KissMeData/336570/price/prices-20240501.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	20240531	161219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7860	470	2	6.36	13593863610	1765195	173.50	7450	7930	7410	9600	5180	7390	7700.64	4.50	0	3628	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	7022	17.82	6.98	12	1.98	441.00	1126.00	15110	20230831	-47.98	7350	20240529	6.94	12000	-34.50	20240422	7350	6.94	20240529	15110	-47.98	20230831	7350	6.94	20240529	2.68	N	336570	100	89 억		4020187	N	N	2127	N	00	N
3	20240531	151221	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7840	450	2	6.09	12606936470	1639693	161.16	7450	7930	7410	9600	5180	7390	7688.60	4.50	0	-12716	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	7004	17.78	6.96	12	1.84	441.00	1126.00	15110	20230831	-48.11	7350	20240529	6.67	12000	-34.67	20240422	7350	6.67	20240529	15110	-48.11	20230831	7350	6.67	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
4	20240531	141219	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7770	380	2	5.14	9033555580	1183941	116.37	7450	7810	7410	9600	5180	7390	7630.08	4.50	0	11574	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6942	17.62	6.90	12	1.33	441.00	1126.00	15110	20230831	-48.58	7350	20240529	5.71	12000	-35.25	20240422	7350	5.71	20240529	15110	-48.58	20230831	7350	5.71	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
5	20240531	131223	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7470	80	2	1.08	4569410860	605299	59.49	7450	7660	7410	9600	5180	7390	7549.02	4.50	0	4591	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6674	16.94	6.63	12	0.68	441.00	1126.00	15110	20230831	-50.56	7350	20240529	1.63	12000	-37.75	20240422	7350	1.63	20240529	15110	-50.56	20230831	7350	1.63	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
6	20240531	121224	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7510	120	2	1.62	4162082390	550889	54.15	7450	7660	7410	9600	5180	7390	7555.22	4.50	0	5442	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6709	17.03	6.67	12	0.62	441.00	1126.00	15110	20230831	-50.30	7350	20240529	2.18	12000	-37.42	20240422	7350	2.18	20240529	15110	-50.30	20230831	7350	2.18	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
7	20240531	111221	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7510	120	2	1.62	3542830040	468396	46.04	7450	7660	7410	9600	5180	7390	7563.76	4.50	0	-7186	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6709	17.03	6.67	12	0.52	441.00	1126.00	15110	20230831	-50.30	7350	20240529	2.18	12000	-37.42	20240422	7350	2.18	20240529	15110	-50.30	20230831	7350	2.18	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
8	20240531	101215	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7550	160	2	2.17	2699628100	356218	35.01	7450	7660	7410	9600	5180	7390	7578.60	4.50	0	-2574	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6745	17.12	6.71	12	0.40	441.00	1126.00	15110	20230831	-50.03	7350	20240529	2.72	12000	-37.08	20240422	7350	2.72	20240529	15110	-50.03	20230831	7350	2.72	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
9	20240531	091225	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7590	200	2	2.71	1002575150	132757	13.05	7450	7640	7410	9600	5180	7390	7552.00	4.50	0	11228	7776	7582	7466	7272	7156	7525	7215	89	2210	100	5320	10	1	89340619	6781	17.21	6.74	12	0.15	441.00	1126.00	15110	20230831	-49.77	7350	20240529	3.27	12000	-36.75	20240422	7350	3.27	20240529	15110	-49.77	20230831	7350	3.27	20240529	2.68	N	336570	100	89 억		4020187	N	N	11	N	00	N
10	20240530	161216	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7390	-150	5	-1.99	7512235720	1008049	33.86	7530	7660	7350	9800	5280	7540	7452.46	4.47	0	61597	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6602	16.76	6.56	12	1.13	441.00	1126.00	15110	20230831	-51.09	7350	20240530	0.54	12000	-38.42	20240422	7350	0.54	20240530	15110	-51.09	20230831	7350	0.54	20240530	2.61	N	336570	100	89 억		3989607	N	N	11	N	00	N
11	20240530	151216	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7400	-140	5	-1.86	7052429340	945831	31.77	7530	7660	7350	9800	5280	7540	7456.19	4.47	0	47775	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6611	16.78	6.57	12	1.06	441.00	1126.00	15110	20230831	-51.03	7350	20240530	0.68	12000	-38.33	20240422	7350	0.68	20240530	15110	-51.03	20230831	7350	0.68	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
12	20240530	141215	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7430	-110	5	-1.46	6338666680	849458	28.53	7530	7660	7350	9800	5280	7540	7461.87	4.47	0	24491	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6638	16.85	6.60	12	0.95	441.00	1126.00	15110	20230831	-50.83	7350	20240530	1.09	12000	-38.08	20240422	7350	1.09	20240530	15110	-50.83	20230831	7350	1.09	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
13	20240530	131217	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7450	-90	5	-1.19	5366186360	718321	24.13	7530	7660	7350	9800	5280	7540	7470.30	4.47	0	-15136	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6656	16.89	6.62	12	0.80	441.00	1126.00	15110	20230831	-50.69	7350	20240530	1.36	12000	-37.92	20240422	7350	1.36	20240530	15110	-50.69	20230831	7350	1.36	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
14	20240530	121214	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7410	-130	5	-1.72	4799383410	642009	21.56	7530	7660	7350	9800	5280	7540	7475.41	4.47	0	-41906	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6620	16.80	6.58	12	0.72	441.00	1126.00	15110	20230831	-50.96	7350	20240530	0.82	12000	-38.25	20240422	7350	0.82	20240530	15110	-50.96	20230831	7350	0.82	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
15	20240530	111216	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7430	-110	5	-1.46	4393940500	587314	19.73	7530	7660	7350	9800	5280	7540	7481.26	4.47	0	-44008	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6638	16.85	6.60	12	0.66	441.00	1126.00	15110	20230831	-50.83	7350	20240530	1.09	12000	-38.08	20240422	7350	1.09	20240530	15110	-50.83	20230831	7350	1.09	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
16	20240530	101218	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7420	-120	5	-1.59	3495535440	466044	15.65	7530	7660	7350	9800	5280	7540	7500.31	4.47	0	-53405	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6629	16.83	6.59	12	0.52	441.00	1126.00	15110	20230831	-50.89	7350	20240530	0.95	12000	-38.17	20240422	7350	0.95	20240530	15110	-50.89	20230831	7350	0.95	20240530	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
17	20240530	091217	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7610	70	2	0.93	780061560	104076	3.50	7530	7660	7400	9800	5280	7540	7494.42	4.47	0	-1525	8320	7930	7640	7250	6960	7785	7105	89	2260	100	5420	10	1	89340619	6799	17.26	6.76	12	0.12	441.00	1126.00	15110	20230831	-49.64	7350	20240529	3.54	12000	-36.58	20240422	7350	3.54	20240529	15110	-49.64	20230831	7350	3.54	20240529	2.61	N	336570	100	89 억		3989607	N	N	529	N	00	N
18	20240529	161204	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7540	-330	5	-4.19	22539514470	2962807	125.16	8030	8030	7350	10230	5510	7870	7607.63	4.43	0	145752	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6736	17.10	6.70	12	3.32	441.00	1126.00	15110	20230831	-50.10	7350	20240529	2.59	12000	-37.17	20240422	7350	2.59	20240529	15110	-50.10	20230831	7350	2.59	20240529	2.61	N	336570	100	89 억		3954999	N	N	529	N	00	N
19	20240529	151207	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7520	-350	5	-4.45	21744950540	2857251	120.70	8030	8030	7350	10230	5510	7870	7610.44	4.43	0	155049	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6718	17.05	6.68	12	3.20	441.00	1126.00	15110	20230831	-50.23	7350	20240529	2.31	12000	-37.33	20240422	7350	2.31	20240529	15110	-50.23	20230831	7350	2.31	20240529	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
