KissMeData/336570/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

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	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	20241129	161301	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4215	-120	5	-2.77	3464312235	818282	159.98	4345	4345	4160	5630	3035	4335	4233.62	3.22	-17644	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3766	9.56	3.74	12	0.92	441.00	1126.00	12000	20240422	-64.88	4160	20241129	1.32	12000	-64.88	20240422	4160	1.32	20241129	12000	-64.88	20240422	4160	1.32	20241129	3.06	N	336570	100	89 억	2876313	N	N	213	N	N
3	20241129	151317	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4200	-135	5	-3.11	3178803615	750453	146.71	4345	4345	4160	5630	3035	4335	4235.82	3.22	-26363	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3752	9.52	3.73	12	0.84	441.00	1126.00	12000	20240422	-65.00	4160	20241129	0.96	12000	-65.00	20240422	4160	0.96	20241129	12000	-65.00	20240422	4160	0.96	20241129	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
4	20241129	141320	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4230	-105	5	-2.42	2099310260	492769	96.34	4345	4345	4205	5630	3035	4335	4260.20	3.22	-21069	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3779	9.59	3.76	12	0.55	441.00	1126.00	12000	20240422	-64.75	4205	20241129	0.59	12000	-64.75	20240422	4205	0.59	20241129	12000	-64.75	20240422	4205	0.59	20241129	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
5	20241129	131314	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4220	-115	5	-2.65	1874067030	439433	85.91	4345	4345	4205	5630	3035	4335	4264.71	3.22	-18744	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3770	9.57	3.75	12	0.49	441.00	1126.00	12000	20240422	-64.83	4205	20241129	0.36	12000	-64.83	20240422	4205	0.36	20241129	12000	-64.83	20240422	4205	0.36	20241129	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
6	20241129	121317	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4230	-105	5	-2.42	1675415750	392347	76.70	4345	4345	4205	5630	3035	4335	4270.21	3.22	-19607	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3779	9.59	3.76	12	0.44	441.00	1126.00	12000	20240422	-64.75	4205	20241129	0.59	12000	-64.75	20240422	4205	0.59	20241129	12000	-64.75	20240422	4205	0.59	20241129	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
7	20241129	111319	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4255	-80	5	-1.85	1210336120	282173	55.17	4345	4345	4240	5630	3035	4335	4289.31	3.22	-5784	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3801	9.65	3.78	12	0.32	441.00	1126.00	12000	20240422	-64.54	4235	20241126	0.47	12000	-64.54	20240422	4235	0.47	20241126	12000	-64.54	20240422	4235	0.47	20241126	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
8	20241129	101311	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4300	-35	5	-0.81	821119185	190932	37.33	4345	4345	4250	5630	3035	4335	4300.55	3.22	11896	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3842	9.75	3.82	12	0.21	441.00	1126.00	12000	20240422	-64.17	4235	20241126	1.53	12000	-64.17	20240422	4235	1.53	20241126	12000	-64.17	20240422	4235	1.53	20241126	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
9	20241129	091316	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4295	-40	5	-0.92	261348110	60536	11.83	4345	4345	4290	5630	3035	4335	4317.18	3.22	-2712	4535	4435	4375	4275	4215	4485	4325	89	1295	100	3030	5	1	89340619	3837	9.74	3.81	12	0.07	441.00	1126.00	12000	20240422	-64.21	4235	20241126	1.42	12000	-64.21	20240422	4235	1.42	20241126	12000	-64.21	20240422	4235	1.42	20241126	3.06	N	336570	100	89 억	2876313	N	N	239	N	N
10	20241128	161257	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4335	20	2	0.46	2228067715	509724	113.31	4315	4475	4315	5600	3025	4315	4371.15	3.29	20717	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3873	9.83	3.85	12	0.57	441.00	1126.00	12000	20240422	-63.88	4235	20241126	2.36	12000	-63.88	20240422	4235	2.36	20241126	12000	-63.88	20240422	4235	2.36	20241126	3.05	N	336570	100	89 억	2940427	N	N	239	N	N
11	20241128	151323	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4340	25	2	0.58	2118952255	484573	107.72	4315	4475	4315	5600	3025	4315	4372.82	3.29	25049	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3877	9.84	3.85	12	0.54	441.00	1126.00	12000	20240422	-63.83	4235	20241126	2.48	12000	-63.83	20240422	4235	2.48	20241126	12000	-63.83	20240422	4235	2.48	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
12	20241128	141320	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4340	25	2	0.58	1841135775	420564	93.49	4315	4475	4315	5600	3025	4315	4377.78	3.29	2325	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3877	9.84	3.85	12	0.47	441.00	1126.00	12000	20240422	-63.83	4235	20241126	2.48	12000	-63.83	20240422	4235	2.48	20241126	12000	-63.83	20240422	4235	2.48	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
13	20241128	131317	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	15	2	0.35	1665954820	380117	84.50	4315	4475	4315	5600	3025	4315	4382.74	3.29	274	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3868	9.82	3.85	12	0.43	441.00	1126.00	12000	20240422	-63.92	4235	20241126	2.24	12000	-63.92	20240422	4235	2.24	20241126	12000	-63.92	20240422	4235	2.24	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
14	20241128	121316	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	15	2	0.35	1462463690	333045	74.04	4315	4475	4315	5600	3025	4315	4391.19	3.29	4652	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3868	9.82	3.85	12	0.37	441.00	1126.00	12000	20240422	-63.92	4235	20241126	2.24	12000	-63.92	20240422	4235	2.24	20241126	12000	-63.92	20240422	4235	2.24	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
15	20241128	111319	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4360	45	2	1.04	1212184350	275320	61.20	4315	4475	4315	5600	3025	4315	4402.82	3.29	12493	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3895	9.89	3.87	12	0.31	441.00	1126.00	12000	20240422	-63.67	4235	20241126	2.95	12000	-63.67	20240422	4235	2.95	20241126	12000	-63.67	20240422	4235	2.95	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
16	20241128	101317	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4400	85	2	1.97	927337580	210262	46.74	4315	4475	4315	5600	3025	4315	4410.39	3.29	29952	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3931	9.98	3.91	12	0.24	441.00	1126.00	12000	20240422	-63.33	4235	20241126	3.90	12000	-63.33	20240422	4235	3.90	20241126	12000	-63.33	20240422	4235	3.90	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
17	20241128	091315	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4420	105	2	2.43	343841665	78002	17.34	4315	4475	4315	5600	3025	4315	4408.11	3.29	30905	4458	4386	4348	4276	4238	4367	4257	89	1285	100	3020	5	1	89340619	3949	10.02	3.93	12	0.09	441.00	1126.00	12000	20240422	-63.17	4235	20241126	4.37	12000	-63.17	20240422	4235	4.37	20241126	12000	-63.17	20240422	4235	4.37	20241126	3.05	N	336570	100	89 억	2940427	N	N	526	N	N
18	20241127	161243	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4315	-60	5	-1.37	1932214240	443893	67.93	4375	4420	4310	5680	3065	4375	4353.23	3.37	42808	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3855	9.78	3.83	12	0.50	441.00	1126.00	12000	20240422	-64.04	4235	20241126	1.89	12000	-64.04	20240422	4235	1.89	20241126	12000	-64.04	20240422	4235	1.89	20241126	2.92	N	336570	100	89 억	3009168	N	N	526	N	N
19	20241127	151309	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	-45	5	-1.03	1728025940	396600	60.69	4375	4420	4320	5680	3065	4375	4357.10	3.37	41188	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3868	9.82	3.85	12	0.44	441.00	1126.00	12000	20240422	-63.92	4235	20241126	2.24	12000	-63.92	20240422	4235	2.24	20241126	12000	-63.92	20240422	4235	2.24	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
20	20241127	141302	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	-45	5	-1.03	1430619745	327931	50.18	4375	4420	4325	5680	3065	4375	4362.56	3.37	37503	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3868	9.82	3.85	12	0.37	441.00	1126.00	12000	20240422	-63.92	4235	20241126	2.24	12000	-63.92	20240422	4235	2.24	20241126	12000	-63.92	20240422	4235	2.24	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
21	20241127	131258	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4360	-15	5	-0.34	1045352535	239250	36.61	4375	4420	4325	5680	3065	4375	4369.29	3.37	16891	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3895	9.89	3.87	12	0.27	441.00	1126.00	12000	20240422	-63.67	4235	20241126	2.95	12000	-63.67	20240422	4235	2.95	20241126	12000	-63.67	20240422	4235	2.95	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
22	20241127	121312	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4350	-25	5	-0.57	865230790	198045	30.31	4375	4420	4325	5680	3065	4375	4368.86	3.37	-3759	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3886	9.86	3.86	12	0.22	441.00	1126.00	12000	20240422	-63.75	4235	20241126	2.72	12000	-63.75	20240422	4235	2.72	20241126	12000	-63.75	20240422	4235	2.72	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
