10	56900	-12.83	20240619	27850	78.10	20240206	56900	-12.83	20240619	27850	78.10	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
77	20240718	130903	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	-1450	5	-2.84	4014897650	80687	58.77	51600	51600	49000	66400	35800	51100	49758.88	76.13	-2667	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31776	43.32	10.60	12	0.13	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
78	20240718	120903	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49800	-1300	5	-2.54	3563095050	71602	52.15	51600	51600	49000	66400	35800	51100	49762.47	76.13	-1903	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31872	43.46	10.63	12	0.11	1146.00	4685.00	56900	20240619	-12.48	27850	20240206	78.82	56900	-12.48	20240619	27850	78.82	20240206	56900	-12.48	20240619	27850	78.82	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
79	20240718	110910	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	-1200	5	-2.35	3153740300	63394	46.17	51600	51600	49000	66400	35800	51100	49748.20	76.13	-4290	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31936	43.54	10.65	12	0.10	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
80	20240718	100910	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49500	-1600	5	-3.13	2520426750	50690	36.92	51600	51600	49000	66400	35800	51100	49722.31	76.13	-8164	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	50	1	63999519	31680	43.19	10.57	12	0.08	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
81	20240718	090909	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50200	-900	5	-1.76	850661800	16994	12.38	51600	51600	49000	66400	35800	51100	50056.47	76.13	1086	52766	51932	50866	50032	48966	52350	50450	65	15300	100	37810	100	1	63999519	32128	43.80	10.72	12	0.03	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.36	N	214150	100	64 억	48720661	N	N	2269	N	N
82	20240717	160947	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51100	1100	2	2.20	6983808200	136838	161.59	50000	51700	49800	65000	35000	50000	51037.16	76.06	27942	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32704	44.59	10.91	12	0.21	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	0.36	N	214150	100	64 억	48676479	N	N	2269	N	N
83	20240717	150953	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	1000	2	2.00	6547454400	128293	151.50	50000	51700	49800	65000	35000	50000	51035.41	76.06	27303	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32640	44.50	10.89	12	0.20	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	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
84	20240717	140949	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	1300	2	2.60	5465564700	107218	126.61	50000	51600	49800	65000	35000	50000	50976.46	76.06	28364	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32832	44.76	10.95	12	0.17	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	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
85	20240717	130948	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	1200	2	2.40	4015412600	78964	93.25	50000	51400	49800	65000	35000	50000	50851.50	76.06	25438	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32768	44.68	10.93	12	0.12	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	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
86	20240717	120950	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50700	700	2	1.40	2999373200	59037	69.71	50000	51400	49800	65000	35000	50000	50805.38	76.06	17719	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32448	44.24	10.82	12	0.09	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
87	20240717	110950	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50800	800	2	1.60	2573207300	50623	59.78	50000	51400	49800	65000	35000	50000	50831.29	76.06	17222	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32512	44.33	10.84	12	0.08	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	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
88	20240717	100950	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50700	700	2	1.40	1911432200	37614	44.42	50000	51400	49800	65000	35000	50000	50817.69	76.06	17427	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32448	44.24	10.82	12	0.06	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
89	20240717	090801	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50300	300	2	0.60	423373200	8403	9.92	50000	50800	49800	65000	35000	50000	50384.95	76.06	3534	51200	50600	50000	49400	48800	50600	49400	65	15000	100	37000	100	1	63999519	32192	43.89	10.74	12	0.01	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.36	N	214150	100	64 억	48676479	N	N	902	N	N
90	20240716	160951	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50000	200	2	0.40	4204048950	84244	91.20	50000	50600	49400	64700	34900	49800	49903.21	76.07	-8914	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	100	1	63999519	32000	43.63	10.67	12	0.13	1146.00	4685.00	56900	20240619	-12.13	27850	20240206	79.53	56900	-12.13	20240619	27850	79.53	20240206	56900	-12.13	20240619	27850	79.53	20240206	0.36	N	214150	100	64 억	48685033	N	N	902	N	N