20	20240529	141206	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7530	-340	5	-4.32	16038470600	2090571	88.31	8030	8030	7510	10230	5510	7870	7671.81	4.43	0	-16684	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6727	17.07	6.69	12	2.34	441.00	1126.00	15110	20230831	-50.17	7510	20240529	0.27	12000	-37.25	20240422	7510	0.27	20240529	15110	-50.17	20230831	7510	0.27	20240529	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
21	20240529	131209	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7570	-300	5	-3.81	12961880700	1682271	71.07	8030	8030	7570	10230	5510	7870	7704.99	4.43	0	-70114	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6763	17.17	6.72	12	1.88	441.00	1126.00	15110	20230831	-49.90	7570	20240529	0.00	12000	-36.92	20240422	7570	0.00	20240529	15110	-49.90	20230831	7570	0.00	20240529	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
22	20240529	121208	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7600	-270	5	-3.43	11317538220	1465638	61.91	8030	8030	7570	10230	5510	7870	7721.92	4.43	0	-82165	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6790	17.23	6.75	12	1.64	441.00	1126.00	15110	20230831	-49.70	7570	20240529	0.40	12000	-36.67	20240422	7570	0.40	20240529	15110	-49.70	20230831	7570	0.40	20240529	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
23	20240529	111208	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7630	-240	5	-3.05	9552717060	1234093	52.13	8030	8030	7570	10230	5510	7870	7740.68	4.43	0	-96614	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6817	17.30	6.78	12	1.38	441.00	1126.00	15110	20230831	-49.50	7570	20240529	0.79	12000	-36.42	20240422	7570	0.79	20240529	15110	-49.50	20230831	7570	0.79	20240529	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
24	20240529	101200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7720	-150	5	-1.91	4826279120	615654	26.01	8030	8030	7710	10230	5510	7870	7839.27	4.43	0	-90072	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	6897	17.51	6.86	12	0.69	441.00	1126.00	15110	20230831	-48.91	7600	20240208	1.58	12000	-35.67	20240422	7600	1.58	20240208	15110	-48.91	20230831	7600	1.58	20240208	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
25	20240529	091202	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7850	-20	5	-0.25	1381278550	173753	7.34	8030	8030	7850	10230	5510	7870	7949.67	4.43	0	-39648	8456	8162	7986	7692	7516	8075	7605	89	2360	100	5660	10	1	89340619	7013	17.80	6.97	12	0.19	441.00	1126.00	15110	20230831	-48.05	7600	20240208	3.29	12000	-34.58	20240422	7600	3.29	20240208	15110	-48.05	20230831	7600	3.29	20240208	2.61	N	336570	100	89 억		3954999	N	N	912	N	00	N
26	20240528	161158	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7870	-350	5	-4.26	18774396170	2349485	223.17	8160	8280	7810	10680	5760	8220	7991.30	4.23	0	128862	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7031	17.85	6.99	12	2.63	441.00	1126.00	15110	20230831	-47.92	7600	20240208	3.55	12000	-34.42	20240422	7600	3.55	20240208	15110	-47.92	20230831	7600	3.55	20240208	2.69	N	336570	100	89 억		3777190	N	N	912	N	00	N
27	20240528	151200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7850	-370	5	-4.50	17987273410	2249368	213.66	8160	8280	7810	10680	5760	8220	7996.59	4.23	0	128415	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7013	17.80	6.97	12	2.52	441.00	1126.00	15110	20230831	-48.05	7600	20240208	3.29	12000	-34.58	20240422	7600	3.29	20240208	15110	-48.05	20230831	7600	3.29	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
28	20240528	141203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7980	-240	5	-2.92	11042385450	1368252	129.97	8160	8280	7970	10680	5760	8220	8070.43	4.23	0	9228	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7129	18.10	7.09	12	1.53	441.00	1126.00	15110	20230831	-47.19	7600	20240208	5.00	12000	-33.50	20240422	7600	5.00	20240208	15110	-47.19	20230831	7600	5.00	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
29	20240528	131157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8060	-160	5	-1.95	7122859690	878424	83.44	8160	8280	8030	10680	5760	8220	8108.68	4.23	0	13036	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7201	18.28	7.16	12	0.98	441.00	1126.00	15110	20230831	-46.66	7600	20240208	6.05	12000	-32.83	20240422	7600	6.05	20240208	15110	-46.66	20230831	7600	6.05	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
30	20240528	121159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	-140	5	-1.70	6133600330	755894	71.80	8160	8280	8030	10680	5760	8220	8114.37	4.23	0	11000	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7219	18.32	7.18	12	0.85	441.00	1126.00	15110	20230831	-46.53	7600	20240208	6.32	12000	-32.67	20240422	7600	6.32	20240208	15110	-46.53	20230831	7600	6.32	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
31	20240528	111143	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	-140	5	-1.70	5000346220	615398	58.46	8160	8280	8030	10680	5760	8220	8125.39	4.23	0	3897	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7219	18.32	7.18	12	0.69	441.00	1126.00	15110	20230831	-46.53	7600	20240208	6.32	12000	-32.67	20240422	7600	6.32	20240208	15110	-46.53	20230831	7600	6.32	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
32	20240528	101159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8120	-100	5	-1.22	2333167300	285455	27.11	8160	8280	8110	10680	5760	8220	8173.50	4.23	0	-14430	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7254	18.41	7.21	12	0.32	441.00	1126.00	15110	20230831	-46.26	7600	20240208	6.84	12000	-32.33	20240422	7600	6.84	20240208	15110	-46.26	20230831	7600	6.84	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
33	20240528	091201	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	-10	5	-0.12	603319390	73532	6.98	8160	8280	8150	10680	5760	8220	8204.85	4.23	0	4261	8520	8370	8240	8090	7960	8305	8025	89	2460	100	5910	10	1	89340619	7335	18.62	7.29	12	0.08	441.00	1126.00	15110	20230831	-45.67	7600	20240208	8.03	12000	-31.58	20240422	7600	8.03	20240208	15110	-45.67	20230831	7600	8.03	20240208	2.69	N	336570	100	89 억		3777190	N	N	1723	N	00	N
34	20240527	161143	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8220	-20	5	-0.24	8600209940	1048679	102.08	8280	8390	8110	10710	5770	8240	8200.96	4.25	0	-13903	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7344	18.64	7.30	12	1.17	441.00	1126.00	15110	20230831	-45.60	7600	20240208	8.16	12000	-31.50	20240422	7600	8.16	20240208	15110	-45.60	20230831	7600	8.16	20240208	2.78	N	336570	100	89 억		3798554	N	N	1723	N	00	N
35	20240527	151200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	-30	5	-0.36	8274469080	1009015	98.22	8280	8390	8110	10710	5770	8240	8200.53	4.25	0	-18271	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7335	18.62	7.29	12	1.13	441.00	1126.00	15110	20230831	-45.67	7600	20240208	8.03	12000	-31.58	20240422	7600	8.03	20240208	15110	-45.67	20230831	7600	8.03	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
36	20240527	141157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	-80	5	-0.97	6549893460	797852	77.67	8280	8390	8110	10710	5770	8240	8209.40	4.25	0	-51228	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7290	18.50	7.25	12	0.89	441.00	1126.00	15110	20230831	-46.00	7600	20240208	7.37	12000	-32.00	20240422	7600	7.37	20240208	15110	-46.00	20230831	7600	7.37	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
37	20240527	131157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8180	-60	5	-0.73	5451361730	663274	64.57	8280	8390	8110	10710	5770	8240	8218.86	4.25	0	-63628	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7308	18.55	7.26	12	0.74	441.00	1126.00	15110	20230831	-45.86	7600	20240208	7.63	12000	-31.83	20240422	7600	7.63	20240208	15110	-45.86	20230831	7600	7.63	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
