KissMeData/287410/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161133	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	0	3	0.00	2561071320	198864	59.75	12890	12890	12870	16730	9010	12870	12878.53	16.78	0	-1025	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9863	39.24	9.35	12	0.26	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.25	N	287410	100	76 억		12858251	N	N	1067	N	00	N
3	20240628	151147	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	0	3	0.00	2393332440	185832	55.83	12890	12890	12870	16730	9010	12870	12879.01	16.78	0	5049	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9863	39.24	9.35	12	0.24	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
4	20240628	141146	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	0	3	0.00	2318628630	180029	54.09	12890	12890	12870	16730	9010	12870	12879.20	16.78	0	6220	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9863	39.24	9.35	12	0.23	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
5	20240628	131145	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	0	3	0.00	2056450260	159660	47.97	12890	12890	12870	16730	9010	12870	12880.18	16.78	0	10512	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9863	39.24	9.35	12	0.21	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
6	20240628	121142	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	10	2	0.08	1934841540	150218	45.13	12890	12890	12870	16730	9010	12870	12880.22	16.78	0	12518	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9871	39.27	9.35	12	0.20	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
7	20240628	111124	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	10	2	0.08	1706743540	132514	39.81	12890	12890	12870	16730	9010	12870	12879.72	16.78	0	13729	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9871	39.27	9.35	12	0.17	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
8	20240628	101120	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	10	2	0.08	1242774510	96505	28.99	12890	12890	12870	16730	9010	12870	12877.83	16.78	0	-5551	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9871	39.27	9.35	12	0.13	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
9	20240628	091123	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	0	3	0.00	783444690	60828	18.27	12890	12890	12870	16730	9010	12870	12879.67	16.78	0	-209	12896	12882	12876	12862	12856	12880	12860	77	3860	100	9260	10	1	76637849	9863	39.24	9.35	12	0.08	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.25	N	287410	100	76 억		12858251	N	N	698	N	00	N
10	20240627	161114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	4281021890	332398	123.56	12870	12890	12870	16710	9010	12860	12879.33	16.67	0	65802	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.43	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.27	N	287410	100	76 억		12779141	N	N	698	N	00	N
11	20240627	151121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	4153348050	322478	119.87	12870	12890	12870	16710	9010	12860	12879.48	16.67	0	67883	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.42	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
12	20240627	141119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	4082046200	316940	117.81	12870	12890	12870	16710	9010	12860	12879.56	16.67	0	66460	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.41	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
13	20240627	131119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	3905388820	303216	112.71	12870	12890	12870	16710	9010	12860	12879.89	16.67	0	65788	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.40	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
14	20240627	121121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	3486117050	270663	100.61	12870	12890	12870	16710	9010	12860	12879.92	16.67	0	47042	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.35	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
15	20240627	111121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	3432562490	266503	99.06	12870	12890	12870	16710	9010	12860	12880.02	16.67	0	48516	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.35	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
16	20240627	101121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	3034961440	235618	87.58	12870	12890	12870	16710	9010	12860	12880.86	16.67	0	48890	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.31	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
17	20240627	091120	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	859133670	66704	24.79	12870	12890	12870	16710	9010	12860	12879.81	16.67	0	14708	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.09	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.27	N	287410	100	76 억		12779141	N	N	643	N	00	N
18	20240626	161115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	3461108580	268949	68.81	12860	12890	12860	16710	9010	12860	12869.01	16.55	0	100072	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.35	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.28	N	287410	100	76 억		12682098	N	N	643	N	00	N
19	20240626	151120	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	3416895600	265511	67.93	12860	12890	12860	16710	9010	12860	12869.13	16.55	0	100109	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.35	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
20	20240626	141116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	2719002480	211279	54.05	12860	12890	12860	16710	9010	12860	12869.25	16.55	0	63223	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.28	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
21	20240626	131118	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	2405062600	186870	47.81	12860	12890	12860	16710	9010	12860	12870.24	16.55	0	59871	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.24	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
22	20240626	121116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	2207411150	171504	43.88	12860	12890	12860	16710	9010	12860	12870.90	16.55	0	60102	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.22	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
23	20240626	111117	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	2035514630	158139	40.46	12860	12890	12860	16710	9010	12860	12871.68	16.55	0	66248	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.21	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