23	20241127	111306	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4345	-30	5	-0.69	699334785	159901	24.47	4375	4420	4325	5680	3065	4375	4373.55	3.37	-9422	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3882	9.85	3.86	12	0.18	441.00	1126.00	12000	20240422	-63.79	4235	20241126	2.60	12000	-63.79	20240422	4235	2.60	20241126	12000	-63.79	20240422	4235	2.60	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
24	20241127	101307	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4395	20	2	0.46	441893890	100922	15.44	4375	4420	4325	5680	3065	4375	4378.57	3.37	825	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3927	9.97	3.90	12	0.11	441.00	1126.00	12000	20240422	-63.38	4235	20241126	3.78	12000	-63.38	20240422	4235	3.78	20241126	12000	-63.38	20240422	4235	3.78	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
25	20241127	091305	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4390	15	2	0.34	162495490	37181	5.69	4375	4410	4325	5680	3065	4375	4370.39	3.37	-14757	4488	4431	4333	4276	4178	4460	4305	89	1305	100	3060	5	1	89340619	3922	9.95	3.90	12	0.04	441.00	1126.00	12000	20240422	-63.42	4235	20241126	3.66	12000	-63.42	20240422	4235	3.66	20241126	12000	-63.42	20240422	4235	3.66	20241126	2.92	N	336570	100	89 억	3009168	N	N	118	N	N
26	20241126	161244	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4375	45	2	1.04	2798902305	649794	37.06	4350	4390	4235	5620	3035	4330	4307.10	3.26	98952	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3909	9.92	3.89	12	0.73	441.00	1126.00	12000	20240422	-63.54	4235	20241126	3.31	12000	-63.54	20240422	4235	3.31	20241126	12000	-63.54	20240422	4235	3.31	20241126	2.86	N	336570	100	89 억	2909964	N	N	118	N	N
27	20241126	151258	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4385	55	2	1.27	2680707690	622800	35.52	4350	4390	4235	5620	3035	4330	4304.28	3.26	96874	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3918	9.94	3.89	12	0.70	441.00	1126.00	12000	20240422	-63.46	4235	20241126	3.54	12000	-63.46	20240422	4235	3.54	20241126	12000	-63.46	20240422	4235	3.54	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
28	20241126	141300	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4320	-10	5	-0.23	2227438505	518781	29.59	4350	4370	4235	5620	3035	4330	4293.59	3.26	50069	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3860	9.80	3.84	12	0.58	441.00	1126.00	12000	20240422	-64.00	4235	20241126	2.01	12000	-64.00	20240422	4235	2.01	20241126	12000	-64.00	20240422	4235	2.01	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
29	20241126	131254	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4300	-30	5	-0.69	1969250835	458545	26.15	4350	4370	4235	5620	3035	4330	4294.55	3.26	34502	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3842	9.75	3.82	12	0.51	441.00	1126.00	12000	20240422	-64.17	4235	20241126	1.53	12000	-64.17	20240422	4235	1.53	20241126	12000	-64.17	20240422	4235	1.53	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
30	20241126	121302	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4325	-5	5	-0.12	1596969775	371931	21.21	4350	4370	4235	5620	3035	4330	4293.71	3.26	28190	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3864	9.81	3.84	12	0.42	441.00	1126.00	12000	20240422	-63.96	4235	20241126	2.13	12000	-63.96	20240422	4235	2.13	20241126	12000	-63.96	20240422	4235	2.13	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
31	20241126	111305	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4355	25	2	0.58	1294541105	301833	17.21	4350	4370	4235	5620	3035	4330	4288.91	3.26	22690	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3891	9.88	3.87	12	0.34	441.00	1126.00	12000	20240422	-63.71	4235	20241126	2.83	12000	-63.71	20240422	4235	2.83	20241126	12000	-63.71	20240422	4235	2.83	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
32	20241126	101316	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4290	-40	5	-0.92	1020960705	238653	13.61	4350	4370	4235	5620	3035	4330	4277.98	3.26	-328	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3833	9.73	3.81	12	0.27	441.00	1126.00	12000	20240422	-64.25	4235	20241126	1.30	12000	-64.25	20240422	4235	1.30	20241126	12000	-64.25	20240422	4235	1.30	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
33	20241126	091303	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4300	-30	5	-0.69	385461280	89489	5.10	4350	4370	4260	5620	3035	4330	4307.32	3.26	-18437	4553	4441	4383	4271	4213	4412	4242	89	1290	100	3030	5	1	89340619	3842	9.75	3.82	12	0.10	441.00	1126.00	12000	20240422	-64.17	4260	20241126	0.94	12000	-64.17	20240422	4260	0.94	20241126	12000	-64.17	20240422	4260	0.94	20241126	2.86	N	336570	100	89 억	2909964	N	N	610	N	N
34	20241125	161229	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	-95	5	-2.15	7630877780	1744002	216.98	4385	4495	4325	5750	3100	4425	4375.64	3.86	-511799	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3868	9.82	3.85	12	1.95	441.00	1126.00	12000	20240422	-63.92	4260	20241118	1.64	12000	-63.92	20240422	4260	1.64	20241118	12000	-63.92	20240422	4260	1.64	20241118	2.87	N	336570	100	89 억	3446307	N	N	610	N	N
35	20241125	151255	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4345	-80	5	-1.81	5309758005	1208054	150.30	4385	4495	4325	5750	3100	4425	4395.30	3.86	-421379	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3882	9.85	3.86	12	1.35	441.00	1126.00	12000	20240422	-63.79	4260	20241118	2.00	12000	-63.79	20240422	4260	2.00	20241118	12000	-63.79	20240422	4260	2.00	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
36	20241125	141251	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4360	-65	5	-1.47	3976785465	901006	112.10	4385	4495	4325	5750	3100	4425	4413.72	3.86	-349317	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3895	9.89	3.87	12	1.01	441.00	1126.00	12000	20240422	-63.67	4260	20241118	2.35	12000	-63.67	20240422	4260	2.35	20241118	12000	-63.67	20240422	4260	2.35	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
37	20241125	131241	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4410	-15	5	-0.34	2433141065	547784	68.15	4385	4495	4375	5750	3100	4425	4441.79	3.86	-184475	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3940	10.00	3.92	12	0.61	441.00	1126.00	12000	20240422	-63.25	4260	20241118	3.52	12000	-63.25	20240422	4260	3.52	20241118	12000	-63.25	20240422	4260	3.52	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
38	20241125	121257	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4455	30	2	0.68	1528650150	343368	42.72	4385	4495	4375	5750	3100	4425	4451.94	3.86	-60133	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3980	10.10	3.96	12	0.38	441.00	1126.00	12000	20240422	-62.88	4260	20241118	4.58	12000	-62.88	20240422	4260	4.58	20241118	12000	-62.88	20240422	4260	4.58	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
39	20241125	111250	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4455	30	2	0.68	1306388890	293539	36.52	4385	4495	4375	5750	3100	4425	4450.49	3.86	-51589	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3980	10.10	3.96	12	0.33	441.00	1126.00	12000	20240422	-62.88	4260	20241118	4.58	12000	-62.88	20240422	4260	4.58	20241118	12000	-62.88	20240422	4260	4.58	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
40	20241125	101234	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4460	35	2	0.79	877990235	197317	24.55	4385	4495	4375	5750	3100	4425	4449.66	3.86	-29666	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3985	10.11	3.96	12	0.22	441.00	1126.00	12000	20240422	-62.83	4260	20241118	4.69	12000	-62.83	20240422	4260	4.69	20241118	12000	-62.83	20240422	4260	4.69	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
41	20241125	091236	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4455	30	2	0.68	183448720	41581	5.17	4385	4495	4375	5750	3100	4425	4411.80	3.86	6563	4748	4586	4503	4341	4258	4545	4300	89	1325	100	3090	5	1	89340619	3980	10.10	3.96	12	0.05	441.00	1126.00	12000	20240422	-62.88	4260	20241118	4.58	12000	-62.88	20240422	4260	4.58	20241118	12000	-62.88	20240422	4260	4.58	20241118	2.87	N	336570	100	89 억	3446307	N	N	257	N	N
42	20241122	161127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4425	-50	5	-1.12	3563713945	789344	120.14	4475	4665	4420	5810	3135	4475	4514.84	3.80	65516	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	3953	10.03	3.93	12	0.88	441.00	1126.00	12000	20240422	-63.13	4260	20241118	3.87	12000	-63.13	20240422	4260	3.87	20241118	12000	-63.13	20240422	4260	3.87	20241118	2.71	N	336570	100	89 억	3392683	N	N	257	N	N
43	20241122	151142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4440	-35	5	-0.78	3303333260	730549	111.19	4475	4665	4420	5810	3135	4475	4521.72	3.80	71047	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	3967	10.07	3.94	12	0.82	441.00	1126.00	12000	20240422	-63.00	4260	20241118	4.23	12000	-63.00	20240422	4260	4.23	20241118	12000	-63.00	20240422	4260	4.23	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