38	20240527	121157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8130	-110	5	-1.33	4894958700	594991	57.92	8280	8390	8110	10710	5770	8240	8226.94	4.25	0	-66796	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7263	18.44	7.22	12	0.67	441.00	1126.00	15110	20230831	-46.19	7600	20240208	6.97	12000	-32.25	20240422	7600	6.97	20240208	15110	-46.19	20230831	7600	6.97	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
39	20240527	111156	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	-40	5	-0.49	3561713250	431323	41.99	8280	8390	8190	10710	5770	8240	8257.66	4.25	0	-62097	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7326	18.59	7.28	12	0.48	441.00	1126.00	15110	20230831	-45.73	7600	20240208	7.89	12000	-31.67	20240422	7600	7.89	20240208	15110	-45.73	20230831	7600	7.89	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
40	20240527	101154	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8250	10	2	0.12	2512193040	303517	29.55	8280	8390	8190	10710	5770	8240	8276.98	4.25	0	-49449	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7371	18.71	7.33	12	0.34	441.00	1126.00	15110	20230831	-45.40	7600	20240208	8.55	12000	-31.25	20240422	7600	8.55	20240208	15110	-45.40	20230831	7600	8.55	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
41	20240527	091157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8290	50	2	0.61	709757840	86260	8.40	8280	8310	8190	10710	5770	8240	8228.08	4.25	0	-6625	8573	8406	8323	8156	8073	8365	8115	89	2470	100	5930	10	1	89340619	7406	18.80	7.36	12	0.10	441.00	1126.00	15110	20230831	-45.14	7600	20240208	9.08	12000	-30.92	20240422	7600	9.08	20240208	15110	-45.14	20230831	7600	9.08	20240208	2.78	N	336570	100	89 억		3798554	N	N	478	N	00	N
42	20240524	161049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8240	-200	5	-2.37	8508639260	1020674	101.68	8390	8490	8240	10970	5910	8440	8336.31	4.41	0	-132625	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7362	18.68	7.32	12	1.14	441.00	1126.00	15110	20230831	-45.47	7600	20240208	8.42	12000	-31.33	20240422	7600	8.42	20240208	15110	-45.47	20230831	7600	8.42	20240208	2.78	N	336570	100	89 억		3938281	N	N	478	N	00	N
43	20240524	151051	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8260	-180	5	-2.13	7774158550	931644	92.81	8390	8490	8240	10970	5910	8440	8344.40	4.41	0	-117966	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7380	18.73	7.34	12	1.04	441.00	1126.00	15110	20230831	-45.33	7600	20240208	8.68	12000	-31.17	20240422	7600	8.68	20240208	15110	-45.33	20230831	7600	8.68	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
44	20240524	141057	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8360	-80	5	-0.95	5531675880	661234	65.87	8390	8490	8300	10970	5910	8440	8365.51	4.41	0	-80074	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7469	18.96	7.42	12	0.74	441.00	1126.00	15110	20230831	-44.67	7600	20240208	10.00	12000	-30.33	20240422	7600	10.00	20240208	15110	-44.67	20230831	7600	10.00	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
45	20240524	131052	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8340	-100	5	-1.18	4829447720	576970	57.48	8390	8490	8300	10970	5910	8440	8370.18	4.41	0	-86182	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7451	18.91	7.41	12	0.65	441.00	1126.00	15110	20230831	-44.80	7600	20240208	9.74	12000	-30.50	20240422	7600	9.74	20240208	15110	-44.80	20230831	7600	9.74	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
46	20240524	121054	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8330	-110	5	-1.30	4344618110	518782	51.68	8390	8490	8300	10970	5910	8440	8374.46	4.41	0	-77029	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7442	18.89	7.40	12	0.58	441.00	1126.00	15110	20230831	-44.87	7600	20240208	9.61	12000	-30.58	20240422	7600	9.61	20240208	15110	-44.87	20230831	7600	9.61	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
47	20240524	111052	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8350	-90	5	-1.07	3272833520	390175	38.87	8390	8490	8330	10970	5910	8440	8387.91	4.41	0	-33945	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7460	18.93	7.42	12	0.44	441.00	1126.00	15110	20230831	-44.74	7600	20240208	9.87	12000	-30.42	20240422	7600	9.87	20240208	15110	-44.74	20230831	7600	9.87	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
48	20240524	101059	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	-60	5	-0.71	2010545350	239280	23.84	8390	8490	8330	10970	5910	8440	8402.24	4.41	0	-18921	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7487	19.00	7.44	12	0.27	441.00	1126.00	15110	20230831	-44.54	7600	20240208	10.26	12000	-30.17	20240422	7600	10.26	20240208	15110	-44.54	20230831	7600	10.26	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
49	20240524	091052	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	-60	5	-0.71	754410520	89489	8.91	8390	8490	8330	10970	5910	8440	8430.04	4.41	0	-8761	8600	8520	8390	8310	8180	8560	8350	89	2530	100	6070	10	1	89340619	7487	19.00	7.44	12	0.10	441.00	1126.00	15110	20230831	-44.54	7600	20240208	10.26	12000	-30.17	20240422	7600	10.26	20240208	15110	-44.54	20230831	7600	10.26	20240208	2.78	N	336570	100	89 억		3938281	N	N	465	N	00	N
50	20240523	161050	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8440	60	2	0.72	8365503180	996375	69.27	8380	8470	8260	10890	5870	8380	8395.91	4.37	0	42545	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7540	19.14	7.50	12	1.12	441.00	1126.00	15110	20230831	-44.14	7600	20240208	11.05	12000	-29.67	20240422	7600	11.05	20240208	15110	-44.14	20230831	7600	11.05	20240208	2.85	N	336570	100	89 억		3906317	N	N	465	N	00	N
51	20240523	151052	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8410	30	2	0.36	8050877170	959082	66.68	8380	8470	8260	10890	5870	8380	8394.36	4.37	0	39905	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7514	19.07	7.47	12	1.07	441.00	1126.00	15110	20230831	-44.34	7600	20240208	10.66	12000	-29.92	20240422	7600	10.66	20240208	15110	-44.34	20230831	7600	10.66	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
52	20240523	141056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8430	50	2	0.60	6964917610	830391	57.73	8380	8470	8260	10890	5870	8380	8387.52	4.37	0	44682	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7531	19.12	7.49	12	0.93	441.00	1126.00	15110	20230831	-44.21	7600	20240208	10.92	12000	-29.75	20240422	7600	10.92	20240208	15110	-44.21	20230831	7600	10.92	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
53	20240523	131055	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8440	60	2	0.72	5802892040	692897	48.17	8380	8460	8260	10890	5870	8380	8374.83	4.37	0	28290	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7540	19.14	7.50	12	0.78	441.00	1126.00	15110	20230831	-44.14	7600	20240208	11.05	12000	-29.67	20240422	7600	11.05	20240208	15110	-44.14	20230831	7600	11.05	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
54	20240523	121050	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8410	30	2	0.36	4966991870	593444	41.26	8380	8460	8260	10890	5870	8380	8369.77	4.37	0	6484	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7514	19.07	7.47	12	0.66	441.00	1126.00	15110	20230831	-44.34	7600	20240208	10.66	12000	-29.92	20240422	7600	10.66	20240208	15110	-44.34	20230831	7600	10.66	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
55	20240523	111048	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8390	10	2	0.12	4171894210	498652	34.67	8380	8460	8260	10890	5870	8380	8366.34	4.37	0	14862	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7496	19.02	7.45	12	0.56	441.00	1126.00	15110	20230831	-44.47	7600	20240208	10.39	12000	-30.08	20240422	7600	10.39	20240208	15110	-44.47	20230831	7600	10.39	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