24	20240626	101115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1662898440	129178	33.05	12860	12890	12860	16710	9010	12860	12872.92	16.55	0	53423	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.17	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
25	20240626	091119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	1013488250	78691	20.13	12860	12890	12860	16710	9010	12860	12879.34	16.55	0	71535	12886	12872	12866	12852	12846	12870	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.10	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.28	N	287410	100	76 억		12682098	N	N	662	N	00	N
26	20240625	161114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	5002217440	388915	233.77	12860	12880	12860	16710	9010	12860	12861.98	16.77	25566	-172856	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.51	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	662	N	00	N
27	20240625	151112	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	4719203920	366908	220.55	12860	12880	12860	16710	9010	12860	12862.09	16.77	25566	-157660	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.48	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
28	20240625	141116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	3668988080	285254	171.46	12860	12880	12860	16710	9010	12860	12862.18	16.77	25566	-97797	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.37	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
29	20240625	131116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1714540230	133313	80.13	12860	12880	12860	16710	9010	12860	12861.01	16.77	25566	-62181	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.17	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
30	20240625	121119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1382738780	107513	64.63	12860	12880	12860	16710	9010	12860	12861.13	16.77	25566	-44790	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.14	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
31	20240625	111116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1296958180	100843	60.62	12860	12880	12860	16710	9010	12860	12861.16	16.77	25566	-44083	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.13	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
32	20240625	101115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	979300770	76143	45.77	12860	12880	12860	16710	9010	12860	12861.34	16.77	25566	-40635	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.10	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
33	20240625	091115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	118473300	9210	5.54	12860	12880	12860	16710	9010	12860	12863.55	16.77	25566	1588	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.01	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.30	N	287410	100	76 억		12855770	N	N	350	N	00	N
34	20240624	161115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	2135159600	165960	19.27	12860	12890	12860	16710	9010	12860	12865.51	16.78	0	-20882	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.22	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	350	N	00	N
35	20240624	151111	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	2093206060	162698	18.89	12860	12890	12860	16710	9010	12860	12865.60	16.78	0	-19812	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.21	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
36	20240624	141113	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1831526790	142360	16.53	12860	12890	12860	16710	9010	12860	12865.46	16.78	0	-11052	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.19	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
37	20240624	131110	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1693525780	131631	15.28	12860	12890	12860	16710	9010	12860	12865.71	16.78	0	-9190	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.17	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
38	20240624	121111	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	1615510320	125566	14.58	12860	12890	12860	16710	9010	12860	12865.83	16.78	0	-8794	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.16	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
39	20240624	111114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	1567603030	121844	14.14	12860	12890	12860	16710	9010	12860	12865.66	16.78	0	-9710	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.16	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
40	20240624	101112	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	1125280750	87471	10.15	12860	12890	12860	16710	9010	12860	12864.62	16.78	0	5022	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.11	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
41	20240624	091112	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	300275650	23348	2.71	12860	12870	12860	16710	9010	12860	12860.88	16.78	0	-13615	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.03	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.32	N	287410	100	76 억		12856734	N	N	2077	N	00	N
42	20240621	161034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	11077864490	860621	304.73	12870	12890	12860	16710	9010	12860	12871.95	17.13	0	-250890	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	1.12	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.34	N	287410	100	76 억		13126370	N	N	2077	N	00	N
43	20240621	151035	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	10152544550	788687	279.26	12870	12890	12860	16710	9010	12860	12872.72	17.13	0	-240129	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	1.03	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
44	20240621	141034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	9332773320	724992	256.70	12870	12890	12860	16710	9010	12860	12872.93	17.13	0	-217752	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.95	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
45	20240621	131036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	8136494380	632042	223.79	12870	12890	12860	16710	9010	12860	12873.34	17.13	0	-164493	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.82	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
46	20240621	121037	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	6285197290	488129	172.84	12870	12890	12870	16710	9010	12860	12876.10	17.13	0	-46947	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.64	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