44	20241122	141143	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4440	-35	5	-0.78	2865995600	631971	96.19	4475	4665	4420	5810	3135	4475	4535.02	3.80	61672	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	3967	10.07	3.94	12	0.71	441.00	1126.00	12000	20240422	-63.00	4260	20241118	4.23	12000	-63.00	20240422	4260	4.23	20241118	12000	-63.00	20240422	4260	4.23	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
45	20241122	131137	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4470	-5	5	-0.11	2249688660	493386	75.09	4475	4665	4470	5810	3135	4475	4559.70	3.80	53362	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	3994	10.14	3.97	12	0.55	441.00	1126.00	12000	20240422	-62.75	4260	20241118	4.93	12000	-62.75	20240422	4260	4.93	20241118	12000	-62.75	20240422	4260	4.93	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
46	20241122	121148	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	20	2	0.45	1819172780	397315	60.47	4475	4665	4475	5810	3135	4475	4578.68	3.80	60134	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	4016	10.19	3.99	12	0.44	441.00	1126.00	12000	20240422	-62.54	4260	20241118	5.52	12000	-62.54	20240422	4260	5.52	20241118	12000	-62.54	20240422	4260	5.52	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
47	20241122	111134	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4530	55	2	1.23	1288591665	279723	42.57	4475	4665	4475	5810	3135	4475	4606.70	3.80	63261	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	4047	10.27	4.02	12	0.31	441.00	1126.00	12000	20240422	-62.25	4260	20241118	6.34	12000	-62.25	20240422	4260	6.34	20241118	12000	-62.25	20240422	4260	6.34	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
48	20241122	101154	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4620	145	2	3.24	944639735	204768	31.17	4475	4665	4475	5810	3135	4475	4613.26	3.80	62274	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	4128	10.48	4.10	12	0.23	441.00	1126.00	12000	20240422	-61.50	4260	20241118	8.45	12000	-61.50	20240422	4260	8.45	20241118	12000	-61.50	20240422	4260	8.45	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
49	20241122	091145	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4550	75	2	1.68	91191130	20251	3.08	4475	4550	4475	5810	3135	4475	4503.12	3.80	6126	4661	4567	4516	4422	4371	4542	4397	89	1335	100	3130	5	1	89340619	4065	10.32	4.04	12	0.02	441.00	1126.00	12000	20240422	-62.08	4260	20241118	6.81	12000	-62.08	20240422	4260	6.81	20241118	12000	-62.08	20240422	4260	6.81	20241118	2.71	N	336570	100	89 억	3392683	N	N	1729	N	N
50	20241121	161134	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4475	-105	5	-2.29	2919035195	648571	23.96	4555	4610	4465	5950	3210	4580	4500.79	3.76	32178	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	3998	10.15	3.97	12	0.73	441.00	1126.00	12000	20240422	-62.71	4260	20241118	5.05	12000	-62.71	20240422	4260	5.05	20241118	12000	-62.71	20240422	4260	5.05	20241118	2.74	N	336570	100	89 억	3354755	N	N	1729	N	N
51	20241121	151156	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4475	-105	5	-2.29	2721966195	604532	22.33	4555	4610	4465	5950	3210	4580	4502.60	3.76	30595	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	3998	10.15	3.97	12	0.68	441.00	1126.00	12000	20240422	-62.71	4260	20241118	5.05	12000	-62.71	20240422	4260	5.05	20241118	12000	-62.71	20240422	4260	5.05	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
52	20241121	141154	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	-80	5	-1.75	2264777200	502547	18.56	4555	4610	4465	5950	3210	4580	4506.60	3.76	22026	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4020	10.20	4.00	12	0.56	441.00	1126.00	12000	20240422	-62.50	4260	20241118	5.63	12000	-62.50	20240422	4260	5.63	20241118	12000	-62.50	20240422	4260	5.63	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
53	20241121	131147	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	-100	5	-2.18	1748613635	387443	14.31	4555	4610	4465	5950	3210	4580	4513.22	3.76	7270	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4002	10.16	3.98	12	0.43	441.00	1126.00	12000	20240422	-62.67	4260	20241118	5.16	12000	-62.67	20240422	4260	5.16	20241118	12000	-62.67	20240422	4260	5.16	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
54	20241121	121147	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	-80	5	-1.75	1462215790	323549	11.95	4555	4610	4465	5950	3210	4580	4519.30	3.76	8536	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4020	10.20	4.00	12	0.36	441.00	1126.00	12000	20240422	-62.50	4260	20241118	5.63	12000	-62.50	20240422	4260	5.63	20241118	12000	-62.50	20240422	4260	5.63	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
55	20241121	111152	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4510	-70	5	-1.53	1200940280	265407	9.80	4555	4610	4465	5950	3210	4580	4524.90	3.76	-5700	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4029	10.23	4.01	12	0.30	441.00	1126.00	12000	20240422	-62.42	4260	20241118	5.87	12000	-62.42	20240422	4260	5.87	20241118	12000	-62.42	20240422	4260	5.87	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
56	20241121	101150	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4525	-55	5	-1.20	975442070	215306	7.95	4555	4610	4465	5950	3210	4580	4530.49	3.76	-17915	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4043	10.26	4.02	12	0.24	441.00	1126.00	12000	20240422	-62.29	4260	20241118	6.22	12000	-62.29	20240422	4260	6.22	20241118	12000	-62.29	20240422	4260	6.22	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
57	20241121	091152	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	-85	5	-1.86	533772105	118144	4.36	4555	4605	4465	5950	3210	4580	4517.98	3.76	-28680	5320	4950	4750	4380	4180	4850	4280	89	1370	100	3200	5	1	89340619	4016	10.19	3.99	12	0.13	441.00	1126.00	12000	20240422	-62.54	4260	20241118	5.52	12000	-62.54	20240422	4260	5.52	20241118	12000	-62.54	20240422	4260	5.52	20241118	2.74	N	336570	100	89 억	3354755	N	N	2726	N	N
58	20241120	161141	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4580	85	2	1.89	13021473350	2684308	151.37	5090	5120	4550	5840	3150	4495	4851.28	4.16	-363628	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4092	10.39	4.07	12	3.00	441.00	1126.00	12000	20240422	-61.83	4260	20241118	7.51	12000	-61.83	20240422	4260	7.51	20241118	12000	-61.83	20240422	4260	7.51	20241118	2.68	N	336570	100	89 억	3712860	N	N	2726	N	N
59	20241120	151155	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4555	60	2	1.33	12780545285	2631653	148.40	5090	5120	4550	5840	3150	4495	4856.47	4.16	-372990	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4069	10.33	4.05	12	2.95	441.00	1126.00	12000	20240422	-62.04	4260	20241118	6.92	12000	-62.04	20240422	4260	6.92	20241118	12000	-62.04	20240422	4260	6.92	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
60	20241120	141159	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4620	125	2	2.78	11956454835	2452328	138.29	5090	5120	4615	5840	3150	4495	4875.55	4.16	-385397	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4128	10.48	4.10	12	2.74	441.00	1126.00	12000	20240422	-61.50	4260	20241118	8.45	12000	-61.50	20240422	4260	8.45	20241118	12000	-61.50	20240422	4260	8.45	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
61	20241120	131159	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4660	165	2	3.67	11369793720	2325792	131.15	5090	5120	4650	5840	3150	4495	4888.57	4.16	-393255	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4163	10.57	4.14	12	2.60	441.00	1126.00	12000	20240422	-61.17	4260	20241118	9.39	12000	-61.17	20240422	4260	9.39	20241118	12000	-61.17	20240422	4260	9.39	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
62	20241120	121157	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4670	175	2	3.89	10829504090	2210716	124.66	5090	5120	4650	5840	3150	4495	4898.64	4.16	-388827	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4172	10.59	4.15	12	2.47	441.00	1126.00	12000	20240422	-61.08	4260	20241118	9.62	12000	-61.08	20240422	4260	9.62	20241118	12000	-61.08	20240422	4260	9.62	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
63	20241120	111202	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4665	170	2	3.78	10348864090	2107574	118.84	5090	5120	4655	5840	3150	4495	4910.32	4.16	-380993	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4168	10.58	4.14	12	2.36	441.00	1126.00	12000	20240422	-61.12	4260	20241118	9.51	12000	-61.12	20240422	4260	9.51	20241118	12000	-61.12	20240422	4260	9.51	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
64	20241120	101200	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4740	245	2	5.45	9229087130	1868990	105.39	5090	5120	4710	5840	3150	4495	4938.01	4.16	-369625	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4235	10.75	4.21	12	2.09	441.00	1126.00	12000	20240422	-60.50	4260	20241118	11.27	12000	-60.50	20240422	4260	11.27	20241118	12000	-60.50	20240422	4260	11.27	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