56	20240523	101051	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8420	40	2	0.48	3326649260	397911	27.66	8380	8460	8260	10890	5870	8380	8360.28	4.37	0	13475	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7522	19.09	7.48	12	0.45	441.00	1126.00	15110	20230831	-44.28	7600	20240208	10.79	12000	-29.83	20240422	7600	10.79	20240208	15110	-44.28	20230831	7600	10.79	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
57	20240523	091056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8300	-80	5	-0.95	894745190	107480	7.47	8380	8400	8270	10890	5870	8380	8324.75	4.37	0	18192	8713	8546	8463	8296	8213	8505	8255	89	2510	100	6030	10	1	89340619	7415	18.82	7.37	12	0.12	441.00	1126.00	15110	20230831	-45.07	7600	20240208	9.21	12000	-30.83	20240422	7600	9.21	20240208	15110	-45.07	20230831	7600	9.21	20240208	2.85	N	336570	100	89 억		3906317	N	N	956	N	00	N
58	20240522	161040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	-270	5	-3.12	12067968580	1425680	72.77	8630	8630	8380	11240	6060	8650	8465.01	4.62	0	-241331	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7487	19.00	7.44	12	1.60	441.00	1126.00	15110	20230831	-44.54	7340	20230515	14.17	12000	-30.17	20240422	7600	10.26	20240208	15110	-44.54	20230831	7600	10.26	20240208	3.04	N	336570	100	89 억		4127353	N	N	947	N	00	N
59	20240522	151049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8410	-240	5	-2.77	11560150450	1365129	69.68	8630	8630	8380	11240	6060	8650	8468.17	4.62	0	-235906	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7514	19.07	7.47	12	1.53	441.00	1126.00	15110	20230831	-44.34	7340	20230515	14.58	12000	-29.92	20240422	7600	10.66	20240208	15110	-44.34	20230831	7600	10.66	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
60	20240522	141049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8400	-250	5	-2.89	9559382960	1126951	57.52	8630	8630	8400	11240	6060	8650	8482.52	4.62	0	-202697	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7505	19.05	7.46	12	1.26	441.00	1126.00	15110	20230831	-44.41	7340	20230515	14.44	12000	-30.00	20240422	7600	10.53	20240208	15110	-44.41	20230831	7600	10.53	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
61	20240522	131045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8450	-200	5	-2.31	7517695760	884517	45.15	8630	8630	8430	11240	6060	8650	8499.21	4.62	0	-138229	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7549	19.16	7.50	12	0.99	441.00	1126.00	15110	20230831	-44.08	7340	20230515	15.12	12000	-29.58	20240422	7600	11.18	20240208	15110	-44.08	20230831	7600	11.18	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
62	20240522	121156	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8440	-210	5	-2.43	6785918540	797822	40.72	8630	8630	8430	11240	6060	8650	8505.55	4.62	0	-119233	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7540	19.14	7.50	12	0.89	441.00	1126.00	15110	20230831	-44.14	7340	20230515	14.99	12000	-29.67	20240422	7600	11.05	20240208	15110	-44.14	20230831	7600	11.05	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
63	20240522	111055	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8480	-170	5	-1.97	5295132210	621581	31.73	8630	8630	8430	11240	6060	8650	8518.81	4.62	0	-66227	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7576	19.23	7.53	12	0.70	441.00	1126.00	15110	20230831	-43.88	7340	20230515	15.53	12000	-29.33	20240422	7600	11.58	20240208	15110	-43.88	20230831	7600	11.58	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
64	20240522	101047	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8520	-130	5	-1.50	3943380480	462327	23.60	8630	8630	8430	11240	6060	8650	8529.42	4.62	0	-55988	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7612	19.32	7.57	12	0.52	441.00	1126.00	15110	20230831	-43.61	7340	20230515	16.08	12000	-29.00	20240422	7600	12.11	20240208	15110	-43.61	20230831	7600	12.11	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
65	20240522	091049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8530	-120	5	-1.39	1135898870	132656	6.77	8630	8630	8520	11240	6060	8650	8562.74	4.62	0	-17991	8916	8782	8596	8462	8276	8850	8530	89	2590	100	6220	10	1	89340619	7621	19.34	7.58	12	0.15	441.00	1126.00	15110	20230831	-43.55	7340	20230515	16.21	12000	-28.92	20240422	7600	12.24	20240208	15110	-43.55	20230831	7600	12.24	20240208	3.04	N	336570	100	89 억		4127353	N	N	120	N	00	N
66	20240521	161032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8650	100	2	1.17	16721452780	1943415	85.70	8560	8730	8410	11110	5990	8550	8604.04	4.81	0	-187384	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7728	19.61	7.68	12	2.18	441.00	1126.00	15110	20230831	-42.75	7340	20230515	17.85	12000	-27.92	20240422	7600	13.82	20240208	15110	-42.75	20230831	7600	13.82	20240208	3.05	N	336570	100	89 억		4298739	N	N	120	N	00	N
67	20240521	151043	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8640	90	2	1.05	16064164800	1867438	82.35	8560	8730	8410	11110	5990	8550	8602.25	4.81	0	-184221	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7719	19.59	7.67	12	2.09	441.00	1126.00	15110	20230831	-42.82	7340	20230515	17.71	12000	-28.00	20240422	7600	13.68	20240208	15110	-42.82	20230831	7600	13.68	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
68	20240521	141045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8640	90	2	1.05	13887629720	1615763	71.25	8560	8730	8410	11110	5990	8550	8595.09	4.81	0	-182259	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7719	19.59	7.67	12	1.81	441.00	1126.00	15110	20230831	-42.82	7340	20230515	17.71	12000	-28.00	20240422	7600	13.68	20240208	15110	-42.82	20230831	7600	13.68	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
69	20240521	131042	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8620	70	2	0.82	12734225220	1481889	65.35	8560	8730	8410	11110	5990	8550	8593.24	4.81	0	-190056	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7701	19.55	7.66	12	1.66	441.00	1126.00	15110	20230831	-42.95	7340	20230515	17.44	12000	-28.17	20240422	7600	13.42	20240208	15110	-42.95	20230831	7600	13.42	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
70	20240521	121040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8600	50	2	0.58	12025350640	1399535	61.72	8560	8730	8410	11110	5990	8550	8592.39	4.81	0	-189621	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7683	19.50	7.64	12	1.57	441.00	1126.00	15110	20230831	-43.08	7340	20230515	17.17	12000	-28.33	20240422	7600	13.16	20240208	15110	-43.08	20230831	7600	13.16	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
71	20240521	111039	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8610	60	2	0.70	10073563500	1173223	51.74	8560	8730	8410	11110	5990	8550	8586.23	4.81	0	-126969	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7692	19.52	7.65	12	1.31	441.00	1126.00	15110	20230831	-43.02	7340	20230515	17.30	12000	-28.25	20240422	7600	13.29	20240208	15110	-43.02	20230831	7600	13.29	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
72	20240521	101040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8610	60	2	0.70	8417499170	979888	43.21	8560	8730	8410	11110	5990	8550	8590.27	4.81	0	-97237	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7692	19.52	7.65	12	1.10	441.00	1126.00	15110	20230831	-43.02	7340	20230515	17.30	12000	-28.25	20240422	7600	13.29	20240208	15110	-43.02	20230831	7600	13.29	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
73	20240521	091037	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8470	-80	5	-0.94	1657782180	195535	8.62	8560	8610	8410	11110	5990	8550	8478.19	4.81	0	-17385	8810	8680	8430	8300	8050	8745	8365	89	2560	100	6150	10	1	89340619	7567	19.21	7.52	12	0.22	441.00	1126.00	15110	20230831	-43.94	7340	20230515	15.40	12000	-29.42	20240422	7600	11.45	20240208	15110	-43.94	20230831	7600	11.45	20240208	3.05	N	336570	100	89 억		4298739	N	N	3288	N	00	N