47	20240621	111036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	5074434640	394057	139.53	12870	12890	12870	16710	9010	12860	12877.41	17.13	0	20198	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.51	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
48	20240621	101032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	4495191530	349082	123.60	12870	12890	12870	16710	9010	12860	12877.18	17.13	0	27709	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.46	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
49	20240621	091038	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12890	30	2	0.23	1798355760	139620	49.44	12870	12890	12870	16710	9010	12860	12880.36	17.13	0	51398	12900	12880	12870	12850	12840	12875	12845	77	3850	100	9250	10	1	76637849	9879	39.30	9.36	12	0.18	328.00	1377.00	14500	20230824	-11.10	7390	20240322	74.42	12950	-0.46	20240618	7390	74.42	20240322	14500	-11.10	20230824	7390	74.42	20240322	0.34	N	287410	100	76 억		13126370	N	N	1137	N	00	N
50	20240620	161029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12860	0	3	0.00	3632036060	282188	33.32	12860	12890	12860	16710	9010	12860	12870.98	17.20	0	-47571	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9856	39.21	9.34	12	0.37	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.38	N	287410	100	76 억		13178325	N	N	1137	N	00	N
51	20240620	151030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	3587810500	278750	32.91	12860	12890	12860	16710	9010	12860	12871.07	17.20	0	-47058	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.36	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
52	20240620	141032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	3096248940	240537	28.40	12860	12890	12860	16710	9010	12860	12872.24	17.20	0	-19509	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.31	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
53	20240620	131031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12880	20	2	0.16	2648976240	205787	24.30	12860	12890	12860	16710	9010	12860	12872.42	17.20	0	-6075	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9871	39.27	9.35	12	0.27	328.00	1377.00	14500	20230824	-11.17	7390	20240322	74.29	12950	-0.54	20240618	7390	74.29	20240322	14500	-11.17	20230824	7390	74.29	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
54	20240620	121029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	2165535730	168209	19.86	12860	12890	12860	16710	9010	12860	12874.08	17.20	0	8723	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.22	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
55	20240620	111032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	2057652990	159826	18.87	12860	12890	12860	16710	9010	12860	12874.33	17.20	0	7949	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.21	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
56	20240620	101033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12870	10	2	0.08	1473939640	114464	13.52	12860	12890	12860	16710	9010	12860	12876.88	17.20	0	32462	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9863	39.24	9.35	12	0.15	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
57	20240620	091037	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12890	30	2	0.23	362357650	28134	3.32	12860	12890	12860	16710	9010	12860	12879.71	17.20	0	21745	12913	12886	12863	12836	12813	12900	12850	77	3850	100	9250	10	1	76637849	9879	39.30	9.36	12	0.04	328.00	1377.00	14500	20230824	-11.10	7390	20240322	74.42	12950	-0.46	20240618	7390	74.42	20240322	14500	-11.10	20230824	7390	74.42	20240322	0.38	N	287410	100	76 억		13178325	N	N	373	N	00	N
58	20240619	161026	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12860	30	2	0.23	10888538620	846684	59.29	12840	12890	12840	16670	8990	12830	12860.22	17.29	0	-40051	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9856	39.21	9.34	12	1.10	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.43	N	287410	100	76 억		13248091	N	N	373	N	00	N
59	20240619	151026	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12850	20	2	0.16	10693742120	831534	58.23	12840	12890	12840	16670	8990	12830	12860.26	17.29	0	-37700	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9848	39.18	9.33	12	1.09	328.00	1377.00	14500	20230824	-11.38	7390	20240322	73.88	12950	-0.77	20240618	7390	73.88	20240322	14500	-11.38	20230824	7390	73.88	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
60	20240619	141035	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12850	20	2	0.16	10259035550	797728	55.86	12840	12890	12840	16670	8990	12830	12860.32	17.29	0	-30868	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9848	39.18	9.33	12	1.04	328.00	1377.00	14500	20230824	-11.38	7390	20240322	73.88	12950	-0.77	20240618	7390	73.88	20240322	14500	-11.38	20230824	7390	73.88	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
61	20240619	131022	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12850	20	2	0.16	9866125740	767148	53.72	12840	12890	12840	16670	8990	12830	12860.79	17.29	0	-9360	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9848	39.18	9.33	12	1.00	328.00	1377.00	14500	20230824	-11.38	7390	20240322	73.88	12950	-0.77	20240618	7390	73.88	20240322	14500	-11.38	20230824	7390	73.88	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
62	20240619	121024	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12840	10	2	0.08	9721313260	755879	52.93	12840	12890	12840	16670	8990	12830	12860.94	17.29	0	-11107	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9840	39.15	9.32	12	0.99	328.00	1377.00	14500	20230824	-11.45	7390	20240322	73.75	12950	-0.85	20240618	7390	73.75	20240322	14500	-11.45	20230824	7390	73.75	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
63	20240619	111027	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12860	30	2	0.23	7496451090	582741	40.81	12840	12890	12840	16670	8990	12830	12864.13	17.29	0	153888	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9856	39.21	9.34	12	0.76	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
64	20240619	101031	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12870	40	2	0.31	6980864560	542657	38.00	12840	12890	12840	16670	8990	12830	12864.24	17.29	0	156468	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9863	39.24	9.35	12	0.71	328.00	1377.00	14500	20230824	-11.24	7390	20240322	74.15	12950	-0.62	20240618	7390	74.15	20240322	14500	-11.24	20230824	7390	74.15	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
