KissMeData/336570/price/prices-20241201.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	20241231	161238	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
3	20241231	151221	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
4	20241231	141237	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
5	20241231	131237	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
6	20241231	121237	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
7	20241231	111236	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
8	20241231	101229	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
9	20241231	091232	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1193693835	272774	105.39	4205	4450	4200	5560	3000	4280	4376.01	3.11	95938	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.31	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2775629	N	N	621	N	00	N
10	20241230	161229	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4395	115	2	2.69	1188397290	271570	104.93	4205	4450	4200	5560	3000	4280	4376.01	3.00	0	76545	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3927	9.97	3.90	12	0.30	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.61	N	336570	100	89 억		2679691	N	N	621	N	00	N
11	20241230	151233	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4405	125	2	2.92	1141398945	260900	100.80	4205	4450	4200	5560	3000	4280	4374.85	3.00	0	75539	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3935	9.99	3.91	12	0.29	441.00	1126.00	12000	20240422	-63.29	3860	20241209	14.12	12000	-63.29	20240422	3860	14.12	20241209	12000	-63.29	20240422	3860	14.12	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
12	20241230	141233	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4425	145	2	3.39	961822655	220023	85.01	4205	4450	4200	5560	3000	4280	4371.46	3.00	0	70540	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3953	10.03	3.93	12	0.25	441.00	1126.00	12000	20240422	-63.13	3860	20241209	14.64	12000	-63.13	20240422	3860	14.64	20241209	12000	-63.13	20240422	3860	14.64	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
13	20241230	131233	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4410	130	2	3.04	887589755	203196	78.51	4205	4450	4200	5560	3000	4280	4368.15	3.00	0	74670	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3940	10.00	3.92	12	0.23	441.00	1126.00	12000	20240422	-63.25	3860	20241209	14.25	12000	-63.25	20240422	3860	14.25	20241209	12000	-63.25	20240422	3860	14.25	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
14	20241230	121229	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4410	130	2	3.04	820590820	187963	72.62	4205	4450	4200	5560	3000	4280	4365.70	3.00	0	79122	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3940	10.00	3.92	12	0.21	441.00	1126.00	12000	20240422	-63.25	3860	20241209	14.25	12000	-63.25	20240422	3860	14.25	20241209	12000	-63.25	20240422	3860	14.25	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
15	20241230	111230	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4420	140	2	3.27	683006810	156805	60.58	4205	4450	4200	5560	3000	4280	4355.77	3.00	0	86613	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3949	10.02	3.93	12	0.18	441.00	1126.00	12000	20240422	-63.17	3860	20241209	14.51	12000	-63.17	20240422	3860	14.51	20241209	12000	-63.17	20240422	3860	14.51	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
16	20241230	101230	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4380	100	2	2.34	407756175	94383	36.47	4205	4400	4200	5560	3000	4280	4320.23	3.00	0	57584	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3913	9.93	3.89	12	0.11	441.00	1126.00	12000	20240422	-63.50	3860	20241209	13.47	12000	-63.50	20240422	3860	13.47	20241209	12000	-63.50	20240422	3860	13.47	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
17	20241230	091233	55	40.00	KSQ150		의료·정밀기기	N	N	N	Y	40	N	4310	30	2	0.70	203891305	47609	18.39	4205	4335	4200	5560	3000	4280	4282.62	3.00	0	40705	4433	4356	4303	4226	4173	4330	4200	89	1280	100	2990	5	1	89340619	3851	9.77	3.83	12	0.05	441.00	1126.00	12000	20240422	-64.08	3860	20241209	11.66	12000	-64.08	20240422	3860	11.66	20241209	12000	-64.08	20240422	3860	11.66	20241209	2.61	N	336570	100	89 억		2679691	N	N	1983	N	00	N
18	20241227	161226	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4280	-90	5	-2.06	1097953600	255746	73.53	4320	4380	4250	5680	3060	4370	4293.08	2.93	0	37126	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3824	9.71	3.80	12	0.29	441.00	1126.00	12000	20240422	-64.33	3860	20241209	10.88	12000	-64.33	20240422	3860	10.88	20241209	12000	-64.33	20240422	3860	10.88	20241209	2.66	N	336570	100	89 억		2621770	N	N	1983	N	00	N
19	20241227	151224	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4295	-75	5	-1.72	1021858685	237984	68.42	4320	4380	4250	5680	3060	4370	4293.72	2.93	0	37840	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3837	9.74	3.81	12	0.27	441.00	1126.00	12000	20240422	-64.21	3860	20241209	11.27	12000	-64.21	20240422	3860	11.27	20241209	12000	-64.21	20240422	3860	11.27	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