91	20240716	151000	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49850	50	2	0.10	3908713300	78331	84.80	50000	50600	49400	64700	34900	49800	49899.95	76.07	-9307	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31904	43.50	10.64	12	0.12	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
92	20240716	140957	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	-250	5	-0.50	3465079400	69395	75.12	50000	50600	49400	64700	34900	49800	49932.70	76.07	-10996	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31712	43.24	10.58	12	0.11	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
93	20240716	130957	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49500	-300	5	-0.60	3033085250	60669	65.68	50000	50600	49450	64700	34900	49800	49993.99	76.07	-10015	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31680	43.19	10.57	12	0.09	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
94	20240716	120955	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	-250	5	-0.50	2665866450	53253	57.65	50000	50600	49550	64700	34900	49800	50060.40	76.07	-8859	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31712	43.24	10.58	12	0.08	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
95	20240716	110955	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49850	50	2	0.10	2256735750	45022	48.74	50000	50600	49800	64700	34900	49800	50125.18	76.07	-7187	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31904	43.50	10.64	12	0.07	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
96	20240716	100956	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	600	2	1.20	1520750000	30296	32.80	50000	50600	49850	64700	34900	49800	50196.40	76.07	-2791	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	100	1	63999519	32256	43.98	10.76	12	0.05	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
97	20240716	090955	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49950	150	2	0.30	292584300	5855	6.34	50000	50200	49850	64700	34900	49800	49971.70	76.07	-21	50233	50016	49583	49366	48933	50125	49475	65	14900	100	36850	50	1	63999519	31968	43.59	10.66	12	0.01	1146.00	4685.00	56900	20240619	-12.21	27850	20240206	79.35	56900	-12.21	20240619	27850	79.35	20240206	56900	-12.21	20240619	27850	79.35	20240206	0.36	N	214150	100	64 억	48685033	N	N	1633	N	N
98	20240715	160939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49800	250	2	0.50	4540292950	91749	112.41	49600	49800	49150	64400	34700	49550	49485.09	76.03	29666	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31872	43.46	10.63	12	0.14	1146.00	4685.00	56900	20240619	-12.48	27850	20240206	78.82	56900	-12.48	20240619	27850	78.82	20240206	56900	-12.48	20240619	27850	78.82	20240206	0.35	N	214150	100	64 억	48659852	N	N	1633	N	N
99	20240715	150947	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	0	3	0.00	4074051200	82363	100.91	49600	49800	49150	64400	34700	49550	49464.48	76.03	23917	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31712	43.24	10.58	12	0.13	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
100	20240715	140945	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	100	2	0.20	3369231100	68163	83.51	49600	49700	49150	64400	34700	49550	49428.85	76.03	18449	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31776	43.32	10.60	12	0.11	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
101	20240715	130947	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49500	-50	5	-0.10	2977246500	60243	73.81	49600	49700	49150	64400	34700	49550	49420.41	76.03	16262	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31680	43.19	10.57	12	0.09	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
102	20240715	120945	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49450	-100	5	-0.20	2675113300	54137	66.33	49600	49700	49150	64400	34700	49550	49413.52	76.03	13593	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31648	43.15	10.55	12	0.08	1146.00	4685.00	56900	20240619	-13.09	27850	20240206	77.56	56900	-13.09	20240619	27850	77.56	20240206	56900	-13.09	20240619	27850	77.56	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
103	20240715	110945	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49350	-200	5	-0.40	2155154350	43608	53.43	49600	49700	49150	64400	34700	49550	49420.78	76.03	8052	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31584	43.06	10.53	12	0.07	1146.00	4685.00	56900	20240619	-13.27	27850	20240206	77.20	56900	-13.27	20240619	27850	77.20	20240206	56900	-13.27	20240619	27850	77.20	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
104	20240715	100944	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	0	3	0.00	1412350650	28598	35.04	49600	49700	49150	64400	34700	49550	49385.77	76.03	8096	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31712	43.24	10.58	12	0.04	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