65	20240619	091034	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12860	30	2	0.23	473099110	36816	2.58	12840	12860	12840	16670	8990	12830	12850.42	17.29	0	28165	13003	12916	12863	12776	12723	12960	12820	77	3840	100	9230	10	1	76637849	9856	39.21	9.34	12	0.05	328.00	1377.00	14500	20230824	-11.31	7390	20240322	74.02	12950	-0.69	20240618	7390	74.02	20240322	14500	-11.31	20230824	7390	74.02	20240322	0.43	N	287410	100	76 억		13248091	N	N	4	N	00	N
66	20240618	161021	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12830	20	2	0.16	18298277130	1426031	154.83	12820	12950	12810	16650	8970	12810	12831.62	17.40	0	-36561	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9833	39.12	9.32	12	1.86	328.00	1377.00	14500	20230824	-11.52	7390	20240322	73.61	12950	-0.93	20240618	7390	73.61	20240322	14500	-11.52	20230824	7390	73.61	20240322	0.55	N	287410	100	76 억		13331197	N	N	4	N	00	N
67	20240618	151020	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	10	2	0.08	16636120750	1296483	140.76	12820	12950	12810	16650	8970	12810	12831.73	17.40	0	41758	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9825	39.09	9.31	12	1.69	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12950	-1.00	20240618	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
68	20240618	141024	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12840	30	2	0.23	15961073440	1243872	135.05	12820	12950	12810	16650	8970	12810	12831.77	17.40	0	76386	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9840	39.15	9.32	12	1.62	328.00	1377.00	14500	20230824	-11.45	7390	20240322	73.75	12950	-0.85	20240618	7390	73.75	20240322	14500	-11.45	20230824	7390	73.75	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
69	20240618	131025	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	10	2	0.08	14462137030	1127058	122.37	12820	12950	12810	16650	8970	12810	12831.76	17.40	0	69405	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9825	39.09	9.31	12	1.47	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12950	-1.00	20240618	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
70	20240618	121022	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	10	2	0.08	14045219740	1094544	118.84	12820	12950	12810	16650	8970	12810	12832.03	17.40	0	69977	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9825	39.09	9.31	12	1.43	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12950	-1.00	20240618	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
71	20240618	111022	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12830	20	2	0.16	13620800250	1061442	115.24	12820	12950	12810	16650	8970	12810	12832.36	17.40	0	67447	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9833	39.12	9.32	12	1.39	328.00	1377.00	14500	20230824	-11.52	7390	20240322	73.61	12950	-0.93	20240618	7390	73.61	20240322	14500	-11.52	20230824	7390	73.61	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
72	20240618	101021	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12830	20	2	0.16	12914147520	1006362	109.26	12820	12950	12810	16650	8970	12810	12832.51	17.40	0	75259	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9833	39.12	9.32	12	1.31	328.00	1377.00	14500	20230824	-11.52	7390	20240322	73.61	12950	-0.93	20240618	7390	73.61	20240322	14500	-11.52	20230824	7390	73.61	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
73	20240618	091031	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	10	2	0.08	11187371040	871799	94.65	12820	12950	12810	16650	8970	12810	12832.51	17.40	0	-16348	12856	12832	12816	12792	12776	12830	12790	77	3840	100	9220	10	1	76637849	9825	39.09	9.31	12	1.14	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12950	-1.00	20240618	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.55	N	287410	100	76 억		13331197	N	N	21	N	00	N
74	20240617	161013	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	11799667340	920574	40.12	12810	12840	12800	16640	8960	12800	12817.73	17.52	0	-211636	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	1.20	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	21	N	00	N
75	20240617	151021	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	11457669460	893878	38.95	12810	12840	12800	16640	8960	12800	12817.93	17.52	0	-201617	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	1.17	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
76	20240617	141011	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	10363285610	808481	35.23	12810	12840	12800	16640	8960	12800	12818.22	17.52	0	-165291	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	1.05	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
77	20240617	131010	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	9694634100	756291	32.96	12810	12840	12800	16640	8960	12800	12818.66	17.52	0	-140426	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	0.99	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
78	20240617	121011	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	9228478670	719908	31.37	12810	12840	12800	16640	8960	12800	12818.97	17.52	0	-87184	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	0.94	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
79	20240617	111004	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	20	2	0.16	7360701200	574105	25.02	12810	12840	12800	16640	8960	12800	12821.18	17.52	0	11737	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9825	39.09	9.31	12	0.75	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12930	-0.85	20240521	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
80	20240617	101004	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	20	2	0.16	6899880840	538153	23.45	12810	12840	12800	16640	8960	12800	12821.41	17.52	0	16206	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9825	39.09	9.31	12	0.70	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12930	-0.85	20240521	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
81	20240617	091006	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	1906770640	148761	6.48	12810	12840	12800	16640	8960	12800	12817.68	17.52	0	17620	12866	12832	12816	12782	12766	12825	12775	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	0.19	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.65	N	287410	100	76 억		13426204	N	N	7074	N	00	N