74	20240517	161044	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	70	2	0.86	21738763670	2648276	51.81	8010	8380	7960	10560	5700	8130	8208.65	4.77	0	13072	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7326	18.59	7.28	12	2.96	441.00	1126.00	15110	20230831	-45.73	7340	20230515	11.72	12000	-31.67	20240422	7600	7.89	20240208	15110	-45.73	20230831	7600	7.89	20240208	2.52	N	336570	100	89 억		4260000	N	N	4634	N	00	N
75	20240517	151047	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8260	130	2	1.60	20868029180	2542374	49.74	8010	8380	7960	10560	5700	8130	8208.09	4.77	0	4491	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7380	18.73	7.34	12	2.85	441.00	1126.00	15110	20230831	-45.33	7340	20230515	12.53	12000	-31.17	20240422	7600	8.68	20240208	15110	-45.33	20230831	7600	8.68	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
76	20240517	141037	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8170	40	2	0.49	18825094150	2294690	44.89	8010	8380	7960	10560	5700	8130	8203.77	4.77	0	-30815	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7299	18.53	7.26	12	2.57	441.00	1126.00	15110	20230831	-45.93	7340	20230515	11.31	12000	-31.92	20240422	7600	7.50	20240208	15110	-45.93	20230831	7600	7.50	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
77	20240517	131029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	70	2	0.86	15992414880	1948644	38.12	8010	8380	7960	10560	5700	8130	8206.95	4.77	0	-35219	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7326	18.59	7.28	12	2.18	441.00	1126.00	15110	20230831	-45.73	7340	20230515	11.72	12000	-31.67	20240422	7600	7.89	20240208	15110	-45.73	20230831	7600	7.89	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
78	20240517	121030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8270	140	2	1.72	14422837900	1758029	34.39	8010	8380	7960	10560	5700	8130	8203.99	4.77	0	10443	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7388	18.75	7.34	12	1.97	441.00	1126.00	15110	20230831	-45.27	7340	20230515	12.67	12000	-31.08	20240422	7600	8.82	20240208	15110	-45.27	20230831	7600	8.82	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
79	20240517	111030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8260	130	2	1.60	13116391680	1599655	31.29	8010	8380	7960	10560	5700	8130	8199.52	4.77	0	24580	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7380	18.73	7.34	12	1.79	441.00	1126.00	15110	20230831	-45.33	7340	20230515	12.53	12000	-31.17	20240422	7600	8.68	20240208	15110	-45.33	20230831	7600	8.68	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
80	20240517	101024	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8330	200	2	2.46	9721508400	1189756	23.27	8010	8370	7960	10560	5700	8130	8171.01	4.77	0	87237	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7442	18.89	7.40	12	1.33	441.00	1126.00	15110	20230831	-44.87	7340	20230515	13.49	12000	-30.58	20240422	7600	9.61	20240208	15110	-44.87	20230831	7600	9.61	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
81	20240517	091031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8020	-110	5	-1.35	2890827650	359661	7.04	8010	8170	7960	10560	5700	8130	8037.61	4.77	0	91930	9050	8590	8330	7870	7610	8460	7740	89	2430	100	5850	10	1	89340619	7165	18.19	7.12	12	0.40	441.00	1126.00	15110	20230831	-46.92	7340	20230515	9.26	12000	-33.17	20240422	7600	5.53	20240208	15110	-46.92	20230831	7600	5.53	20240208	2.52	N	336570	100	89 억		4260000	N	N	3287	N	00	N
82	20240516	161022	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8130	-470	5	-5.47	42132451370	5034258	82.26	8670	8790	8070	11180	6020	8600	8369.66	4.89	0	-101625	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7263	18.44	7.22	12	5.63	441.00	1126.00	15110	20230831	-46.19	6650	20230509	22.26	12000	-32.25	20240422	7600	6.97	20240208	15110	-46.19	20230831	7600	6.97	20240208	2.35	N	336570	100	89 억		4370738	N	N	3056	N	00	N
83	20240516	151019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8120	-480	5	-5.58	40274519240	4805656	78.52	8670	8790	8070	11180	6020	8600	8380.53	4.89	0	-135754	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7254	18.41	7.21	12	5.38	441.00	1126.00	15110	20230831	-46.26	6650	20230509	22.11	12000	-32.33	20240422	7600	6.84	20240208	15110	-46.26	20230831	7600	6.84	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
84	20240516	141027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	-390	5	-4.53	30640186580	3623308	59.20	8670	8790	8170	11180	6020	8600	8456.31	4.89	0	-107658	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7335	18.62	7.29	12	4.06	441.00	1126.00	15110	20230831	-45.67	6650	20230509	23.46	12000	-31.58	20240422	7600	8.03	20240208	15110	-45.67	20230831	7600	8.03	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
85	20240516	131020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	-220	5	-2.56	23202798460	2726693	44.55	8670	8790	8370	11180	6020	8600	8509.41	4.89	0	-94718	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7487	19.00	7.44	12	3.05	441.00	1126.00	15110	20230831	-44.54	6650	20230509	26.02	12000	-30.17	20240422	7600	10.26	20240208	15110	-44.54	20230831	7600	10.26	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
86	20240516	121018	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8420	-180	5	-2.09	20579851280	2414245	39.45	8670	8790	8370	11180	6020	8600	8524.26	4.89	0	-73882	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7522	19.09	7.48	12	2.70	441.00	1126.00	15110	20230831	-44.28	6650	20230509	26.62	12000	-29.83	20240422	7600	10.79	20240208	15110	-44.28	20230831	7600	10.79	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
87	20240516	111018	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8510	-90	5	-1.05	17578443760	2058838	33.64	8670	8790	8370	11180	6020	8600	8537.96	4.89	0	-53862	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7603	19.30	7.56	12	2.30	441.00	1126.00	15110	20230831	-43.68	6650	20230509	27.97	12000	-29.08	20240422	7600	11.97	20240208	15110	-43.68	20230831	7600	11.97	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
88	20240516	101021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8550	-50	5	-0.58	14639307260	1713802	28.00	8670	8790	8370	11180	6020	8600	8541.91	4.89	0	-24634	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7639	19.39	7.59	12	1.92	441.00	1126.00	15110	20230831	-43.41	6650	20230509	28.57	12000	-28.75	20240422	7600	12.50	20240208	15110	-43.41	20230831	7600	12.50	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
89	20240516	091021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8550	-50	5	-0.58	3294315330	380420	6.22	8670	8790	8540	11180	6020	8600	8660.11	4.89	0	-41721	9080	8840	8700	8460	8320	8770	8390	89	2580	100	6190	10	1	89340619	7639	19.39	7.59	12	0.43	441.00	1126.00	15110	20230831	-43.41	6650	20230509	28.57	12000	-28.75	20240422	7600	12.50	20240208	15110	-43.41	20230831	7600	12.50	20240208	2.35	N	336570	100	89 억		4370738	N	N	175	N	00	N
90	20240514	161033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8600	220	2	2.63	53146986900	6075848	53.80	8680	8940	8560	10890	5870	8380	8747.51	4.76	0	134112	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7683	19.50	7.64	12	6.80	441.00	1126.00	15110	20230831	-43.08	6560	20230508	31.10	12000	-28.33	20240422	7600	13.16	20240208	15110	-43.08	20230831	7340	17.17	20230515	2.38	N	336570	100	89 억		4249642	N	N	175	N	00	N
91	20240514	151035	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8580	200	2	2.39	51892914960	5929721	52.51	8680	8940	8560	10890	5870	8380	8751.40	4.76	0	132622	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7665	19.46	7.62	12	6.64	441.00	1126.00	15110	20230831	-43.22	6560	20230508	30.79	12000	-28.50	20240422	7600	12.89	20240208	15110	-43.22	20230831	7340	16.89	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
92	20240514	141035	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8660	280	2	3.34	45729407270	5213163	46.16	8680	8940	8620	10890	5870	8380	8772.00	4.76	0	87658	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7737	19.64	7.69	12	5.84	441.00	1126.00	15110	20230831	-42.69	6560	20230508	32.01	12000	-27.83	20240422	7600	13.95	20240208	15110	-42.69	20230831	7340	17.98	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