65	20241120	091158	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4840	345	2	7.68	5694394520	1135264	64.02	5090	5120	4820	5840	3150	4495	5015.92	4.16	-266870	4961	4727	4566	4332	4171	4845	4450	89	1345	100	3140	5	1	89340619	4324	10.98	4.30	12	1.27	441.00	1126.00	12000	20240422	-59.67	4260	20241118	13.62	12000	-59.67	20240422	4260	13.62	20241118	12000	-59.67	20240422	4260	13.62	20241118	2.68	N	336570	100	89 억	3712860	N	N	1072	N	N
66	20241119	161051	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	90	2	2.04	6631208250	1438011	77.14	4485	4800	4405	5720	3085	4405	4611.45	4.08	79102	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4016	10.19	3.99	12	1.61	441.00	1126.00	12000	20240422	-62.54	4260	20241118	5.52	12000	-62.54	20240422	4260	5.52	20241118	12000	-62.54	20240422	4260	5.52	20241118	2.75	N	336570	100	89 억	3642918	N	Y	1072	N	N
67	20241119	151113	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4505	100	2	2.27	6489917960	1406586	75.46	4485	4800	4405	5720	3085	4405	4614.01	4.08	73961	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4025	10.22	4.00	12	1.57	441.00	1126.00	12000	20240422	-62.46	4260	20241118	5.75	12000	-62.46	20240422	4260	5.75	20241118	12000	-62.46	20240422	4260	5.75	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
68	20241119	141111	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4485	80	2	1.82	6201280810	1342272	72.01	4485	4800	4405	5720	3085	4405	4620.06	4.08	39090	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4007	10.17	3.98	12	1.50	441.00	1126.00	12000	20240422	-62.63	4260	20241118	5.28	12000	-62.63	20240422	4260	5.28	20241118	12000	-62.63	20240422	4260	5.28	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
69	20241119	131113	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4520	115	2	2.61	5925735775	1281150	68.73	4485	4800	4405	5720	3085	4405	4625.40	4.08	19365	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4038	10.25	4.01	12	1.43	441.00	1126.00	12000	20240422	-62.33	4260	20241118	6.10	12000	-62.33	20240422	4260	6.10	20241118	12000	-62.33	20240422	4260	6.10	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
70	20241119	121100	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	95	2	2.16	5707816615	1232947	66.14	4485	4800	4405	5720	3085	4405	4629.49	4.08	10378	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4020	10.20	4.00	12	1.38	441.00	1126.00	12000	20240422	-62.50	4260	20241118	5.63	12000	-62.50	20240422	4260	5.63	20241118	12000	-62.50	20240422	4260	5.63	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
71	20241119	111112	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4520	115	2	2.61	5313991290	1145280	61.44	4485	4800	4405	5720	3085	4405	4639.99	4.08	187	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4038	10.25	4.01	12	1.28	441.00	1126.00	12000	20240422	-62.33	4260	20241118	6.10	12000	-62.33	20240422	4260	6.10	20241118	12000	-62.33	20240422	4260	6.10	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
72	20241119	101137	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4520	115	2	2.61	4868980495	1046617	56.15	4485	4800	4405	5720	3085	4405	4652.22	4.08	8255	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4038	10.25	4.01	12	1.17	441.00	1126.00	12000	20240422	-62.33	4260	20241118	6.10	12000	-62.33	20240422	4260	6.10	20241118	12000	-62.33	20240422	4260	6.10	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
73	20241119	091134	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4630	225	2	5.11	1952062120	420404	22.55	4485	4800	4405	5720	3085	4405	4643.55	4.08	6907	5015	4710	4485	4180	3955	4597	4067	89	1315	100	3080	5	1	89340619	4136	10.50	4.11	12	0.47	441.00	1126.00	12000	20240422	-61.42	4260	20241118	8.69	12000	-61.42	20240422	4260	8.69	20241118	12000	-61.42	20240422	4260	8.69	20241118	2.75	N	336570	100	89 억	3642918	N	N	1304	N	N
74	20241118	161057	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4405	-440	5	-9.08	8227160550	1860495	216.77	4790	4790	4260	6290	3395	4845	4422.06	4.30	-193427	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3935	9.99	3.91	12	2.08	441.00	1126.00	12000	20240422	-63.29	4260	20241118	3.40	12000	-63.29	20240422	4260	3.40	20241118	12000	-63.29	20240422	4260	3.40	20241118	2.73	N	336570	100	89 억	3839544	N	N	1304	N	N
75	20241118	151111	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4415	-430	5	-8.88	7976533825	1803612	210.15	4790	4790	4260	6290	3395	4845	4422.53	4.30	-206282	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3944	10.01	3.92	12	2.02	441.00	1126.00	12000	20240422	-63.21	4260	20241118	3.64	12000	-63.21	20240422	4260	3.64	20241118	12000	-63.21	20240422	4260	3.64	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
76	20241118	141113	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4400	-445	5	-9.18	7318801940	1653888	192.70	4790	4790	4260	6290	3395	4845	4425.20	4.30	-245249	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3931	9.98	3.91	12	1.85	441.00	1126.00	12000	20240422	-63.33	4260	20241118	3.29	12000	-63.33	20240422	4260	3.29	20241118	12000	-63.33	20240422	4260	3.29	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
77	20241118	131105	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4445	-400	5	-8.26	6814940810	1539597	179.38	4790	4790	4260	6290	3395	4845	4426.44	4.30	-283720	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3971	10.08	3.95	12	1.72	441.00	1126.00	12000	20240422	-62.96	4260	20241118	4.34	12000	-62.96	20240422	4260	4.34	20241118	12000	-62.96	20240422	4260	4.34	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
78	20241118	121111	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4410	-435	5	-8.98	6360802610	1437021	167.43	4790	4790	4260	6290	3395	4845	4426.37	4.30	-309449	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3940	10.00	3.92	12	1.61	441.00	1126.00	12000	20240422	-63.25	4260	20241118	3.52	12000	-63.25	20240422	4260	3.52	20241118	12000	-63.25	20240422	4260	3.52	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
79	20241118	111111	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4415	-430	5	-8.88	5927450860	1338619	155.97	4790	4790	4260	6290	3395	4845	4428.02	4.30	-303700	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3944	10.01	3.92	12	1.50	441.00	1126.00	12000	20240422	-63.21	4260	20241118	3.64	12000	-63.21	20240422	4260	3.64	20241118	12000	-63.21	20240422	4260	3.64	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
80	20241118	101058	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4500	-345	5	-7.12	5067773320	1144776	133.38	4790	4790	4260	6290	3395	4845	4426.86	4.30	-257103	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	4020	10.20	4.00	12	1.28	441.00	1126.00	12000	20240422	-62.50	4260	20241118	5.63	12000	-62.50	20240422	4260	5.63	20241118	12000	-62.50	20240422	4260	5.63	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
81	20241118	091058	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4380	-465	5	-9.60	1725775055	382018	44.51	4790	4790	4365	6290	3395	4845	4517.50	4.30	-135335	5068	4956	4768	4656	4468	5012	4712	89	1445	100	3390	5	1	89340619	3913	9.93	3.89	12	0.43	441.00	1126.00	12000	20240422	-63.50	4365	20241118	0.34	12000	-63.50	20240422	4365	0.34	20241118	12000	-63.50	20240422	4365	0.34	20241118	2.73	N	336570	100	89 억	3839544	N	N	406	N	N
82	20241115	161145	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4845	45	2	0.94	4044026105	856812	51.80	4715	4880	4580	6240	3360	4800	4719.74	4.00	282453	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4329	10.99	4.30	12	0.96	441.00	1126.00	12000	20240422	-59.62	4580	20241115	5.79	12000	-59.62	20240422	4580	5.79	20241115	12000	-59.62	20240422	4580	5.79	20241115	2.78	N	336570	100	89 억	3577353	N	N	406	N	N
83	20241115	151215	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4830	30	2	0.62	3898154905	826619	49.98	4715	4880	4580	6240	3360	4800	4715.76	4.00	271591	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4315	10.95	4.29	12	0.93	441.00	1126.00	12000	20240422	-59.75	4580	20241115	5.46	12000	-59.75	20240422	4580	5.46	20241115	12000	-59.75	20240422	4580	5.46	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
84	20241115	141159	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4845	45	2	0.94	3558326845	756533	45.74	4715	4875	4580	6240	3360	4800	4703.43	4.00	252136	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4329	10.99	4.30	12	0.85	441.00	1126.00	12000	20240422	-59.62	4580	20241115	5.79	12000	-59.62	20240422	4580	5.79	20241115	12000	-59.62	20240422	4580	5.79	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
85	20241115	131158	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4825	25	2	0.52	3129441690	667403	40.35	4715	4875	4580	6240	3360	4800	4688.94	4.00	222376	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4311	10.94	4.29	12	0.75	441.00	1126.00	12000	20240422	-59.79	4580	20241115	5.35	12000	-59.79	20240422	4580	5.35	20241115	12000	-59.79	20240422	4580	5.35	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