105	20240715	090946	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49700	150	2	0.30	264156800	5335	6.54	49600	49700	49300	64400	34700	49550	49513.24	76.03	260	51083	50316	49833	49066	48583	50075	48825	65	14850	100	36660	50	1	63999519	31808	43.37	10.61	12	0.01	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.35	N	214150	100	64 억	48659852	N	N	1199	N	N
106	20240712	160937	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	-550	5	-1.10	4018843700	80787	49.42	50000	50600	49350	65100	35100	50100	49746.78	76.03	5875	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31712	43.24	10.58	12	0.13	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.35	N	214150	100	64 억	48661753	N	N	1199	N	N
107	20240712	150944	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49550	-550	5	-1.10	3702077700	74393	45.51	50000	50600	49350	65100	35100	50100	49763.79	76.03	5236	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31712	43.24	10.58	12	0.12	1146.00	4685.00	56900	20240619	-12.92	27850	20240206	77.92	56900	-12.92	20240619	27850	77.92	20240206	56900	-12.92	20240619	27850	77.92	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
108	20240712	140947	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	-450	5	-0.90	3176960550	63808	39.04	50000	50600	49350	65100	35100	50100	49789.38	76.03	4236	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31776	43.32	10.60	12	0.10	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
109	20240712	130941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49700	-400	5	-0.80	2889395600	58019	35.49	50000	50600	49350	65100	35100	50100	49800.85	76.03	3991	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31808	43.37	10.61	12	0.09	1146.00	4685.00	56900	20240619	-12.65	27850	20240206	78.46	56900	-12.65	20240619	27850	78.46	20240206	56900	-12.65	20240619	27850	78.46	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
110	20240712	120943	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49750	-350	5	-0.70	2366077800	47479	29.05	50000	50600	49350	65100	35100	50100	49834.20	76.03	4392	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31840	43.41	10.62	12	0.07	1146.00	4685.00	56900	20240619	-12.57	27850	20240206	78.64	56900	-12.57	20240619	27850	78.64	20240206	56900	-12.57	20240619	27850	78.64	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
111	20240712	110940	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49850	-250	5	-0.50	2054098500	41205	25.21	50000	50600	49350	65100	35100	50100	49850.71	76.03	4840	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31904	43.50	10.64	12	0.06	1146.00	4685.00	56900	20240619	-12.39	27850	20240206	78.99	56900	-12.39	20240619	27850	78.99	20240206	56900	-12.39	20240619	27850	78.99	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
112	20240712	100941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	-200	5	-0.40	1626434300	32639	19.97	50000	50600	49350	65100	35100	50100	49831.01	76.03	1233	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	50	1	63999519	31936	43.54	10.65	12	0.05	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
113	20240712	090938	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	300	2	0.60	266938900	5315	3.25	50000	50600	49950	65100	35100	50100	50223.69	76.03	794	53300	51700	50700	49100	48100	51200	48600	65	15000	100	37070	100	1	63999519	32256	43.98	10.76	12	0.01	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억	48661753	N	N	557	N	N
114	20240711	160934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	-1300	5	-2.53	8274511150	162021	173.00	51900	52300	49700	66800	36000	51400	51072.02	76.07	-17243	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32064	43.72	10.69	12	0.25	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.34	N	214150	100	64 억	48685943	N	N	557	N	N
115	20240711	150941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	-1300	5	-2.53	7632990350	149218	159.33	51900	52300	49700	66800	36000	51400	51153.28	76.07	-20714	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32064	43.72	10.69	12	0.23	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.34	N	214150	100	64 억	48685943	N	N	3206	N	N
116	20240711	140941	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50600	-800	5	-1.56	5915149300	114957	122.75	51900	52300	50500	66800	36000	51400	51455.32	76.07	-20123	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32384	44.15	10.80	12	0.18	1146.00	4685.00	56900	20240619	-11.07	27850	20240206	81.69	56900	-11.07	20240619	27850	81.69	20240206	56900	-11.07	20240619	27850	81.69	20240206	0.34	N	214150	100	64 억	48685943	N	N	3206	N	N
117	20240711	130939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	-100	5	-0.19	4462416700	86369	92.22	51900	52300	51100	66800	36000	51400	51666.88	76.07	-11922	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32832	44.76	10.95	12	0.13	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	0.34	N	214150	100	64 억	48685943	N	N	3206	N	N
118	20240711	120939	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	-100	5	-0.19	3905698100	75529	80.65	51900	52300	51100	66800	36000	51400	51711.24	76.07	-8984	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32832	44.76	10.95	12	0.12	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	0.34	N	214150	100	64 억	48685943	N	N	3206	N	N