93	20240514	131036	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8760	380	2	4.53	41172277500	4689495	41.52	8680	8940	8620	10890	5870	8380	8779.78	4.76	0	135495	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7826	19.86	7.78	12	5.25	441.00	1126.00	15110	20230831	-42.03	6560	20230508	33.54	12000	-27.00	20240422	7600	15.26	20240208	15110	-42.03	20230831	7340	19.35	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
94	20240514	121031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8700	320	2	3.82	37765215670	4299917	38.07	8680	8940	8620	10890	5870	8380	8782.89	4.76	0	74896	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7773	19.73	7.73	12	4.81	441.00	1126.00	15110	20230831	-42.42	6560	20230508	32.62	12000	-27.50	20240422	7600	14.47	20240208	15110	-42.42	20230831	7340	18.53	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
95	20240514	111033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8730	350	2	4.18	35507904690	4041719	35.79	8680	8940	8620	10890	5870	8380	8785.46	4.76	0	78853	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7799	19.80	7.75	12	4.52	441.00	1126.00	15110	20230831	-42.22	6560	20230508	33.08	12000	-27.25	20240422	7600	14.87	20240208	15110	-42.22	20230831	7340	18.94	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
96	20240514	101030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8800	420	2	5.01	29995653030	3417201	30.26	8680	8930	8620	10890	5870	8380	8777.98	4.76	0	107967	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7862	19.95	7.82	12	3.82	441.00	1126.00	15110	20230831	-41.76	6560	20230508	34.15	12000	-26.67	20240422	7600	15.79	20240208	15110	-41.76	20230831	7340	19.89	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
97	20240514	091032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8780	400	2	4.77	13690928900	1569557	13.90	8680	8840	8620	10890	5870	8380	8723.05	4.76	0	63037	9306	8842	8606	8142	7906	8725	8025	89	2510	100	6030	10	1	89340619	7844	19.91	7.80	12	1.76	441.00	1126.00	15110	20230831	-41.89	6560	20230508	33.84	12000	-26.83	20240422	7600	15.53	20240208	15110	-41.89	20230831	7340	19.62	20230515	2.38	N	336570	100	89 억		4249642	N	N	0	N	00	N
98	20240513	161030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	-2450	5	-22.62	96927463280	11213207	565.17	8470	9070	8370	14070	7590	10830	8645.17	5.13	0	-175407	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7487	19.00	7.44	12	12.55	441.00	1126.00	15110	20230831	-44.54	6560	20230508	27.74	12000	-30.17	20240422	7600	10.26	20240208	15110	-44.54	20230831	7340	14.17	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
99	20240513	151032	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8390	-2440	5	-22.53	93951190840	10858265	547.28	8470	9070	8380	14070	7590	10830	8652.45	5.13	0	-191787	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7496	19.02	7.45	12	12.15	441.00	1126.00	15110	20230831	-44.47	6560	20230508	27.90	12000	-30.08	20240422	7600	10.39	20240208	15110	-44.47	20230831	7340	14.31	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
100	20240513	141033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8460	-2370	5	-21.88	85984616980	9912548	499.62	8470	9070	8400	14070	7590	10830	8674.26	5.13	0	-303965	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7558	19.18	7.51	12	11.10	441.00	1126.00	15110	20230831	-44.01	6560	20230508	28.96	12000	-29.50	20240422	7600	11.32	20240208	15110	-44.01	20230831	7340	15.26	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
101	20240513	131026	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8610	-2220	5	-20.50	74563373470	8566988	431.80	8470	9070	8430	14070	7590	10830	8703.50	5.13	0	-301232	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7692	19.52	7.65	12	9.59	441.00	1126.00	15110	20230831	-43.02	6560	20230508	31.25	12000	-28.25	20240422	7600	13.29	20240208	15110	-43.02	20230831	7340	17.30	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
102	20240513	121030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8680	-2150	5	-19.85	68874066700	7907014	398.53	8470	9070	8430	14070	7590	10830	8710.42	5.13	0	-285953	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7755	19.68	7.71	12	8.85	441.00	1126.00	15110	20230831	-42.55	6560	20230508	32.32	12000	-27.67	20240422	7600	14.21	20240208	15110	-42.55	20230831	7340	18.26	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
103	20240513	111029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8690	-2140	5	-19.76	63118646430	7245872	365.21	8470	9070	8430	14070	7590	10830	8710.89	5.13	0	-253212	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7764	19.71	7.72	12	8.11	441.00	1126.00	15110	20230831	-42.49	6560	20230508	32.47	12000	-27.58	20240422	7600	14.34	20240208	15110	-42.49	20230831	7340	18.39	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
104	20240513	101028	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8610	-2220	5	-20.50	55413107720	6356721	320.39	8470	9070	8430	14070	7590	10830	8717.15	5.13	0	-217578	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	7692	19.52	7.65	12	7.12	441.00	1126.00	15110	20230831	-43.02	6560	20230508	31.25	12000	-28.25	20240422	7600	13.29	20240208	15110	-43.02	20230831	7340	17.30	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
105	20240513	091031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	9010	-1820	5	-16.81	24743200150	2849131	143.60	8470	9070	8430	14070	7590	10830	8684.25	5.13	0	-6765	11503	11166	10993	10656	10483	11080	10570	89	3240	100	7790	10	1	89340619	8050	20.43	8.00	12	3.19	441.00	1126.00	15110	20230831	-40.37	6560	20230508	37.35	12000	-24.92	20240422	7600	18.55	20240208	15110	-40.37	20230831	7340	22.75	20230515	2.40	N	336570	100	89 억		4579407	N	N	1216	N	00	N
106	20240510	161000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10830	-290	5	-2.61	20284906170	1837827	37.82	11320	11330	10820	14450	7790	11120	11037.83	5.46	0	-314340	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9676	24.56	9.62	12	2.06	441.00	1126.00	15110	20230831	-28.33	6560	20230508	65.09	12000	-9.75	20240422	7600	42.50	20240208	15110	-28.33	20230831	7340	47.55	20230515	2.37	N	336570	100	89 억		4876919	N	N	1216	N	00	N
107	20240510	151007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10850	-270	5	-2.43	19540837840	1769144	36.40	11320	11330	10820	14450	7790	11120	11045.36	5.46	0	-301963	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9693	24.60	9.64	12	1.98	441.00	1126.00	15110	20230831	-28.19	6560	20230508	65.40	12000	-9.58	20240422	7600	42.76	20240208	15110	-28.19	20230831	7340	47.82	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
108	20240510	141011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10910	-210	5	-1.89	17540231600	1585028	32.61	11320	11330	10830	14450	7790	11120	11066.20	5.46	0	-258681	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9747	24.74	9.69	12	1.77	441.00	1126.00	15110	20230831	-27.80	6560	20230508	66.31	12000	-9.08	20240422	7600	43.55	20240208	15110	-27.80	20230831	7340	48.64	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
109	20240510	131002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10960	-160	5	-1.44	15700949240	1416191	29.14	11320	11330	10860	14450	7790	11120	11086.74	5.46	0	-216113	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9792	24.85	9.73	12	1.59	441.00	1126.00	15110	20230831	-27.47	6560	20230508	67.07	12000	-8.67	20240422	7600	44.21	20240208	15110	-27.47	20230831	7340	49.32	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