20	20241227	141227	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4275	-95	5	-2.17	957269765	222927	64.09	4320	4380	4250	5680	3060	4370	4293.99	2.93	0	41677	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3819	9.69	3.80	12	0.25	441.00	1126.00	12000	20240422	-64.38	3860	20241209	10.75	12000	-64.38	20240422	3860	10.75	20241209	12000	-64.38	20240422	3860	10.75	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
21	20241227	131224	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4265	-105	5	-2.40	848232325	197400	56.75	4320	4380	4250	5680	3060	4370	4296.91	2.93	0	40291	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3810	9.67	3.79	12	0.22	441.00	1126.00	12000	20240422	-64.46	3860	20241209	10.49	12000	-64.46	20240422	3860	10.49	20241209	12000	-64.46	20240422	3860	10.49	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
22	20241227	121226	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4255	-115	5	-2.63	734170415	170625	49.05	4320	4380	4255	5680	3060	4370	4302.71	2.93	0	30711	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3801	9.65	3.78	12	0.19	441.00	1126.00	12000	20240422	-64.54	3860	20241209	10.23	12000	-64.54	20240422	3860	10.23	20241209	12000	-64.54	20240422	3860	10.23	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
23	20241227	111225	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4290	-80	5	-1.83	585236795	135763	39.03	4320	4380	4285	5680	3060	4370	4310.59	2.93	0	25904	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3833	9.73	3.81	12	0.15	441.00	1126.00	12000	20240422	-64.25	3860	20241209	11.14	12000	-64.25	20240422	3860	11.14	20241209	12000	-64.25	20240422	3860	11.14	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
24	20241227	101224	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4350	-20	5	-0.46	314633655	72938	20.97	4320	4380	4285	5680	3060	4370	4313.48	2.93	0	13910	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3886	9.86	3.86	12	0.08	441.00	1126.00	12000	20240422	-63.75	3860	20241209	12.69	12000	-63.75	20240422	3860	12.69	20241209	12000	-63.75	20240422	3860	12.69	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
25	20241227	091230	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4310	-60	5	-1.37	125360790	29098	8.37	4320	4380	4285	5680	3060	4370	4307.58	2.93	0	395	4580	4475	4420	4315	4260	4447	4287	89	1310	100	3050	5	1	89340619	3851	9.77	3.83	12	0.03	441.00	1126.00	12000	20240422	-64.08	3860	20241209	11.66	12000	-64.08	20240422	3860	11.66	20241209	12000	-64.08	20240422	3860	11.66	20241209	2.66	N	336570	100	89 억		2621770	N	N	1733	N	00	N
26	20241226	161219	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4370	-130	5	-2.89	1519791015	343856	89.57	4500	4525	4365	5850	3150	4500	4419.90	3.06	0	-99259	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3904	9.91	3.88	12	0.38	441.00	1126.00	12000	20240422	-63.58	3860	20241209	13.21	12000	-63.58	20240422	3860	13.21	20241209	12000	-63.58	20240422	3860	13.21	20241209	2.74	N	336570	100	89 억		2737811	N	N	1733	N	00	N
27	20241226	151217	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4400	-100	5	-2.22	1399492440	316336	82.40	4500	4525	4370	5850	3150	4500	4424.07	3.06	0	-98793	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3931	9.98	3.91	12	0.35	441.00	1126.00	12000	20240422	-63.33	3860	20241209	13.99	12000	-63.33	20240422	3860	13.99	20241209	12000	-63.33	20240422	3860	13.99	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
28	20241226	141215	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4385	-115	5	-2.56	1221652700	275733	71.82	4500	4525	4375	5850	3150	4500	4430.56	3.06	0	-92879	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3918	9.94	3.89	12	0.31	441.00	1126.00	12000	20240422	-63.46	3860	20241209	13.60	12000	-63.46	20240422	3860	13.60	20241209	12000	-63.46	20240422	3860	13.60	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
29	20241226	131216	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4425	-75	5	-1.67	998869160	225056	58.62	4500	4525	4400	5850	3150	4500	4438.31	3.06	0	-72943	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3953	10.03	3.93	12	0.25	441.00	1126.00	12000	20240422	-63.13	3860	20241209	14.64	12000	-63.13	20240422	3860	14.64	20241209	12000	-63.13	20240422	3860	14.64	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
30	20241226	121214	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4410	-90	5	-2.00	884099495	199063	51.85	4500	4525	4400	5850	3150	4500	4441.30	3.06	0	-73585	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3940	10.00	3.92	12	0.22	441.00	1126.00	12000	20240422	-63.25	3860	20241209	14.25	12000	-63.25	20240422	3860	14.25	20241209	12000	-63.25	20240422	3860	14.25	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