82	20240614	160840	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	29333561310	2290983	118.38	12810	12850	12800	16640	8960	12800	12803.92	18.08	0	-504901	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	2.99	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	7074	N	00	N
83	20240614	150843	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	10	2	0.08	27481646560	2146319	110.91	12810	12850	12800	16640	8960	12800	12804.08	18.08	0	-491551	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9817	39.05	9.30	12	2.80	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
84	20240614	140842	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	25269372870	1973496	101.98	12810	12850	12800	16640	8960	12800	12804.37	18.08	0	-436151	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	2.58	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
85	20240614	130844	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	22001336010	1718261	88.79	12810	12850	12800	16640	8960	12800	12804.42	18.08	0	-399957	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	2.24	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
86	20240614	120847	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	19613309340	1531711	79.15	12810	12850	12800	16640	8960	12800	12804.84	18.08	0	-330900	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	2.00	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
87	20240614	110954	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	17569915120	1372082	70.90	12810	12850	12800	16640	8960	12800	12805.30	18.08	0	-336626	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	1.79	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
88	20240614	100952	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	0	3	0.00	13686190210	1068693	55.22	12810	12850	12800	16640	8960	12800	12806.48	18.08	0	-213930	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9810	39.02	9.30	12	1.39	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
89	20240614	090958	57	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12820	20	2	0.16	3500429060	273017	14.11	12810	12850	12800	16640	8960	12800	12821.29	18.08	0	81487	12833	12816	12803	12786	12773	12815	12785	77	3840	100	9210	10	1	76637849	9825	39.09	9.31	12	0.36	328.00	1377.00	14500	20230824	-11.59	7390	20240322	73.48	12930	-0.85	20240521	7390	73.48	20240322	14500	-11.59	20230824	7390	73.48	20240322	0.86	N	287410	100	76 억		13854616	N	N	12918	N	00	N
90	20240613	160942	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	24747224160	1933036	56.48	12800	12820	12790	16620	8960	12790	12802.26	18.08	0	-46907	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	2.52	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	10991	N	01	N
91	20240613	151000	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	20	2	0.16	22202773710	1734260	50.68	12800	12820	12790	16620	8960	12790	12802.45	18.08	0	16471	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9817	39.05	9.30	12	2.26	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
92	20240613	140949	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	19985417820	1561075	45.62	12800	12820	12790	16620	8960	12790	12802.34	18.08	0	26271	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	2.04	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
93	20240613	130947	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	17908881600	1398856	40.88	12800	12820	12790	16620	8960	12790	12802.52	18.08	0	69276	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	1.83	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
94	20240613	120951	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	16283627780	1271904	37.17	12800	12820	12790	16620	8960	12790	12802.56	18.08	0	74575	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	1.66	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
95	20240613	110943	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	14600040950	1140396	33.32	12800	12820	12790	16620	8960	12790	12802.61	18.08	0	50723	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	1.49	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
96	20240613	100943	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12800	10	2	0.08	11731142270	916289	26.77	12800	12820	12790	16620	8960	12790	12802.88	18.08	0	95077	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9810	39.02	9.30	12	1.20	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
97	20240613	090951	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12810	20	2	0.16	4539080030	354523	10.36	12800	12820	12790	16620	8960	12790	12803.35	18.08	0	102137	12810	12800	12790	12780	12770	12800	12780	77	3830	100	9200	10	1	76637849	9817	39.05	9.30	12	0.46	328.00	1377.00	14500	20230824	-11.66	7390	20240322	73.34	12930	-0.93	20240521	7390	73.34	20240322	14500	-11.66	20230824	7390	73.34	20240322	1.50	N	287410	100	76 억		13854794	N	N	1461	N	01	N
98	20240612	160934	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12790	0	3	0.00	43667803270	3414009	61.74	12790	12800	12780	16620	8960	12790	12790.77	19.51	0	163072	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9802	38.99	9.29	12	4.45	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.83	N	287410	100	76 억		14950259	N	N	1461	N	01	N
99	20240612	150945	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12790	0	3	0.00	42204368760	3299640	59.67	12790	12800	12780	16620	8960	12790	12790.60	19.51	0	168504	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9802	38.99	9.29	12	4.31	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
100	20240612	140940	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12790	0	3	0.00	32410402960	2534239	45.83	12790	12800	12780	16620	8960	12790	12789.01	19.51	0	195070	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9802	38.99	9.29	12	3.31	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
101	20240612	130941	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12790	0	3	0.00	27777923690	2172046	39.28	12790	12800	12780	16620	8960	12790	12788.83	19.51	0	244928	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9802	38.99	9.29	12	2.83	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
102	20240612	120939	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12780	-10	5	-0.08	21606534870	1689535	30.55	12790	12800	12780	16620	8960	12790	12788.45	19.51	0	153395	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9794	38.96	9.28	12	2.20	328.00	1377.00	14500	20230824	-11.86	7390	20240322	72.94	12930	-1.16	20240521	7390	72.94	20240322	14500	-11.86	20230824	7390	72.94	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