110	20240510	120957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10940	-180	5	-1.62	13996499220	1259873	25.92	11320	11330	10860	14450	7790	11120	11109.45	5.46	0	-223193	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9774	24.81	9.72	12	1.41	441.00	1126.00	15110	20230831	-27.60	6560	20230508	66.77	12000	-8.83	20240422	7600	43.95	20240208	15110	-27.60	20230831	7340	49.05	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
111	20240510	111002	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11020	-100	5	-0.90	12063503380	1083828	22.30	11320	11330	10860	14450	7790	11120	11130.46	5.46	0	-188890	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9845	24.99	9.79	12	1.21	441.00	1126.00	15110	20230831	-27.07	6560	20230508	67.99	12000	-8.17	20240422	7600	45.00	20240208	15110	-27.07	20230831	7340	50.14	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
112	20240510	101000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11050	-70	5	-0.63	9819640180	880635	18.12	11320	11330	10860	14450	7790	11120	11150.64	5.46	0	-196988	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	9872	25.06	9.81	12	0.99	441.00	1126.00	15110	20230831	-26.87	6560	20230508	68.45	12000	-7.92	20240422	7600	45.39	20240208	15110	-26.87	20230831	7340	50.54	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
113	20240510	091003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11220	100	2	0.90	3690639020	329270	6.78	11320	11330	11030	14450	7790	11120	11208.56	5.46	0	-103516	11966	11542	10976	10552	9986	11755	10765	89	3330	100	8000	10	1	89340619	10024	25.44	9.96	12	0.37	441.00	1126.00	15110	20230831	-25.74	6560	20230508	71.04	12000	-6.50	20240422	7600	47.63	20240208	15110	-25.74	20230831	7340	52.86	20230515	2.37	N	336570	100	89 억		4876919	N	N	3178	N	00	N
114	20240509	161023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11120	670	2	6.41	53570094580	4812342	409.39	10460	11400	10410	13580	7320	10450	11131.82	4.95	0	406678	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	9935	25.22	9.88	12	5.39	441.00	1126.00	15110	20230831	-26.41	6260	20230502	77.64	12000	-7.33	20240422	7600	46.32	20240208	15110	-26.41	20230831	6650	67.22	20230509	2.30	N	336570	100	89 억		4418001	N	N	3178	N	00	N
115	20240509	151019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11110	660	2	6.32	52300452400	4698080	399.67	10460	11400	10410	13580	7320	10450	11132.30	4.95	0	410881	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	9926	25.19	9.87	12	5.26	441.00	1126.00	15110	20230831	-26.47	6260	20230502	77.48	12000	-7.42	20240422	7600	46.18	20240208	15110	-26.47	20230831	6650	67.07	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
116	20240509	140907	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11190	740	2	7.08	47665694280	4282486	364.31	10460	11400	10410	13580	7320	10450	11130.38	4.95	0	432628	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	9997	25.37	9.94	12	4.79	441.00	1126.00	15110	20230831	-25.94	6260	20230502	78.75	12000	-6.75	20240422	7600	47.24	20240208	15110	-25.94	20230831	6650	68.27	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
117	20240509	131003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11200	750	2	7.18	41362418110	3717822	316.28	10460	11400	10410	13580	7320	10450	11125.44	4.95	0	432678	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	10006	25.40	9.95	12	4.16	441.00	1126.00	15110	20230831	-25.88	6260	20230502	78.91	12000	-6.67	20240422	7600	47.37	20240208	15110	-25.88	20230831	6650	68.42	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
118	20240509	121000	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11220	770	2	7.37	38787485500	3488650	296.78	10460	11400	10410	13580	7320	10450	11118.19	4.95	0	433561	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	10024	25.44	9.96	12	3.90	441.00	1126.00	15110	20230831	-25.74	6260	20230502	79.23	12000	-6.50	20240422	7600	47.63	20240208	15110	-25.74	20230831	6650	68.72	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
119	20240509	110945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11300	850	2	8.13	35512779800	3197596	272.02	10460	11400	10410	13580	7320	10450	11106.09	4.95	0	436291	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	10095	25.62	10.04	12	3.58	441.00	1126.00	15110	20230831	-25.22	6260	20230502	80.51	12000	-5.83	20240422	7600	48.68	20240208	15110	-25.22	20230831	6650	69.92	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
120	20240509	100949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	11210	760	2	7.27	26398285230	2389548	203.28	10460	11400	10410	13580	7320	10450	11047.40	4.95	0	384542	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	10015	25.42	9.96	12	2.67	441.00	1126.00	15110	20230831	-25.81	6260	20230502	79.07	12000	-6.58	20240422	7600	47.50	20240208	15110	-25.81	20230831	6650	68.57	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
121	20240509	090948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10760	310	2	2.97	2752646060	257705	21.92	10460	10820	10410	13580	7320	10450	10681.38	4.95	0	66278	10870	10660	10340	10130	9810	10765	10235	89	3130	100	7520	10	1	89340619	9613	24.40	9.56	12	0.29	441.00	1126.00	15110	20230831	-28.79	6260	20230502	71.88	12000	-10.33	20240422	7600	41.58	20240208	15110	-28.79	20230831	6650	61.80	20230509	2.30	N	336570	100	89 억		4418001	N	N	761	N	00	N
122	20240508	160939	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10450	40	2	0.38	12003226380	1169652	103.05	10410	10550	10020	13530	7290	10410	10262.07	4.85	0	28368	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9336	23.70	9.28	12	1.31	441.00	1126.00	15110	20230831	-30.84	6220	20230428	68.01	12000	-12.92	20240422	7600	37.50	20240208	15110	-30.84	20230831	6560	59.30	20230508	2.35	N	336570	100	89 억		4330829	N	N	761	N	00	N
123	20240508	150944	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10440	30	2	0.29	11501934900	1121684	98.82	10410	10550	10020	13530	7290	10410	10254.12	4.85	0	19212	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9327	23.67	9.27	12	1.26	441.00	1126.00	15110	20230831	-30.91	6220	20230428	67.85	12000	-13.00	20240422	7600	37.37	20240208	15110	-30.91	20230831	6560	59.15	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
124	20240508	140938	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10410	0	3	0.00	9185042690	899675	79.26	10410	10550	10020	13530	7290	10410	10209.21	4.85	0	-51232	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9300	23.61	9.25	12	1.01	441.00	1126.00	15110	20230831	-31.11	6220	20230428	67.36	12000	-13.25	20240422	7600	36.97	20240208	15110	-31.11	20230831	6560	58.69	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
125	20240508	130936	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10040	-370	5	-3.55	6695701560	655832	57.78	10410	10550	10040	13530	7290	10410	10209.37	4.85	0	-58303	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	8970	22.77	8.92	12	0.73	441.00	1126.00	15110	20230831	-33.55	6220	20230428	61.41	12000	-16.33	20240422	7600	32.11	20240208	15110	-33.55	20230831	6560	53.05	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
126	20240508	120934	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10070	-340	5	-3.27	5620076890	548954	48.36	10410	10550	10070	13530	7290	10410	10237.68	4.85	0	-46344	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	8997	22.83	8.94	12	0.61	441.00	1126.00	15110	20230831	-33.36	6220	20230428	61.90	12000	-16.08	20240422	7600	32.50	20240208	15110	-33.36	20230831	6560	53.51	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
127	20240508	111015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10160	-250	5	-2.40	4093304860	397910	35.06	10410	10550	10150	13530	7290	10410	10286.90	4.85	0	-28340	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9077	23.04	9.02	12	0.45	441.00	1126.00	15110	20230831	-32.76	6220	20230428	63.34	12000	-15.33	20240422	7600	33.68	20240208	15110	-32.76	20230831	6560	54.88	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