86	20241115	121159	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4755	-45	5	-0.94	2743904075	587443	35.52	4715	4785	4580	6240	3360	4800	4670.87	4.00	203626	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4248	10.78	4.22	12	0.66	441.00	1126.00	12000	20240422	-60.38	4580	20241115	3.82	12000	-60.38	20240422	4580	3.82	20241115	12000	-60.38	20240422	4580	3.82	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
87	20241115	111132	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4735	-65	5	-1.35	2453437280	526253	31.82	4715	4770	4580	6240	3360	4800	4662.02	4.00	183968	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4230	10.74	4.21	12	0.59	441.00	1126.00	12000	20240422	-60.54	4580	20241115	3.38	12000	-60.54	20240422	4580	3.38	20241115	12000	-60.54	20240422	4580	3.38	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
88	20241115	101131	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4665	-135	5	-2.81	1993812445	428494	25.91	4715	4770	4580	6240	3360	4800	4652.98	4.00	153279	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4168	10.58	4.14	12	0.48	441.00	1126.00	12000	20240422	-61.12	4580	20241115	1.86	12000	-61.12	20240422	4580	1.86	20241115	12000	-61.12	20240422	4580	1.86	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
89	20241115	091038	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4605	-195	5	-4.06	716470655	154604	9.35	4715	4715	4580	6240	3360	4800	4633.96	4.00	39954	5536	5167	4971	4602	4406	5070	4505	89	1440	100	3360	5	1	89340619	4114	10.44	4.09	12	0.17	441.00	1126.00	12000	20240422	-61.62	4580	20241115	0.55	12000	-61.62	20240422	4580	0.55	20241115	12000	-61.62	20240422	4580	0.55	20241115	2.78	N	336570	100	89 억	3577353	N	N	54	N	N
90	20241114	161123	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4820	-440	5	-8.37	7929691360	1607877	442.40	5320	5340	4775	6830	3690	5260	4931.78	4.26	-171458	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4306	10.93	4.28	12	1.80	441.00	1126.00	12000	20240422	-59.83	4775	20241114	0.94	12000	-59.83	20240422	4775	0.94	20241114	12000	-59.83	20240422	4775	0.94	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
91	20241114	151131	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4875	-385	5	-7.32	7234490825	1464417	402.93	5320	5340	4775	6830	3690	5260	4940.18	4.26	-175340	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4355	11.05	4.33	12	1.64	441.00	1126.00	12000	20240422	-59.38	4775	20241114	2.09	12000	-59.38	20240422	4775	2.09	20241114	12000	-59.38	20240422	4775	2.09	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
92	20241114	141124	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4980	-280	5	-5.32	6568098975	1328960	365.66	5320	5340	4775	6830	3690	5260	4942.28	4.26	-186540	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4449	11.29	4.42	12	1.49	441.00	1126.00	12000	20240422	-58.50	4775	20241114	4.29	12000	-58.50	20240422	4775	4.29	20241114	12000	-58.50	20240422	4775	4.29	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
93	20241114	131124	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4780	-480	5	-9.13	5459666405	1102358	303.31	5320	5340	4775	6830	3690	5260	4952.72	4.26	-257056	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4270	10.84	4.25	12	1.23	441.00	1126.00	12000	20240422	-60.17	4775	20241114	0.10	12000	-60.17	20240422	4775	0.10	20241114	12000	-60.17	20240422	4775	0.10	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
94	20241114	121121	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4880	-380	5	-7.22	4125853480	825779	227.21	5320	5340	4805	6830	3690	5260	4996.32	4.26	-212035	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4360	11.07	4.33	12	0.92	441.00	1126.00	12000	20240422	-59.33	4805	20241114	1.56	12000	-59.33	20240422	4805	1.56	20241114	12000	-59.33	20240422	4805	1.56	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
95	20241114	111121	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4960	-300	5	-5.70	2372987925	465794	128.16	5320	5340	4955	6830	3690	5260	5094.50	4.26	-213731	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	5	1	89340619	4431	11.25	4.40	12	0.52	441.00	1126.00	12000	20240422	-58.67	4955	20241114	0.10	12000	-58.67	20240422	4955	0.10	20241114	12000	-58.67	20240422	4955	0.10	20241114	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
96	20241114	101140	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5320	60	2	1.14	338379520	64007	17.61	5320	5340	5230	6830	3690	5260	5286.60	4.26	-18700	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	10	1	89340619	4753	12.06	4.72	12	0.07	441.00	1126.00	12000	20240422	-55.67	5100	20241112	4.31	12000	-55.67	20240422	5100	4.31	20241112	12000	-55.67	20240422	5100	4.31	20241112	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
97	20241114	091115	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5260	0	3	0.00	0	0	0.00	0	0	0	6830	3690	5260	0.00	4.26	0	5400	5330	5230	5160	5060	5365	5195	89	1570	100	3680	10	1	89340619	4699	11.93	4.67	12	0.00	441.00	1126.00	12000	20240422	-56.17	5100	20241112	3.14	12000	-56.17	20240422	5100	3.14	20241112	12000	-56.17	20240422	5100	3.14	20241112	2.78	N	336570	100	89 억	3806859	N	N	277	N	N
98	20241113	160741	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5260	60	2	1.15	1850474260	355202	52.66	5130	5300	5130	6760	3640	5200	5209.34	4.24	57428	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4699	11.93	4.67	12	0.40	441.00	1126.00	12000	20240422	-56.17	5100	20241112	3.14	12000	-56.17	20240422	5100	3.14	20241112	12000	-56.17	20240422	5100	3.14	20241112	2.79	N	336570	100	89 억	3785123	N	N	277	N	N
99	20241113	150817	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5250	50	2	0.96	1506958530	289746	42.96	5130	5300	5130	6760	3640	5200	5200.97	4.24	69331	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4690	11.90	4.66	12	0.32	441.00	1126.00	12000	20240422	-56.25	5100	20241112	2.94	12000	-56.25	20240422	5100	2.94	20241112	12000	-56.25	20240422	5100	2.94	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
100	20241113	140814	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5200	0	3	0.00	1156476270	222305	32.96	5130	5300	5130	6760	3640	5200	5202.21	4.24	41854	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4646	11.79	4.62	12	0.25	441.00	1126.00	12000	20240422	-56.67	5100	20241112	1.96	12000	-56.67	20240422	5100	1.96	20241112	12000	-56.67	20240422	5100	1.96	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
101	20241113	130816	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5170	-30	5	-0.58	974438720	187189	27.75	5130	5300	5130	6760	3640	5200	5205.65	4.24	37637	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4619	11.72	4.59	12	0.21	441.00	1126.00	12000	20240422	-56.92	5100	20241112	1.37	12000	-56.92	20240422	5100	1.37	20241112	12000	-56.92	20240422	5100	1.37	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
102	20241113	120805	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5200	0	3	0.00	891971350	171289	25.40	5130	5300	5130	6760	3640	5200	5207.42	4.24	41455	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4646	11.79	4.62	12	0.19	441.00	1126.00	12000	20240422	-56.67	5100	20241112	1.96	12000	-56.67	20240422	5100	1.96	20241112	12000	-56.67	20240422	5100	1.96	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
103	20241113	110802	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5230	30	2	0.58	758597430	145655	21.59	5130	5300	5130	6760	3640	5200	5208.20	4.24	39230	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4673	11.86	4.64	12	0.16	441.00	1126.00	12000	20240422	-56.42	5100	20241112	2.55	12000	-56.42	20240422	5100	2.55	20241112	12000	-56.42	20240422	5100	2.55	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
104	20241113	100804	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5220	20	2	0.38	517720120	99373	14.73	5130	5300	5130	6760	3640	5200	5209.90	4.24	27479	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4664	11.84	4.64	12	0.11	441.00	1126.00	12000	20240422	-56.50	5100	20241112	2.35	12000	-56.50	20240422	5100	2.35	20241112	12000	-56.50	20240422	5100	2.35	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
105	20241113	090753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5260	60	2	1.15	211754850	40869	6.06	5130	5300	5130	6760	3640	5200	5181.13	4.24	18528	5440	5320	5210	5090	4980	5265	5035	89	1560	100	3640	10	1	89340619	4699	11.93	4.67	12	0.05	441.00	1126.00	12000	20240422	-56.17	5100	20241112	3.14	12000	-56.17	20240422	5100	3.14	20241112	12000	-56.17	20240422	5100	3.14	20241112	2.79	N	336570	100	89 억	3785123	N	N	2422	N	N
106	20241112	161042	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5200	-130	5	-2.44	3490912230	669713	96.32	5300	5330	5100	6920	3740	5330	5212.58	4.01	215951	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4646	11.79	4.62	12	0.75	441.00	1126.00	12000	20240422	-56.67	5100	20241112	1.96	12000	-56.67	20240422	5100	1.96	20241112	12000	-56.67	20240422	5100	1.96	20241112	2.77	N	336570	100	89 억	3582996	N	N	2422	N	N