103	20240612	110938	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12790	0	3	0.00	18230117430	1425534	25.78	12790	12800	12780	16620	8960	12790	12788.27	19.51	0	128479	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9802	38.99	9.29	12	1.86	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
104	20240612	100940	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12780	-10	5	-0.08	12869912930	1006394	18.20	12790	12800	12780	16620	8960	12790	12788.15	19.51	0	93483	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9794	38.96	9.28	12	1.31	328.00	1377.00	14500	20230824	-11.86	7390	20240322	72.94	12930	-1.16	20240521	7390	72.94	20240322	14500	-11.86	20230824	7390	72.94	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
105	20240612	090942	54	100.00	KSQ150		의료정밀기기	N	N	N	N		N	12780	-10	5	-0.08	3009640360	235328	4.26	12790	12800	12780	16620	8960	12790	12789.13	19.51	0	14131	12816	12802	12786	12772	12756	12810	12780	77	3830	100	9200	10	1	76637849	9794	38.96	9.28	12	0.31	328.00	1377.00	14500	20230824	-11.86	7390	20240322	72.94	12930	-1.16	20240521	7390	72.94	20240322	14500	-11.86	20230824	7390	72.94	20240322	5.83	N	287410	100	76 억		14950259	N	N	1118	N	01	N
106	20240610	160932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12760	2000	2	18.59	308325461290	24152352	2357.85	12810	12840	12640	13980	7540	10760	12765.86	25.22	0	534023	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9779	38.90	9.27	12	31.51	328.00	1377.00	14500	20230824	-12.00	7390	20240322	72.67	12930	-1.31	20240521	7390	72.67	20240322	14500	-12.00	20230824	7390	72.67	20240322	5.58	N	287410	100	76 억		19331099	N	N	6749	N	00	N
107	20240610	150940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12770	2010	2	18.68	296512378070	23226519	2267.47	12810	12840	12640	13980	7540	10760	12766.12	25.22	0	622055	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9787	38.93	9.27	12	30.31	328.00	1377.00	14500	20230824	-11.93	7390	20240322	72.80	12930	-1.24	20240521	7390	72.80	20240322	14500	-11.93	20230824	7390	72.80	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
108	20240610	140936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12780	2020	2	18.77	259733848950	20350013	1986.65	12810	12840	12640	13980	7540	10760	12763.33	25.22	0	450404	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9794	38.96	9.28	12	26.55	328.00	1377.00	14500	20230824	-11.86	7390	20240322	72.94	12930	-1.16	20240521	7390	72.94	20240322	14500	-11.86	20230824	7390	72.94	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
109	20240610	130932	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12760	2000	2	18.59	237310406860	18594285	1815.25	12810	12840	12640	13980	7540	10760	12762.55	25.22	0	220732	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9779	38.90	9.27	12	24.26	328.00	1377.00	14500	20230824	-12.00	7390	20240322	72.67	12930	-1.31	20240521	7390	72.67	20240322	14500	-12.00	20230824	7390	72.67	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
110	20240610	120934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12780	2020	2	18.77	219674930250	17213728	1680.47	12810	12840	12640	13980	7540	10760	12761.62	25.22	0	256729	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9794	38.96	9.28	12	22.46	328.00	1377.00	14500	20230824	-11.86	7390	20240322	72.94	12930	-1.16	20240521	7390	72.94	20240322	14500	-11.86	20230824	7390	72.94	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
111	20240610	110936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12790	2030	2	18.87	194126537520	15215868	1485.43	12810	12840	12640	13980	7540	10760	12758.17	25.22	0	185741	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9802	38.99	9.29	12	19.85	328.00	1377.00	14500	20230824	-11.79	7390	20240322	73.07	12930	-1.08	20240521	7390	73.07	20240322	14500	-11.79	20230824	7390	73.07	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
112	20240610	100933	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12800	2040	2	18.96	167024923040	13097462	1278.63	12810	12840	12640	13980	7540	10760	12752.47	25.22	0	364922	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9810	39.02	9.30	12	17.09	328.00	1377.00	14500	20230824	-11.72	7390	20240322	73.21	12930	-1.01	20240521	7390	73.21	20240322	14500	-11.72	20230824	7390	73.21	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
113	20240610	090940	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	12730	1970	2	18.31	71796223580	5623758	549.01	12810	12820	12640	13980	7540	10760	12766.61	25.22	0	-320620	11006	10882	10746	10622	10486	10815	10555	77	3220	100	7740	10	1	76637849	9756	38.81	9.24	12	7.34	328.00	1377.00	14500	20230824	-12.21	7390	20240322	72.26	12930	-1.55	20240521	7390	72.26	20240322	14500	-12.21	20230824	7390	72.26	20240322	5.58	N	287410	100	76 억		19331099	N	N	6429	N	00	N
114	20240607	161006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10760	-70	5	-0.65	8661555460	807428	46.78	10820	10870	10610	14070	7590	10830	10727.27	25.12	0	7831	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8246	32.80	7.81	12	1.05	328.00	1377.00	14500	20230824	-25.79	7390	20240322	45.60	12930	-16.78	20240521	7390	45.60	20240322	14500	-25.79	20230824	7390	45.60	20240322	5.56	N	287410	100	76 억		19249466	N	N	6429	N	00	N
115	20240607	151012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10800	-30	5	-0.28	8115145510	756639	43.84	10820	10870	10610	14070	7590	10830	10725.25	25.12	0	25710	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8277	32.93	7.84	12	0.99	328.00	1377.00	14500	20230824	-25.52	7390	20240322	46.14	12930	-16.47	20240521	7390	46.14	20240322	14500	-25.52	20230824	7390	46.14	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
116	20240607	141007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10740	-90	5	-0.83	6534585620	610022	35.34	10820	10860	10610	14070	7590	10830	10712.05	25.12	0	46956	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8231	32.74	7.80	12	0.80	328.00	1377.00	14500	20230824	-25.93	7390	20240322	45.33	12930	-16.94	20240521	7390	45.33	20240322	14500	-25.93	20230824	7390	45.33	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