119	20240711	110935	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	-100	5	-0.19	3477826700	67182	71.73	51900	52300	51100	66800	36000	51400	51767.24	76.07	-8391	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32832	44.76	10.95	12	0.10	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	0.34	N	214150	100	64 억	48685943	N	N	3206	N	N
120	20240711	100937	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51800	400	2	0.78	2505858700	48374	51.65	51900	52300	51100	66800	36000	51400	51801.77	76.07	-3706	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	33152	45.20	11.06	12	0.08	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	48685943	N	N	3206	N	N
121	20240711	090934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51500	100	2	0.19	698926600	13539	14.46	51900	51900	51300	66800	36000	51400	51623.21	76.07	-7003	52600	52000	51400	50800	50200	52300	51100	65	15400	100	38030	100	1	63999519	32960	44.94	10.99	12	0.02	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	48685943	N	N	3206	N	N
122	20240710	160932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51400	700	2	1.38	4753111000	92670	86.30	50900	52000	50800	65900	35500	50700	51290.27	76.07	-11507	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32896	44.85	10.97	12	0.14	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	48682290	N	N	3206	N	N
123	20240710	150935	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	500	2	0.99	4211050700	82114	76.47	50900	52000	50800	65900	35500	50700	51282.98	76.07	-9944	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32768	44.68	10.93	12	0.13	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	0.34	N	214150	100	64 억	48682290	N	N	4922	N	N
124	20240710	140934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	500	2	0.99	3447843200	67203	62.58	50900	52000	50800	65900	35500	50700	51304.90	76.07	-12540	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32768	44.68	10.93	12	0.11	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	0.34	N	214150	100	64 억	48682290	N	N	4922	N	N
125	20240710	130934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	600	2	1.18	2925026600	57009	53.09	50900	52000	50800	65900	35500	50700	51308.15	76.07	-12063	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32832	44.76	10.95	12	0.09	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	0.34	N	214150	100	64 억	48682290	N	N	4922	N	N
126	20240710	120932	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	500	2	0.99	2583151700	50332	46.87	50900	52000	50800	65900	35500	50700	51322.25	76.07	-11178	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32768	44.68	10.93	12	0.08	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	0.34	N	214150	100	64 억	48682290	N	N	4922	N	N
127	20240710	110934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51100	400	2	0.79	2275468300	44307	41.26	50900	52000	50800	65900	35500	50700	51356.86	76.07	-9529	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32704	44.59	10.91	12	0.07	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	48682290	N	N	4922	N	N
128	20240710	100929	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	500	2	0.99	1741574100	33844	31.52	50900	52000	50800	65900	35500	50700	51458.87	76.07	-5417	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32768	44.68	10.93	12	0.05	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	0.34	N	214150	100	64 억	48682290	N	N	4922	N	N
129	20240710	090935	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51500	800	2	1.58	407787500	7944	7.40	50900	51800	50800	65900	35500	50700	51332.77	76.07	-1563	52833	51766	51033	49966	49233	51400	49600	65	15200	100	37510	100	1	63999519	32960	44.94	10.99	12	0.01	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	48682290	N	N	4922	N	N
130	20240709	160928	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50700	-1600	5	-3.06	5467119800	106644	67.93	52000	52100	50300	67900	36700	52300	51265.63	76.11	-20398	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	32448	44.24	10.82	12	0.17	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.33	N	214150	100	64 억	48710806	N	N	4921	N	N
131	20240709	150933	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50800	-1500	5	-2.87	4702192100	91528	58.30	52000	52100	50700	67900	36700	52300	51374.25	76.11	-18969	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	32512	44.33	10.84	12	0.14	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	0.33	N	214150	100	64 억	48710806	N	N	2650	N	N
132	20240709	140933	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	-1300	5	-2.49	3663217600	71130	45.31	52000	52100	51000	67900	36700	52300	51500.19	76.11	-17484	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	32640	44.50	10.89	12	0.11	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	0.33	N	214150	100	64 억	48710806	N	N	2650	N	N