107	20241112	151054	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5240	-90	5	-1.69	3068275390	588662	84.67	5300	5330	5100	6920	3740	5330	5212.29	4.01	159157	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4681	11.88	4.65	12	0.66	441.00	1126.00	12000	20240422	-56.33	5100	20241112	2.75	12000	-56.33	20240422	5100	2.75	20241112	12000	-56.33	20240422	5100	2.75	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
108	20241112	141058	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5230	-100	5	-1.88	2818611360	540915	77.80	5300	5330	5100	6920	3740	5330	5210.82	4.01	135104	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4673	11.86	4.64	12	0.61	441.00	1126.00	12000	20240422	-56.42	5100	20241112	2.55	12000	-56.42	20240422	5100	2.55	20241112	12000	-56.42	20240422	5100	2.55	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
109	20241112	131104	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5250	-80	5	-1.50	2559310160	491394	70.68	5300	5330	5100	6920	3740	5330	5208.26	4.01	105409	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4690	11.90	4.66	12	0.55	441.00	1126.00	12000	20240422	-56.25	5100	20241112	2.94	12000	-56.25	20240422	5100	2.94	20241112	12000	-56.25	20240422	5100	2.94	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
110	20241112	121055	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5290	-40	5	-0.75	2406125150	462270	66.49	5300	5330	5100	6920	3740	5330	5205.02	4.01	100720	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4726	12.00	4.70	12	0.52	441.00	1126.00	12000	20240422	-55.92	5100	20241112	3.73	12000	-55.92	20240422	5100	3.73	20241112	12000	-55.92	20240422	5100	3.73	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
111	20241112	111049	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5260	-70	5	-1.31	2162393370	416141	59.85	5300	5330	5100	6920	3740	5330	5196.30	4.01	91514	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4699	11.93	4.67	12	0.47	441.00	1126.00	12000	20240422	-56.17	5100	20241112	3.14	12000	-56.17	20240422	5100	3.14	20241112	12000	-56.17	20240422	5100	3.14	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
112	20241112	101048	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5200	-130	5	-2.44	1698023760	327627	47.12	5300	5330	5100	6920	3740	5330	5182.80	4.01	65037	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4646	11.79	4.62	12	0.37	441.00	1126.00	12000	20240422	-56.67	5100	20241112	1.96	12000	-56.67	20240422	5100	1.96	20241112	12000	-56.67	20240422	5100	1.96	20241112	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
113	20241112	091048	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5200	-130	5	-2.44	151080790	28856	4.15	5300	5330	5200	6920	3740	5330	5235.68	4.01	-2866	5716	5522	5336	5142	4956	5430	5050	89	1590	100	3730	10	1	89340619	4646	11.79	4.62	12	0.03	441.00	1126.00	12000	20240422	-56.67	5150	20241111	0.97	12000	-56.67	20240422	5150	0.97	20241111	12000	-56.67	20240422	5150	0.97	20241111	2.77	N	336570	100	89 억	3582996	N	N	1417	N	N
114	20241111	161038	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5330	-190	5	-3.44	3633016200	687661	179.49	5500	5530	5150	7170	3870	5520	5283.11	3.99	14391	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4762	12.09	4.73	12	0.77	441.00	1126.00	12000	20240422	-55.58	5150	20241111	3.50	12000	-55.58	20240422	5150	3.50	20241111	12000	-55.58	20240422	5150	3.50	20241111	2.78	N	336570	100	89 억	3560303	N	N	1417	N	N
115	20241111	151111	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5320	-200	5	-3.62	3580731620	677842	176.93	5500	5530	5150	7170	3870	5520	5282.53	3.99	11237	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4753	12.06	4.72	12	0.76	441.00	1126.00	12000	20240422	-55.67	5150	20241111	3.30	12000	-55.67	20240422	5150	3.30	20241111	12000	-55.67	20240422	5150	3.30	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
116	20241111	141055	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5280	-240	5	-4.35	3227082980	610990	159.48	5500	5530	5150	7170	3870	5520	5281.71	3.99	-15329	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4717	11.97	4.69	12	0.68	441.00	1126.00	12000	20240422	-56.00	5150	20241111	2.52	12000	-56.00	20240422	5150	2.52	20241111	12000	-56.00	20240422	5150	2.52	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
117	20241111	131055	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5290	-230	5	-4.17	2936410350	555784	145.07	5500	5530	5150	7170	3870	5520	5283.34	3.99	-46409	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4726	12.00	4.70	12	0.62	441.00	1126.00	12000	20240422	-55.92	5150	20241111	2.72	12000	-55.92	20240422	5150	2.72	20241111	12000	-55.92	20240422	5150	2.72	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
118	20241111	121049	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5280	-240	5	-4.35	2793333500	528781	138.02	5500	5530	5150	7170	3870	5520	5282.57	3.99	-52007	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4717	11.97	4.69	12	0.59	441.00	1126.00	12000	20240422	-56.00	5150	20241111	2.52	12000	-56.00	20240422	5150	2.52	20241111	12000	-56.00	20240422	5150	2.52	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
119	20241111	111047	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5250	-270	5	-4.89	2624772880	496705	129.65	5500	5530	5150	7170	3870	5520	5284.34	3.99	-62929	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4690	11.90	4.66	12	0.56	441.00	1126.00	12000	20240422	-56.25	5150	20241111	1.94	12000	-56.25	20240422	5150	1.94	20241111	12000	-56.25	20240422	5150	1.94	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
120	20241111	101041	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5220	-300	5	-5.43	2205546300	417084	108.87	5500	5530	5150	7170	3870	5520	5287.98	3.99	-71284	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4664	11.84	4.64	12	0.47	441.00	1126.00	12000	20240422	-56.50	5150	20241111	1.36	12000	-56.50	20240422	5150	1.36	20241111	12000	-56.50	20240422	5150	1.36	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
121	20241111	091037	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5340	-180	5	-3.26	564677360	104608	27.30	5500	5530	5340	7170	3870	5520	5397.97	3.99	-36065	5740	5630	5570	5460	5400	5600	5430	89	1650	100	3860	10	1	89340619	4771	12.11	4.74	12	0.12	441.00	1126.00	12000	20240422	-55.50	5340	20241111	0.00	12000	-55.50	20240422	5340	0.00	20241111	12000	-55.50	20240422	5340	0.00	20241111	2.78	N	336570	100	89 억	3560303	N	N	1765	N	N
122	20241108	161032	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5520	-110	5	-1.95	2132799420	382249	89.24	5650	5680	5510	7310	3950	5630	5579.83	4.05	10232	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	4932	12.52	4.90	12	0.43	441.00	1126.00	12000	20240422	-54.00	5510	20241108	0.18	12000	-54.00	20240422	5510	0.18	20241108	12000	-54.00	20240422	5510	0.18	20241108	2.78	N	336570	100	89 억	3616939	N	N	1765	N	N
123	20241108	151042	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5530	-100	5	-1.78	2005738340	359238	83.87	5650	5680	5510	7310	3950	5630	5583.31	4.05	10317	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	4941	12.54	4.91	12	0.40	441.00	1126.00	12000	20240422	-53.92	5510	20241108	0.36	12000	-53.92	20240422	5510	0.36	20241108	12000	-53.92	20240422	5510	0.36	20241108	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
124	20241108	141039	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5540	-90	5	-1.60	1696237400	303269	70.80	5650	5680	5530	7310	3950	5630	5593.18	4.05	11989	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	4949	12.56	4.92	12	0.34	441.00	1126.00	12000	20240422	-53.83	5510	20241107	0.54	12000	-53.83	20240422	5510	0.54	20241107	12000	-53.83	20240422	5510	0.54	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
125	20241108	131041	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5560	-70	5	-1.24	1376833070	245678	57.36	5650	5680	5540	7310	3950	5630	5604.22	4.05	5204	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	4967	12.61	4.94	12	0.27	441.00	1126.00	12000	20240422	-53.67	5510	20241107	0.91	12000	-53.67	20240422	5510	0.91	20241107	12000	-53.67	20240422	5510	0.91	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
126	20241108	121041	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5580	-50	5	-0.89	911234330	162024	37.83	5650	5680	5570	7310	3950	5630	5624.07	4.05	-3166	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	4985	12.65	4.96	12	0.18	441.00	1126.00	12000	20240422	-53.50	5510	20241107	1.27	12000	-53.50	20240422	5510	1.27	20241107	12000	-53.50	20240422	5510	1.27	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
127	20241108	111039	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5610	-20	5	-0.36	682699510	121200	28.30	5650	5680	5600	7310	3950	5630	5632.83	4.05	1771	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	5012	12.72	4.98	12	0.14	441.00	1126.00	12000	20240422	-53.25	5510	20241107	1.81	12000	-53.25	20240422	5510	1.81	20241107	12000	-53.25	20240422	5510	1.81	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