117	20240607	131003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10770	-60	5	-0.55	5687658160	530925	30.76	10820	10860	10610	14070	7590	10830	10712.73	25.12	0	38345	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8254	32.84	7.82	12	0.69	328.00	1377.00	14500	20230824	-25.72	7390	20240322	45.74	12930	-16.71	20240521	7390	45.74	20240322	14500	-25.72	20230824	7390	45.74	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
118	20240607	121007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10710	-120	5	-1.11	5086199690	475061	27.52	10820	10860	10610	14070	7590	10830	10706.41	25.12	0	41162	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8208	32.65	7.78	12	0.62	328.00	1377.00	14500	20230824	-26.14	7390	20240322	44.93	12930	-17.17	20240521	7390	44.93	20240322	14500	-26.14	20230824	7390	44.93	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
119	20240607	110950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10790	-40	5	-0.37	4398808310	411298	23.83	10820	10820	10610	14070	7590	10830	10694.94	25.12	0	48680	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8269	32.90	7.84	12	0.54	328.00	1377.00	14500	20230824	-25.59	7390	20240322	46.01	12930	-16.55	20240521	7390	46.01	20240322	14500	-25.59	20230824	7390	46.01	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
120	20240607	101006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	-160	5	-1.48	2646055030	247247	14.33	10820	10820	10640	14070	7590	10830	10702.07	25.12	0	46430	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8177	32.53	7.75	12	0.32	328.00	1377.00	14500	20230824	-26.41	7390	20240322	44.38	12930	-17.48	20240521	7390	44.38	20240322	14500	-26.41	20230824	7390	44.38	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
121	20240607	091005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10740	-90	5	-0.83	447462780	41627	2.41	10820	10820	10680	14070	7590	10830	10749.34	25.12	0	-1708	11490	11160	10870	10540	10250	11015	10395	77	3240	100	7790	10	1	76637849	8231	32.74	7.80	12	0.05	328.00	1377.00	14500	20230824	-25.93	7390	20240322	45.33	12930	-16.94	20240521	7390	45.33	20240322	14500	-25.93	20230824	7390	45.33	20240322	5.56	N	287410	100	76 억		19249466	N	N	2572	N	00	N
122	20240605	161003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10830	-370	5	-3.30	18571475090	1719869	164.47	11200	11200	10580	14560	7840	11200	10798.16	24.55	0	425374	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8300	33.02	7.86	12	2.24	328.00	1377.00	14500	20230824	-25.31	7390	20240322	46.55	12930	-16.24	20240521	7390	46.55	20240322	14500	-25.31	20230824	7390	46.55	20240322	5.72	N	287410	100	76 억		18816483	N	N	2572	N	00	N
123	20240605	151000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10810	-390	5	-3.48	18065870070	1673162	160.00	11200	11200	10580	14560	7840	11200	10797.44	24.55	0	418116	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8285	32.96	7.85	12	2.18	328.00	1377.00	14500	20230824	-25.45	7390	20240322	46.28	12930	-16.40	20240521	7390	46.28	20240322	14500	-25.45	20230824	7390	46.28	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
124	20240605	141001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10770	-430	5	-3.84	16430539950	1522241	145.57	11200	11200	10580	14560	7840	11200	10793.65	24.55	0	426255	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8254	32.84	7.82	12	1.99	328.00	1377.00	14500	20230824	-25.72	7390	20240322	45.74	12930	-16.71	20240521	7390	45.74	20240322	14500	-25.72	20230824	7390	45.74	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
125	20240605	131000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10750	-450	5	-4.02	13882740420	1285632	122.94	11200	11200	10580	14560	7840	11200	10798.38	24.55	0	383736	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8239	32.77	7.81	12	1.68	328.00	1377.00	14500	20230824	-25.86	7390	20240322	45.47	12930	-16.86	20240521	7390	45.47	20240322	14500	-25.86	20230824	7390	45.47	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
126	20240605	120958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10790	-410	5	-3.66	12899631020	1194455	114.22	11200	11200	10580	14560	7840	11200	10799.60	24.55	0	364830	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8269	32.90	7.84	12	1.56	328.00	1377.00	14500	20230824	-25.59	7390	20240322	46.01	12930	-16.55	20240521	7390	46.01	20240322	14500	-25.59	20230824	7390	46.01	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
127	20240605	110959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10730	-470	5	-4.20	11735456850	1086642	103.91	11200	11200	10580	14560	7840	11200	10799.75	24.55	0	325864	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8223	32.71	7.79	12	1.42	328.00	1377.00	14500	20230824	-26.00	7390	20240322	45.20	12930	-17.01	20240521	7390	45.20	20240322	14500	-26.00	20230824	7390	45.20	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
128	20240605	100957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10820	-380	5	-3.39	9924046150	918783	87.86	11200	11200	10580	14560	7840	11200	10801.29	24.55	0	285101	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8292	32.99	7.86	12	1.20	328.00	1377.00	14500	20230824	-25.38	7390	20240322	46.41	12930	-16.32	20240521	7390	46.41	20240322	14500	-25.38	20230824	7390	46.41	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
129	20240605	090956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11050	-150	5	-1.34	585221190	52680	5.04	11200	11200	11050	14560	7840	11200	11108.98	24.55	0	-8074	11966	11582	11356	10972	10746	11470	10860	77	3360	100	8060	10	1	76637849	8468	33.69	8.02	12	0.07	328.00	1377.00	14500	20230824	-23.79	7390	20240322	49.53	12930	-14.54	20240521	7390	49.53	20240322	14500	-23.79	20230824	7390	49.53	20240322	5.72	N	287410	100	76 억		18816483	N	N	4132	N	00	N
130	20240604	160949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11200	-350	5	-3.03	11798652710	1039895	70.56	11580	11740	11130	15010	8090	11550	11346.31	24.43	0	76482	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8583	34.15	8.13	12	1.36	328.00	1377.00	14500	20230824	-22.76	7390	20240322	51.56	12930	-13.38	20240521	7390	51.56	20240322	14500	-22.76	20230824	7390	51.56	20240322	5.69	N	287410	100	76 억		18721720	N	N	4132	N	00	N
131	20240604	150949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11180	-370	5	-3.20	10996281200	968142	65.69	11580	11740	11130	15010	8090	11550	11358.13	24.43	0	65779	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8568	34.09	8.12	12	1.26	328.00	1377.00	14500	20230824	-22.90	7390	20240322	51.29	12930	-13.53	20240521	7390	51.29	20240322	14500	-22.90	20230824	7390	51.29	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