133	20240709	130936	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51700	-600	5	-1.15	2909959000	56439	35.95	52000	52100	51300	67900	36700	52300	51559.22	76.11	-13213	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	33088	45.11	11.04	12	0.09	1146.00	4685.00	56900	20240619	-9.14	27850	20240206	85.64	56900	-9.14	20240619	27850	85.64	20240206	56900	-9.14	20240619	27850	85.64	20240206	0.33	N	214150	100	64 억	48710806	N	N	2650	N	N
134	20240709	120936	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51700	-600	5	-1.15	2492988000	48348	30.80	52000	52100	51300	67900	36700	52300	51563.25	76.11	-11236	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	33088	45.11	11.04	12	0.08	1146.00	4685.00	56900	20240619	-9.14	27850	20240206	85.64	56900	-9.14	20240619	27850	85.64	20240206	56900	-9.14	20240619	27850	85.64	20240206	0.33	N	214150	100	64 억	48710806	N	N	2650	N	N
135	20240709	110938	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51700	-600	5	-1.15	2115047800	41047	26.15	52000	52100	51300	67900	36700	52300	51527.26	76.11	-10203	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	33088	45.11	11.04	12	0.06	1146.00	4685.00	56900	20240619	-9.14	27850	20240206	85.64	56900	-9.14	20240619	27850	85.64	20240206	56900	-9.14	20240619	27850	85.64	20240206	0.33	N	214150	100	64 억	48710806	N	N	2650	N	N
136	20240709	100934	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51400	-900	5	-1.72	1438487300	27911	17.78	52000	52100	51300	67900	36700	52300	51538.06	76.11	-8280	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	32896	44.85	10.97	12	0.04	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	48710806	N	N	2650	N	N
137	20240709	090931	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51300	-1000	5	-1.91	472293100	9152	5.83	52000	52100	51300	67900	36700	52300	51604.62	76.11	-4322	53966	53132	51566	50732	49166	53550	51150	65	15600	100	38700	100	1	63999519	32832	44.76	10.95	12	0.01	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	48710806	N	N	2650	N	N
138	20240708	160925	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52300	1900	2	3.77	8016730800	155913	92.31	50100	52400	50000	65500	35300	50400	51417.74	76.07	-11802	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	33472	45.64	11.16	12	0.24	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.34	N	214150	100	64 억	48687238	N	N	2650	N	N
139	20240708	150927	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52100	1700	2	3.37	7059078100	137592	81.46	50100	52200	50000	65500	35300	50400	51304.62	76.07	-8625	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	33344	45.46	11.12	12	0.21	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	0.34	N	214150	100	64 억	48687238	N	N	3208	N	N
140	20240708	140930	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52000	1600	2	3.17	5725581200	111967	66.29	50100	52200	50000	65500	35300	50400	51136.53	76.07	-2045	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	33280	45.38	11.10	12	0.17	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.34	N	214150	100	64 억	48687238	N	N	3208	N	N
141	20240708	130925	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51500	1100	2	2.18	4240474800	83269	49.30	50100	51700	50000	65500	35300	50400	50925.20	76.07	-3013	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	32960	44.94	10.99	12	0.13	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	48687238	N	N	3208	N	N
142	20240708	120927	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	600	2	1.19	2629396000	51840	30.69	50100	51200	50000	65500	35300	50400	50721.56	76.07	-4001	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	32640	44.50	10.89	12	0.08	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	48687238	N	N	3208	N	N
143	20240708	110924	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50700	300	2	0.60	1995069400	39386	23.32	50100	51000	50000	65500	35300	50400	50654.47	76.07	-2120	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	32448	44.24	10.82	12	0.06	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.34	N	214150	100	64 억	48687238	N	N	3208	N	N
144	20240708	100925	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50600	200	2	0.40	1544918400	30496	18.06	50100	51000	50000	65500	35300	50400	50659.96	76.07	-3964	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	32384	44.15	10.80	12	0.05	1146.00	4685.00	56900	20240619	-11.07	27850	20240206	81.69	56900	-11.07	20240619	27850	81.69	20240206	56900	-11.07	20240619	27850	81.69	20240206	0.34	N	214150	100	64 억	48687238	N	N	3208	N	N
145	20240708	090924	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	600	2	1.19	320384100	6349	3.76	50100	51000	50000	65500	35300	50400	50462.43	76.07	-999	51533	50966	50233	49666	48933	51250	49950	65	15100	100	37290	100	1	63999519	32640	44.50	10.89	12	0.01	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	48687238	N	N	3208	N	N
146	20240705	160920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	900	2	1.82	8434944300	168119	114.24	49600	50800	49500	64300	34650	49500	50172.40	76.02	34901	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32256	43.98	10.76	12	0.26	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억	48654283	N	N	3208	N	N