128	20241108	101049	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5620	-10	5	-0.18	504957300	89565	20.91	5650	5680	5610	7310	3950	5630	5637.89	4.05	6497	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	5021	12.74	4.99	12	0.10	441.00	1126.00	12000	20240422	-53.17	5510	20241107	2.00	12000	-53.17	20240422	5510	2.00	20241107	12000	-53.17	20240422	5510	2.00	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
129	20241108	091034	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5660	30	2	0.53	142893490	25320	5.91	5650	5680	5620	7310	3950	5630	5643.50	4.05	5561	5790	5710	5610	5530	5430	5750	5570	89	1680	100	3940	10	1	89340619	5057	12.83	5.03	12	0.03	441.00	1126.00	12000	20240422	-52.83	5510	20241107	2.72	12000	-52.83	20240422	5510	2.72	20241107	12000	-52.83	20240422	5510	2.72	20241107	2.78	N	336570	100	89 억	3616939	N	N	543	N	N
130	20241107	161032	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5630	-10	5	-0.18	2378358650	425641	81.91	5620	5690	5510	7330	3950	5640	5587.63	4.00	13126	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	5030	12.77	5.00	12	0.48	441.00	1126.00	12000	20240422	-53.08	5510	20241107	2.18	12000	-53.08	20240422	5510	2.18	20241107	12000	-53.08	20240422	5510	2.18	20241107	2.78	N	336570	100	89 억	3577876	N	N	543	N	N
131	20241107	151038	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5610	-30	5	-0.53	2281802430	408468	78.61	5620	5690	5510	7330	3950	5640	5586.18	4.00	11859	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	5012	12.72	4.98	12	0.46	441.00	1126.00	12000	20240422	-53.25	5510	20241107	1.81	12000	-53.25	20240422	5510	1.81	20241107	12000	-53.25	20240422	5510	1.81	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
132	20241107	141042	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5600	-40	5	-0.71	2037415260	364741	70.19	5620	5690	5510	7330	3950	5640	5585.85	4.00	6669	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	5003	12.70	4.97	12	0.41	441.00	1126.00	12000	20240422	-53.33	5510	20241107	1.63	12000	-53.33	20240422	5510	1.63	20241107	12000	-53.33	20240422	5510	1.63	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
133	20241107	131042	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5630	-10	5	-0.18	1849394960	331213	63.74	5620	5690	5510	7330	3950	5640	5583.62	4.00	-8968	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	5030	12.77	5.00	12	0.37	441.00	1126.00	12000	20240422	-53.08	5510	20241107	2.18	12000	-53.08	20240422	5510	2.18	20241107	12000	-53.08	20240422	5510	2.18	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
134	20241107	121036	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5660	20	2	0.35	1747226460	313100	60.25	5620	5690	5510	7330	3950	5640	5580.32	4.00	-11176	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	5057	12.83	5.03	12	0.35	441.00	1126.00	12000	20240422	-52.83	5510	20241107	2.72	12000	-52.83	20240422	5510	2.72	20241107	12000	-52.83	20240422	5510	2.72	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
135	20241107	111032	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5570	-70	5	-1.24	1435025080	257513	49.56	5620	5690	5510	7330	3950	5640	5572.51	4.00	-38745	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	4976	12.63	4.95	12	0.29	441.00	1126.00	12000	20240422	-53.58	5510	20241107	1.09	12000	-53.58	20240422	5510	1.09	20241107	12000	-53.58	20240422	5510	1.09	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
136	20241107	101033	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5560	-80	5	-1.42	983572940	175892	33.85	5620	5690	5530	7330	3950	5640	5591.78	4.00	-27434	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	4967	12.61	4.94	12	0.20	441.00	1126.00	12000	20240422	-53.67	5530	20241107	0.54	12000	-53.67	20240422	5530	0.54	20241107	12000	-53.67	20240422	5530	0.54	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
137	20241107	091036	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	5560	-80	5	-1.42	217050580	38831	7.47	5620	5650	5560	7330	3950	5640	5588.99	4.00	-5769	5960	5800	5710	5550	5460	5755	5505	89	1690	100	3940	10	1	89340619	4967	12.61	4.94	12	0.04	441.00	1126.00	12000	20240422	-53.67	5560	20241107	0.00	12000	-53.67	20240422	5560	0.00	20241107	12000	-53.67	20240422	5560	0.00	20241107	2.78	N	336570	100	89 억	3577876	N	N	1284	N	N
138	20241106	161045	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5640	-140	5	-2.42	2962252320	518976	169.80	5820	5870	5620	7510	4050	5780	5708.16	4.03	-35675	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5039	12.79	5.01	12	0.58	441.00	1126.00	12000	20240422	-53.00	5560	20240826	1.44	12000	-53.00	20240422	5560	1.44	20240826	12000	-53.00	20240422	5560	1.44	20240826	2.73	N	336570	100	89 억	3602961	N	N	1284	N	N
139	20241106	151116	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5640	-140	5	-2.42	2816971310	493212	161.37	5820	5870	5620	7510	4050	5780	5711.48	4.03	-42030	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5039	12.79	5.01	12	0.55	441.00	1126.00	12000	20240422	-53.00	5560	20240826	1.44	12000	-53.00	20240422	5560	1.44	20240826	12000	-53.00	20240422	5560	1.44	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
140	20241106	141105	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5640	-140	5	-2.42	2190289030	382139	125.03	5820	5870	5620	7510	4050	5780	5731.66	4.03	-66306	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5039	12.79	5.01	12	0.43	441.00	1126.00	12000	20240422	-53.00	5560	20240826	1.44	12000	-53.00	20240422	5560	1.44	20240826	12000	-53.00	20240422	5560	1.44	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
141	20241106	131115	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5650	-130	5	-2.25	1680696470	292158	95.59	5820	5870	5620	7510	4050	5780	5752.70	4.03	-52777	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5048	12.81	5.02	12	0.33	441.00	1126.00	12000	20240422	-52.92	5560	20240826	1.62	12000	-52.92	20240422	5560	1.62	20240826	12000	-52.92	20240422	5560	1.62	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
142	20241106	121041	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5750	-30	5	-0.52	997096320	171824	56.22	5820	5870	5730	7510	4050	5780	5803.01	4.03	-31370	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5137	13.04	5.11	12	0.19	441.00	1126.00	12000	20240422	-52.08	5560	20240826	3.42	12000	-52.08	20240422	5560	3.42	20240826	12000	-52.08	20240422	5560	3.42	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
143	20241106	111046	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5800	20	2	0.35	617811770	105952	34.67	5820	5870	5780	7510	4050	5780	5831.05	4.03	-21697	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5182	13.15	5.15	12	0.12	441.00	1126.00	12000	20240422	-51.67	5560	20240826	4.32	12000	-51.67	20240422	5560	4.32	20240826	12000	-51.67	20240422	5560	4.32	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
144	20241106	101052	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5830	50	2	0.87	470580600	80629	26.38	5820	5870	5780	7510	4050	5780	5836.37	4.03	-11063	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5209	13.22	5.18	12	0.09	441.00	1126.00	12000	20240422	-51.42	5560	20240826	4.86	12000	-51.42	20240422	5560	4.86	20240826	12000	-51.42	20240422	5560	4.86	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
145	20241106	091045	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5830	50	2	0.87	73385050	12635	4.13	5820	5830	5780	7510	4050	5780	5808.08	4.03	-6416	5900	5840	5770	5710	5640	5870	5740	89	1730	100	4040	10	1	89340619	5209	13.22	5.18	12	0.01	441.00	1126.00	12000	20240422	-51.42	5560	20240826	4.86	12000	-51.42	20240422	5560	4.86	20240826	12000	-51.42	20240422	5560	4.86	20240826	2.73	N	336570	100	89 억	3602961	N	N	68	N	N
146	20241105	161013	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5780	20	2	0.35	1763624540	305388	30.66	5730	5830	5700	7480	4040	5760	5775.03	4.04	-46090	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5164	13.11	5.13	12	0.34	441.00	1126.00	12000	20240422	-51.83	5560	20240826	3.96	12000	-51.83	20240422	5560	3.96	20240826	12000	-51.83	20240422	5560	3.96	20240826	2.72	N	336570	100	89 억	3609579	N	N	68	N	N
147	20241105	151036	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5770	10	2	0.17	1707280200	295638	29.68	5730	5830	5700	7480	4040	5760	5774.90	4.04	-40678	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5155	13.08	5.12	12	0.33	441.00	1126.00	12000	20240422	-51.92	5560	20240826	3.78	12000	-51.92	20240422	5560	3.78	20240826	12000	-51.92	20240422	5560	3.78	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
148	20241105	141029	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5780	20	2	0.35	1455171280	252015	25.30	5730	5830	5700	7480	4040	5760	5774.15	4.04	-36331	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5164	13.11	5.13	12	0.28	441.00	1126.00	12000	20240422	-51.83	5560	20240826	3.96	12000	-51.83	20240422	5560	3.96	20240826	12000	-51.83	20240422	5560	3.96	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