132	20240604	140952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11260	-290	5	-2.51	9020518910	791911	53.73	11580	11740	11130	15010	8090	11550	11390.82	24.43	0	46901	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8629	34.33	8.18	12	1.03	328.00	1377.00	14500	20230824	-22.34	7390	20240322	52.37	12930	-12.92	20240521	7390	52.37	20240322	14500	-22.34	20230824	7390	52.37	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
133	20240604	130948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11350	-200	5	-1.73	7679014430	672851	45.65	11580	11740	11130	15010	8090	11550	11412.65	24.43	0	44239	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8698	34.60	8.24	12	0.88	328.00	1377.00	14500	20230824	-21.72	7390	20240322	53.59	12930	-12.22	20240521	7390	53.59	20240322	14500	-21.72	20230824	7390	53.59	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
134	20240604	120947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11380	-170	5	-1.47	6869131120	601473	40.81	11580	11740	11130	15010	8090	11550	11420.51	24.43	0	42715	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8721	34.70	8.26	12	0.78	328.00	1377.00	14500	20230824	-21.52	7390	20240322	53.99	12930	-11.99	20240521	7390	53.99	20240322	14500	-21.52	20230824	7390	53.99	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
135	20240604	110944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11290	-260	5	-2.25	5760134130	503971	34.19	11580	11740	11130	15010	8090	11550	11429.50	24.43	0	21815	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8652	34.42	8.20	12	0.66	328.00	1377.00	14500	20230824	-22.14	7390	20240322	52.77	12930	-12.68	20240521	7390	52.77	20240322	14500	-22.14	20230824	7390	52.77	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
136	20240604	100946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11480	-70	5	-0.61	2974369150	257347	17.46	11580	11740	11390	15010	8090	11550	11557.82	24.43	0	-34776	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8798	35.00	8.34	12	0.34	328.00	1377.00	14500	20230824	-20.83	7390	20240322	55.35	12930	-11.21	20240521	7390	55.35	20240322	14500	-20.83	20230824	7390	55.35	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
137	20240604	090945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11550	0	3	0.00	747201450	64691	4.39	11580	11610	11500	15010	8090	11550	11550.32	24.43	0	15962	12030	11790	11630	11390	11230	11710	11310	77	3460	100	8310	10	1	76637849	8852	35.21	8.39	12	0.08	328.00	1377.00	14500	20230824	-20.34	7390	20240322	56.29	12930	-10.67	20240521	7390	56.29	20240322	14500	-20.34	20230824	7390	56.29	20240322	5.69	N	287410	100	76 억		18721720	N	N	10377	N	00	N
138	20240603	160935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11550	-270	5	-2.28	17151015400	1469292	69.05	11700	11870	11470	15360	8280	11820	11672.88	24.59	0	259208	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8852	35.21	8.39	12	1.92	328.00	1377.00	14500	20230824	-20.34	7390	20240322	56.29	12930	-10.67	20240521	7390	56.29	20240322	14500	-20.34	20230824	7390	56.29	20240322	5.95	N	287410	100	76 억		18848628	N	N	10377	N	00	N
139	20240603	150936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11620	-200	5	-1.69	16165565610	1384149	65.05	11700	11870	11470	15360	8280	11820	11678.93	24.59	0	254858	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8905	35.43	8.44	12	1.81	328.00	1377.00	14500	20230824	-19.86	7390	20240322	57.24	12930	-10.13	20240521	7390	57.24	20240322	14500	-19.86	20230824	7390	57.24	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
140	20240603	140936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11690	-130	5	-1.10	14387346670	1231548	57.88	11700	11870	11470	15360	8280	11820	11682.18	24.59	0	223256	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8959	35.64	8.49	12	1.61	328.00	1377.00	14500	20230824	-19.38	7390	20240322	58.19	12930	-9.59	20240521	7390	58.19	20240322	14500	-19.38	20230824	7390	58.19	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
141	20240603	130936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11630	-190	5	-1.61	12028381050	1029162	48.37	11700	11870	11470	15360	8280	11820	11687.38	24.59	0	186163	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8913	35.46	8.45	12	1.34	328.00	1377.00	14500	20230824	-19.79	7390	20240322	57.37	12930	-10.05	20240521	7390	57.37	20240322	14500	-19.79	20230824	7390	57.37	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
142	20240603	120935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11680	-140	5	-1.18	9588373370	820064	38.54	11700	11870	11470	15360	8280	11820	11692.03	24.59	0	139353	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8951	35.61	8.48	12	1.07	328.00	1377.00	14500	20230824	-19.45	7390	20240322	58.05	12930	-9.67	20240521	7390	58.05	20240322	14500	-19.45	20230824	7390	58.05	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
143	20240603	110930	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11680	-140	5	-1.18	7570664380	648218	30.46	11700	11870	11470	15360	8280	11820	11678.92	24.59	0	73729	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8951	35.61	8.48	12	0.85	328.00	1377.00	14500	20230824	-19.45	7390	20240322	58.05	12930	-9.67	20240521	7390	58.05	20240322	14500	-19.45	20230824	7390	58.05	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
144	20240603	100925	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11690	-130	5	-1.10	5981327790	512348	24.08	11700	11870	11470	15360	8280	11820	11673.98	24.59	0	32814	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8959	35.64	8.49	12	0.67	328.00	1377.00	14500	20230824	-19.38	7390	20240322	58.19	12930	-9.59	20240521	7390	58.19	20240322	14500	-19.38	20230824	7390	58.19	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N
145	20240603	090925	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11640	-180	5	-1.52	1382629340	119297	5.61	11700	11740	11510	15360	8280	11820	11587.32	24.59	0	-15474	12400	12110	11780	11490	11160	11945	11325	77	3540	100	8510	10	1	76637849	8921	35.49	8.45	12	0.16	328.00	1377.00	14500	20230824	-19.72	7390	20240322	57.51	12930	-9.98	20240521	7390	57.51	20240322	14500	-19.72	20230824	7390	57.51	20240322	5.95	N	287410	100	76 억		18848628	N	N	6731	N	00	N