147	20240705	150924	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	900	2	1.82	8095368700	161371	109.66	49600	50800	49500	64300	34650	49500	50166.19	76.02	33377	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32256	43.98	10.76	12	0.25	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
148	20240705	140925	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	900	2	1.82	6915861600	137885	93.70	49600	50800	49500	64300	34650	49500	50156.74	76.02	23608	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32256	43.98	10.76	12	0.22	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
149	20240705	130923	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	600	2	1.21	5669109700	113154	76.89	49600	50700	49500	64300	34650	49500	50100.83	76.02	15216	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32064	43.72	10.69	12	0.18	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
150	20240705	120923	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	900	2	1.82	4776765100	95419	64.84	49600	50700	49500	64300	34650	49500	50060.94	76.02	15400	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32256	43.98	10.76	12	0.15	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
151	20240705	110920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50200	700	2	1.41	3638105800	72773	49.45	49600	50700	49500	64300	34650	49500	49992.52	76.02	12942	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32128	43.80	10.72	12	0.11	1146.00	4685.00	56900	20240619	-11.78	27850	20240206	80.25	56900	-11.78	20240619	27850	80.25	20240206	56900	-11.78	20240619	27850	80.25	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
152	20240705	100921	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49750	250	2	0.51	2287128450	45764	31.10	49600	50700	49500	64300	34650	49500	49976.59	76.02	1605	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	50	1	63999519	31840	43.41	10.62	12	0.07	1146.00	4685.00	56900	20240619	-12.57	27850	20240206	78.64	56900	-12.57	20240619	27850	78.64	20240206	56900	-12.57	20240619	27850	78.64	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
153	20240705	090922	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50600	1100	2	2.22	596142050	11905	8.09	49600	50600	49550	64300	34650	49500	50074.93	76.02	3396	51666	50582	49916	48832	48166	50250	48500	65	14800	100	36630	100	1	63999519	32384	44.15	10.80	12	0.02	1146.00	4685.00	56900	20240619	-11.07	27850	20240206	81.69	56900	-11.07	20240619	27850	81.69	20240206	56900	-11.07	20240619	27850	81.69	20240206	0.35	N	214150	100	64 억	48654283	N	N	502	N	N
154	20240704	160917	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49500	-1300	5	-2.56	7290854900	146516	142.96	50800	51000	49250	66000	35600	50800	49763.33	75.99	23239	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31680	43.19	10.57	12	0.23	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.33	N	214150	100	64 억	48630219	N	N	502	N	N
155	20240704	150921	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49500	-1300	5	-2.56	6839801650	137407	134.07	50800	51000	49250	66000	35600	50800	49777.34	75.99	20738	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31680	43.19	10.57	12	0.21	1146.00	4685.00	56900	20240619	-13.01	27850	20240206	77.74	56900	-13.01	20240619	27850	77.74	20240206	56900	-13.01	20240619	27850	77.74	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
156	20240704	140920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49600	-1200	5	-2.36	5726564650	114936	112.14	50800	51000	49250	66000	35600	50800	49823.56	75.99	14560	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31744	43.28	10.59	12	0.18	1146.00	4685.00	56900	20240619	-12.83	27850	20240206	78.10	56900	-12.83	20240619	27850	78.10	20240206	56900	-12.83	20240619	27850	78.10	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
157	20240704	130920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49750	-1050	5	-2.07	5017001800	100617	98.17	50800	51000	49250	66000	35600	50800	49861.95	75.99	10856	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31840	43.41	10.62	12	0.16	1146.00	4685.00	56900	20240619	-12.57	27850	20240206	78.64	56900	-12.57	20240619	27850	78.64	20240206	56900	-12.57	20240619	27850	78.64	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
158	20240704	120920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49650	-1150	5	-2.26	4142948550	82974	80.96	50800	51000	49250	66000	35600	50800	49930.21	75.99	9293	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31776	43.32	10.60	12	0.13	1146.00	4685.00	56900	20240619	-12.74	27850	20240206	78.28	56900	-12.74	20240619	27850	78.28	20240206	56900	-12.74	20240619	27850	78.28	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
159	20240704	110918	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	49900	-900	5	-1.77	3105926900	62128	60.62	50800	51000	49250	66000	35600	50800	49991.80	75.99	5584	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	50	1	63999519	31936	43.54	10.65	12	0.10	1146.00	4685.00	56900	20240619	-12.30	27850	20240206	79.17	56900	-12.30	20240619	27850	79.17	20240206	56900	-12.30	20240619	27850	79.17	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