149	20241105	131039	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5800	40	2	0.69	1208045710	209244	21.01	5730	5830	5700	7480	4040	5760	5773.38	4.04	-25384	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5182	13.15	5.15	12	0.23	441.00	1126.00	12000	20240422	-51.67	5560	20240826	4.32	12000	-51.67	20240422	5560	4.32	20240826	12000	-51.67	20240422	5560	4.32	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
150	20241105	121028	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5800	40	2	0.69	1096493140	189979	19.07	5730	5830	5700	7480	4040	5760	5771.66	4.04	-31301	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5182	13.15	5.15	12	0.21	441.00	1126.00	12000	20240422	-51.67	5560	20240826	4.32	12000	-51.67	20240422	5560	4.32	20240826	12000	-51.67	20240422	5560	4.32	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
151	20241105	111014	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5820	60	2	1.04	902281470	156434	15.70	5730	5830	5700	7480	4040	5760	5767.81	4.04	-35324	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5200	13.20	5.17	12	0.18	441.00	1126.00	12000	20240422	-51.50	5560	20240826	4.68	12000	-51.50	20240422	5560	4.68	20240826	12000	-51.50	20240422	5560	4.68	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
152	20241105	101025	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5780	20	2	0.35	465872250	81109	8.14	5730	5790	5700	7480	4040	5760	5743.78	4.04	-30074	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5164	13.11	5.13	12	0.09	441.00	1126.00	12000	20240422	-51.83	5560	20240826	3.96	12000	-51.83	20240422	5560	3.96	20240826	12000	-51.83	20240422	5560	3.96	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
153	20241105	091019	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5780	20	2	0.35	108809700	18923	1.90	5730	5790	5700	7480	4040	5760	5750.12	4.04	-3343	6040	5900	5790	5650	5540	5970	5720	89	1720	100	4030	10	1	89340619	5164	13.11	5.13	12	0.02	441.00	1126.00	12000	20240422	-51.83	5560	20240826	3.96	12000	-51.83	20240422	5560	3.96	20240826	12000	-51.83	20240422	5560	3.96	20240826	2.72	N	336570	100	89 억	3609579	N	N	313	N	N
154	20241104	161014	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5760	100	2	1.77	5755090760	992694	330.14	5750	5930	5680	7350	3970	5660	5797.49	3.71	344332	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5146	13.06	5.12	12	1.11	441.00	1126.00	12000	20240422	-52.00	5560	20240826	3.60	12000	-52.00	20240422	5560	3.60	20240826	12000	-52.00	20240422	5560	3.60	20240826	2.72	N	336570	100	89 억	3313556	N	N	313	N	N
155	20241104	151032	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5750	90	2	1.59	5458398570	941131	312.99	5750	5930	5680	7350	3970	5660	5799.83	3.71	337277	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5137	13.04	5.11	12	1.05	441.00	1126.00	12000	20240422	-52.08	5560	20240826	3.42	12000	-52.08	20240422	5560	3.42	20240826	12000	-52.08	20240422	5560	3.42	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
156	20241104	141014	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5780	120	2	2.12	4659037890	802110	266.76	5750	5930	5680	7350	3970	5660	5808.48	3.71	288699	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5164	13.11	5.13	12	0.90	441.00	1126.00	12000	20240422	-51.83	5560	20240826	3.96	12000	-51.83	20240422	5560	3.96	20240826	12000	-51.83	20240422	5560	3.96	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
157	20241104	130941	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5820	160	2	2.83	3922328580	674846	224.43	5750	5930	5680	7350	3970	5660	5812.18	3.71	217053	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5200	13.20	5.17	12	0.76	441.00	1126.00	12000	20240422	-51.50	5560	20240826	4.68	12000	-51.50	20240422	5560	4.68	20240826	12000	-51.50	20240422	5560	4.68	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
158	20241104	120958	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5810	150	2	2.65	3585747070	616746	205.11	5750	5930	5680	7350	3970	5660	5813.98	3.71	197190	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5191	13.17	5.16	12	0.69	441.00	1126.00	12000	20240422	-51.58	5560	20240826	4.50	12000	-51.58	20240422	5560	4.50	20240826	12000	-51.58	20240422	5560	4.50	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
159	20241104	110953	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5820	160	2	2.83	3155928440	542795	180.52	5750	5930	5680	7350	3970	5660	5814.22	3.71	172687	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5200	13.20	5.17	12	0.61	441.00	1126.00	12000	20240422	-51.50	5560	20240826	4.68	12000	-51.50	20240422	5560	4.68	20240826	12000	-51.50	20240422	5560	4.68	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
160	20241104	100942	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5890	230	2	4.06	2597927470	447200	148.72	5750	5930	5680	7350	3970	5660	5809.32	3.71	165406	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5262	13.36	5.23	12	0.50	441.00	1126.00	12000	20240422	-50.92	5560	20240826	5.94	12000	-50.92	20240422	5560	5.94	20240826	12000	-50.92	20240422	5560	5.94	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
161	20241104	091001	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5810	150	2	2.65	839687610	143931	47.87	5750	5930	5740	7350	3970	5660	5833.96	3.71	67709	5773	5716	5683	5626	5593	5700	5610	89	1690	100	3960	10	1	89340619	5191	13.17	5.16	12	0.16	441.00	1126.00	12000	20240422	-51.58	5560	20240826	4.50	12000	-51.58	20240422	5560	4.50	20240826	12000	-51.58	20240422	5560	4.50	20240826	2.72	N	336570	100	89 억	3313556	N	N	17	N	N
162	20241101	160923	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5660	-100	5	-1.74	1693230650	297953	68.36	5700	5740	5650	7480	4040	5760	5682.93	3.74	-40219	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5057	12.83	5.03	12	0.33	441.00	1126.00	12000	20240422	-52.83	5560	20240826	1.80	12000	-52.83	20240422	5560	1.80	20240826	12000	-52.83	20240422	5560	1.80	20240826	2.75	N	336570	100	89 억	3343524	N	N	17	N	N
163	20241101	150942	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5670	-90	5	-1.56	1481790270	260654	59.80	5700	5740	5650	7480	4040	5760	5684.89	3.74	-45382	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5066	12.86	5.04	12	0.29	441.00	1126.00	12000	20240422	-52.75	5560	20240826	1.98	12000	-52.75	20240422	5560	1.98	20240826	12000	-52.75	20240422	5560	1.98	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
164	20241101	140902	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5690	-70	5	-1.22	1154590830	202994	46.57	5700	5740	5650	7480	4040	5760	5687.81	3.74	-54906	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5083	12.90	5.05	12	0.23	441.00	1126.00	12000	20240422	-52.58	5560	20240826	2.34	12000	-52.58	20240422	5560	2.34	20240826	12000	-52.58	20240422	5560	2.34	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
165	20241101	131113	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5690	-70	5	-1.22	1033648380	181754	41.70	5700	5740	5650	7480	4040	5760	5687.07	3.74	-46442	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5083	12.90	5.05	12	0.20	441.00	1126.00	12000	20240422	-52.58	5560	20240826	2.34	12000	-52.58	20240422	5560	2.34	20240826	12000	-52.58	20240422	5560	2.34	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
166	20241101	121114	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5710	-50	5	-0.87	959996510	168841	38.74	5700	5740	5650	7480	4040	5760	5685.80	3.74	-42244	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5101	12.95	5.07	12	0.19	441.00	1126.00	12000	20240422	-52.42	5560	20240826	2.70	12000	-52.42	20240422	5560	2.70	20240826	12000	-52.42	20240422	5560	2.70	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
167	20241101	111110	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5700	-60	5	-1.04	798031470	140435	32.22	5700	5740	5650	7480	4040	5760	5682.57	3.74	-41307	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5092	12.93	5.06	12	0.16	441.00	1126.00	12000	20240422	-52.50	5560	20240826	2.52	12000	-52.50	20240422	5560	2.52	20240826	12000	-52.50	20240422	5560	2.52	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
168	20241101	101112	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5670	-90	5	-1.56	646104480	113673	26.08	5700	5740	5650	7480	4040	5760	5683.89	3.74	-31197	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5066	12.86	5.04	12	0.13	441.00	1126.00	12000	20240422	-52.75	5560	20240826	1.98	12000	-52.75	20240422	5560	1.98	20240826	12000	-52.75	20240422	5560	1.98	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N
169	20241101	091108	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	5670	-90	5	-1.56	317236880	55738	12.79	5700	5740	5660	7480	4040	5760	5691.57	3.74	-27018	5920	5840	5770	5690	5620	5805	5655	89	1720	100	4030	10	1	89340619	5066	12.86	5.04	12	0.06	441.00	1126.00	12000	20240422	-52.75	5560	20240826	1.98	12000	-52.75	20240422	5560	1.98	20240826	12000	-52.75	20240422	5560	1.98	20240826	2.75	N	336570	100	89 억	3343524	N	N	2077	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History