128	20240508	100946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10200	-210	5	-2.02	2667951450	257971	22.73	10410	10550	10200	13530	7290	10410	10341.97	4.85	0	-11546	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9113	23.13	9.06	12	0.29	441.00	1126.00	15110	20230831	-32.50	6220	20230428	63.99	12000	-15.00	20240422	7600	34.21	20240208	15110	-32.50	20230831	6560	55.49	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
129	20240508	090950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10320	-90	5	-0.86	397473800	38424	3.39	10410	10440	10310	13530	7290	10410	10343.81	4.85	0	1928	10983	10696	10503	10216	10023	10600	10120	89	3120	100	7490	10	1	89340619	9220	23.40	9.17	12	0.04	441.00	1126.00	15110	20230831	-31.70	6220	20230428	65.92	12000	-14.00	20240422	7600	35.79	20240208	15110	-31.70	20230831	6560	57.32	20230508	2.35	N	336570	100	89 억		4330829	N	N	1805	N	00	N
130	20240503	161008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10800	150	2	1.41	13198240290	1233545	92.12	10660	10890	10360	13840	7460	10650	10699.35	5.04	0	-61942	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9649	24.49	9.59	12	1.38	441.00	1126.00	15110	20230831	-28.52	6110	20230426	76.76	12000	-10.00	20240422	7600	42.11	20240208	15110	-28.52	20230831	6560	64.63	20230508	2.33	N	336570	100	89 억		4500543	N	N	2957	N	00	N
131	20240503	151007	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10750	100	2	0.94	11956026850	1118369	83.52	10660	10890	10360	13840	7460	10650	10690.61	5.04	0	-39582	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9604	24.38	9.55	12	1.25	441.00	1126.00	15110	20230831	-28.86	6110	20230426	75.94	12000	-10.42	20240422	7600	41.45	20240208	15110	-28.86	20230831	6560	63.87	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
132	20240503	141010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	20	2	0.19	10638477820	995820	74.37	10660	10890	10360	13840	7460	10650	10683.15	5.04	0	-14406	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9533	24.20	9.48	12	1.11	441.00	1126.00	15110	20230831	-29.38	6110	20230426	74.63	12000	-11.08	20240422	7600	40.39	20240208	15110	-29.38	20230831	6560	62.65	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
133	20240503	131009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10850	200	2	1.88	8711449360	817207	61.03	10660	10890	10360	13840	7460	10650	10660.03	5.04	0	3749	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9693	24.60	9.64	12	0.91	441.00	1126.00	15110	20230831	-28.19	6110	20230426	77.58	12000	-9.58	20240422	7600	42.76	20240208	15110	-28.19	20230831	6560	65.40	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
134	20240503	121006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10760	110	2	1.03	7039459440	663069	49.52	10660	10880	10360	13840	7460	10650	10616.46	5.04	0	-19211	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9613	24.40	9.56	12	0.74	441.00	1126.00	15110	20230831	-28.79	6110	20230426	76.10	12000	-10.33	20240422	7600	41.58	20240208	15110	-28.79	20230831	6560	64.02	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
135	20240503	111005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	20	2	0.19	4434620530	420852	31.43	10660	10670	10360	13840	7460	10650	10537.14	5.04	0	-39743	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9533	24.20	9.48	12	0.47	441.00	1126.00	15110	20230831	-29.38	6110	20230426	74.63	12000	-11.08	20240422	7600	40.39	20240208	15110	-29.38	20230831	6560	62.65	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
136	20240503	101001	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10600	-50	5	-0.47	3168430580	301471	22.51	10660	10660	10360	13840	7460	10650	10509.72	5.04	0	-61587	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9470	24.04	9.41	12	0.34	441.00	1126.00	15110	20230831	-29.85	6110	20230426	73.49	12000	-11.67	20240422	7600	39.47	20240208	15110	-29.85	20230831	6560	61.59	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
137	20240503	090957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10590	-60	5	-0.56	661514300	62431	4.66	10660	10660	10540	13840	7460	10650	10595.59	5.04	0	-14196	10976	10812	10606	10442	10236	10895	10525	89	3190	100	7660	10	1	89340619	9461	24.01	9.40	12	0.07	441.00	1126.00	15110	20230831	-29.91	6110	20230426	73.32	12000	-11.75	20240422	7600	39.34	20240208	15110	-29.91	20230831	6560	61.43	20230508	2.33	N	336570	100	89 억		4500543	N	N	1155	N	00	N
138	20240502	160951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10650	310	2	3.00	14174200880	1330088	131.23	10440	10770	10400	13440	7240	10340	10657.33	5.16	0	-99835	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9515	24.15	9.46	12	1.49	441.00	1126.00	15110	20230831	-29.52	6100	20230425	74.59	12000	-11.25	20240422	7600	40.13	20240208	15110	-29.52	20230831	6260	70.13	20230502	2.35	N	336570	100	89 억		4606092	N	N	1155	N	00	N
139	20240502	150958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10640	300	2	2.90	13460683460	1262996	124.61	10440	10770	10400	13440	7240	10340	10658.52	5.16	0	-79613	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9506	24.13	9.45	12	1.41	441.00	1126.00	15110	20230831	-29.58	6100	20230425	74.43	12000	-11.33	20240422	7600	40.00	20240208	15110	-29.58	20230831	6260	69.97	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
140	20240502	140953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10670	330	2	3.19	11924740570	1119100	110.42	10440	10770	10400	13440	7240	10340	10656.52	5.16	0	-39136	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9533	24.20	9.48	12	1.25	441.00	1126.00	15110	20230831	-29.38	6100	20230425	74.92	12000	-11.08	20240422	7600	40.39	20240208	15110	-29.38	20230831	6260	70.45	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
141	20240502	130948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10700	360	2	3.48	10366494050	973249	96.03	10440	10770	10400	13440	7240	10340	10652.42	5.16	0	-14752	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9559	24.26	9.50	12	1.09	441.00	1126.00	15110	20230831	-29.19	6100	20230425	75.41	12000	-10.83	20240422	7600	40.79	20240208	15110	-29.19	20230831	6260	70.93	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
142	20240502	120948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10630	290	2	2.80	8852167040	831444	82.03	10440	10770	10400	13440	7240	10340	10647.88	5.16	0	-7363	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9497	24.10	9.44	12	0.93	441.00	1126.00	15110	20230831	-29.65	6100	20230425	74.26	12000	-11.42	20240422	7600	39.87	20240208	15110	-29.65	20230831	6260	69.81	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
143	20240502	110946	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10610	270	2	2.61	7934897830	745060	73.51	10440	10770	10400	13440	7240	10340	10651.30	5.16	0	9846	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9479	24.06	9.42	12	0.83	441.00	1126.00	15110	20230831	-29.78	6100	20230425	73.93	12000	-11.58	20240422	7600	39.61	20240208	15110	-29.78	20230831	6260	69.49	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
144	20240502	100945	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10610	270	2	2.61	6481203600	608558	60.04	10440	10770	10400	13440	7240	10340	10651.68	5.16	0	26332	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9479	24.06	9.42	12	0.68	441.00	1126.00	15110	20230831	-29.78	6100	20230425	73.93	12000	-11.58	20240422	7600	39.61	20240208	15110	-29.78	20230831	6260	69.49	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N
145	20240502	090943	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	10720	380	2	3.68	2181518350	205630	20.29	10440	10750	10400	13440	7240	10340	10613.04	5.16	0	27833	10740	10540	10360	10160	9980	10640	10260	89	3100	100	7440	10	1	89340619	9577	24.31	9.52	12	0.23	441.00	1126.00	15110	20230831	-29.05	6100	20230425	75.74	12000	-10.67	20240422	7600	41.05	20240208	15110	-29.05	20230831	6260	71.25	20230502	2.35	N	336570	100	89 억		4606092	N	N	14363	N	00	N