160	20240704	100918	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	-700	5	-1.38	2359732150	47201	46.05	50800	51000	49250	66000	35600	50800	49992.50	75.99	4883	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	100	1	63999519	32064	43.72	10.69	12	0.07	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
161	20240704	090920	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50600	-200	5	-0.39	286999000	5664	5.53	50800	51000	50400	66000	35600	50800	50669.69	75.99	1415	52200	51500	50700	50000	49200	51550	50050	65	15200	100	37590	100	1	63999519	32384	44.15	10.80	12	0.01	1146.00	4685.00	56900	20240619	-11.07	27850	20240206	81.69	56900	-11.07	20240619	27850	81.69	20240206	56900	-11.07	20240619	27850	81.69	20240206	0.33	N	214150	100	64 억	48630219	N	N	944	N	N
162	20240703	160915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50800	0	3	0.00	5134833950	101474	56.00	50800	51400	49900	66000	35600	50800	50602.14	75.97	-2249	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32512	44.33	10.84	12	0.16	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	48620898	N	N	944	N	N
163	20240703	150918	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	200	2	0.39	4782210650	94540	52.17	50800	51400	49900	66000	35600	50800	50583.99	75.97	-2324	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32640	44.50	10.89	12	0.15	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	48620898	N	N	409	N	N
164	20240703	140918	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50300	-500	5	-0.98	3903019350	77157	42.58	50800	51400	49900	66000	35600	50800	50585.42	75.97	-4709	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32192	43.89	10.74	12	0.12	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.34	N	214150	100	64 억	48620898	N	N	409	N	N
165	20240703	130917	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	-400	5	-0.79	3606512350	71273	39.33	50800	51400	49900	66000	35600	50800	50601.38	75.97	-5358	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32256	43.98	10.76	12	0.11	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.34	N	214150	100	64 억	48620898	N	N	409	N	N
166	20240703	120916	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50400	-400	5	-0.79	3285436750	64901	35.82	50800	51400	49900	66000	35600	50800	50622.28	75.97	-5365	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32256	43.98	10.76	12	0.10	1146.00	4685.00	56900	20240619	-11.42	27850	20240206	80.97	56900	-11.42	20240619	27850	80.97	20240206	56900	-11.42	20240619	27850	80.97	20240206	0.34	N	214150	100	64 억	48620898	N	N	409	N	N
167	20240703	110918	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51100	300	2	0.59	2814893250	55617	30.69	50800	51400	49900	66000	35600	50800	50612.10	75.97	-2559	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32704	44.59	10.91	12	0.09	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	48620898	N	N	409	N	N
168	20240703	100919	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50300	-500	5	-0.98	1779183100	34981	19.31	50800	51400	50200	66000	35600	50800	50861.41	75.97	-6776	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32192	43.89	10.74	12	0.05	1146.00	4685.00	56900	20240619	-11.60	27850	20240206	80.61	56900	-11.60	20240619	27850	80.61	20240206	56900	-11.60	20240619	27850	80.61	20240206	0.34	N	214150	100	64 억	48620898	N	N	409	N	N
169	20240703	090916	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50900	100	2	0.20	471335800	9245	5.10	50800	51400	50800	66000	35600	50800	50982.78	75.97	-1462	54100	52450	50950	49300	47800	51700	48550	65	15200	100	37590	100	1	63999519	32576	44.42	10.86	12	0.01	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.34	N	214150	100	64 억	48620898	N	N	409	N	N
170	20240702	160913	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50800	-1200	5	-2.31	9115019650	180487	110.71	52400	52600	49450	67600	36400	52000	50502.20	75.97	-2503	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32512	44.33	10.84	12	0.28	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	0.35	N	214150	100	64 억	48623215	N	N	409	N	N
171	20240702	150915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51000	-1000	5	-1.92	8535255250	169109	103.73	52400	52600	49450	67600	36400	52000	50471.92	75.97	2000	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32640	44.50	10.89	12	0.26	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	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
172	20240702	140915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	-1900	5	-3.65	7532327700	149184	91.51	52400	52600	49450	67600	36400	52000	50490.18	75.97	5120	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32064	43.72	10.69	12	0.23	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
173	20240702	130915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50600	-1400	5	-2.69	6719307200	132998	81.58	52400	52600	49450	67600	36400	52000	50521.87	75.97	7366	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32384	44.15	10.80	12	0.21	1146.00	4685.00	56900	20240619	-11.07	27850	20240206	81.69	56900	-11.07	20240619	27850	81.69	20240206	56900	-11.07	20240619	27850	81.69	20240206	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
174	20240702	120916	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50900	-1100	5	-2.12	6205202100	122840	75.35	52400	52600	49450	67600	36400	52000	50514.51	75.97	7164	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32576	44.42	10.86	12	0.19	1146.00	4685.00	56900	20240619	-10.54	27850	20240206	82.76	56900	-10.54	20240619	27850	82.76	20240206	56900	-10.54	20240619	27850	82.76	20240206	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
175	20240702	110915	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50700	-1300	5	-2.50	5696247900	112836	69.21	52400	52600	49450	67600	36400	52000	50482.54	75.97	8189	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32448	44.24	10.82	12	0.18	1146.00	4685.00	56900	20240619	-10.90	27850	20240206	82.05	56900	-10.90	20240619	27850	82.05	20240206	56900	-10.90	20240619	27850	82.05	20240206	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
176	20240702	100914	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	50100	-1900	5	-3.65	4110673750	81264	49.85	52400	52600	49450	67600	36400	52000	50584.19	75.97	4074	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32064	43.72	10.69	12	0.13	1146.00	4685.00	56900	20240619	-11.95	27850	20240206	79.89	56900	-11.95	20240619	27850	79.89	20240206	56900	-11.95	20240619	27850	79.89	20240206	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
177	20240702	090916	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	51200	-800	5	-1.54	600985500	11598	7.11	52400	52600	51100	67600	36400	52000	51818.03	75.97	-2965	53933	52966	51733	50766	49533	53450	51250	65	15600	100	38480	100	1	63999519	32768	44.68	10.93	12	0.02	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	0.35	N	214150	100	64 억	48623215	N	N	1101	N	N
178	20240701	160911	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52000	1200	2	2.36	8442713600	162075	123.36	50800	52700	50500	66000	35600	50800	52091.81	75.94	19695	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33280	45.38	11.10	12	0.25	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.36	N	214150	100	64 억	48602830	N	N	1101	N	N
179	20240701	150914	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52000	1200	2	2.36	7908277800	151800	115.54	50800	52700	50500	66000	35600	50800	52096.73	75.94	21813	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33280	45.38	11.10	12	0.24	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
180	20240701	140912	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52400	1600	2	3.15	6621573400	127160	96.78	50800	52700	50500	66000	35600	50800	52072.81	75.94	25712	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33536	45.72	11.18	12	0.20	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	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
181	20240701	130912	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52200	1400	2	2.76	5704480600	109608	83.43	50800	52700	50500	66000	35600	50800	52044.43	75.94	25002	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33408	45.55	11.14	12	0.17	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	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
182	20240701	120913	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52300	1500	2	2.95	4873738300	93725	71.34	50800	52700	50500	66000	35600	50800	52000.46	75.94	19428	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33472	45.64	11.16	12	0.15	1146.00	4685.00	56900	20240619	-8.08	27850	20240206	87.79	56900	-8.08	20240619	27850	87.79	20240206	56900	-8.08	20240619	27850	87.79	20240206	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
183	20240701	110911	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52000	1200	2	2.36	4012093200	77223	58.78	50800	52700	50500	66000	35600	50800	51954.70	75.94	12173	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33280	45.38	11.10	12	0.12	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
184	20240701	100910	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52000	1200	2	2.36	3085397600	59413	45.22	50800	52700	50500	66000	35600	50800	51931.43	75.94	8881	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33280	45.38	11.10	12	0.09	1146.00	4685.00	56900	20240619	-8.61	27850	20240206	86.71	56900	-8.61	20240619	27850	86.71	20240206	56900	-8.61	20240619	27850	86.71	20240206	0.36	N	214150	100	64 억	48602830	N	N	383	N	N
185	20240701	090908	55	60.00	KSQ150	의료정밀기기	N	N	N	Y	60	N	52100	1300	2	2.56	594092900	11532	8.78	50800	52100	50500	66000	35600	50800	51517.15	75.94	2590	53466	52132	51366	50032	49266	51750	49650	65	15200	100	37590	100	1	63999519	33344	45.46	11.12	12	0.02	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	0.36	N	214150	100	64 억	48602830	N	N	383	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History