31	20241226	111212	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4415	-85	5	-1.89	827687420	186302	48.53	4500	4525	4400	5850	3150	4500	4442.72	3.06	0	-70037	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3944	10.01	3.92	12	0.21	441.00	1126.00	12000	20240422	-63.21	3860	20241209	14.38	12000	-63.21	20240422	3860	14.38	20241209	12000	-63.21	20240422	3860	14.38	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
32	20241226	101216	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4440	-60	5	-1.33	599164120	134544	35.05	4500	4525	4425	5850	3150	4500	4453.29	3.06	0	-61414	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3967	10.07	3.94	12	0.15	441.00	1126.00	12000	20240422	-63.00	3860	20241209	15.03	12000	-63.00	20240422	3860	15.03	20241209	12000	-63.00	20240422	3860	15.03	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
33	20241226	091216	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4445	-55	5	-1.22	206158280	46006	11.98	4500	4525	4440	5850	3150	4500	4481.12	3.06	0	-28612	4680	4590	4525	4435	4370	4577	4422	89	1350	100	3150	5	1	89340619	3971	10.08	3.95	12	0.05	441.00	1126.00	12000	20240422	-62.96	3860	20241209	15.16	12000	-62.96	20240422	3860	15.16	20241209	12000	-62.96	20240422	3860	15.16	20241209	2.74	N	336570	100	89 억		2737811	N	N	2170	N	00	N
34	20241224	161215	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	50	2	1.12	1734648405	383429	111.78	4500	4615	4460	5780	3115	4450	4524.05	3.01	0	22973	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4020	10.20	4.00	12	0.43	441.00	1126.00	12000	20240422	-62.50	3860	20241209	16.58	12000	-62.50	20240422	3860	16.58	20241209	12000	-62.50	20240422	3860	16.58	20241209	2.77	N	336570	100	89 억		2689972	N	N	2170	N	00	N
35	20241224	151215	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	30	2	0.67	1693665415	374299	109.12	4500	4615	4460	5780	3115	4450	4524.90	3.01	0	19519	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4002	10.16	3.98	12	0.42	441.00	1126.00	12000	20240422	-62.67	3860	20241209	16.06	12000	-62.67	20240422	3860	16.06	20241209	12000	-62.67	20240422	3860	16.06	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
36	20241224	141211	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4485	35	2	0.79	1535857720	339097	98.85	4500	4615	4460	5780	3115	4450	4529.26	3.01	0	8092	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4007	10.17	3.98	12	0.38	441.00	1126.00	12000	20240422	-62.63	3860	20241209	16.19	12000	-62.63	20240422	3860	16.19	20241209	12000	-62.63	20240422	3860	16.19	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
37	20241224	131213	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	30	2	0.67	1416675975	312487	91.10	4500	4615	4460	5780	3115	4450	4533.55	3.01	0	5630	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4002	10.16	3.98	12	0.35	441.00	1126.00	12000	20240422	-62.67	3860	20241209	16.06	12000	-62.67	20240422	3860	16.06	20241209	12000	-62.67	20240422	3860	16.06	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
38	20241224	121215	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	30	2	0.67	1367773020	301573	87.91	4500	4615	4460	5780	3115	4450	4535.46	3.01	0	7025	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4002	10.16	3.98	12	0.34	441.00	1126.00	12000	20240422	-62.67	3860	20241209	16.06	12000	-62.67	20240422	3860	16.06	20241209	12000	-62.67	20240422	3860	16.06	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
39	20241224	111214	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4475	25	2	0.56	1263446475	278243	81.11	4500	4615	4470	5780	3115	4450	4540.80	3.01	0	6825	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	3998	10.15	3.97	12	0.31	441.00	1126.00	12000	20240422	-62.71	3860	20241209	15.93	12000	-62.71	20240422	3860	15.93	20241209	12000	-62.71	20240422	3860	15.93	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
40	20241224	101213	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4490	40	2	0.90	1013956180	222544	64.88	4500	4615	4480	5780	3115	4450	4556.21	3.01	0	45054	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4011	10.18	3.99	12	0.25	441.00	1126.00	12000	20240422	-62.58	3860	20241209	16.32	12000	-62.58	20240422	3860	16.32	20241209	12000	-62.58	20240422	3860	16.32	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
41	20241224	091220	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4595	145	2	3.26	420642200	92224	26.89	4500	4615	4495	5780	3115	4450	4561.09	3.01	0	50067	4653	4551	4498	4396	4343	4525	4370	89	1330	100	3110	5	1	89340619	4105	10.42	4.08	12	0.10	441.00	1126.00	12000	20240422	-61.71	3860	20241209	19.04	12000	-61.71	20240422	3860	19.04	20241209	12000	-61.71	20240422	3860	19.04	20241209	2.77	N	336570	100	89 억		2689972	N	N	100	N	00	N
42	20241223	161204	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4450	-45	5	-1.00	1531797310	341676	81.79	4545	4600	4445	5840	3150	4495	4483.21	3.11	0	-93221	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	3976	10.09	3.95	12	0.38	441.00	1126.00	12000	20240422	-62.92	3860	20241209	15.28	12000	-62.92	20240422	3860	15.28	20241209	12000	-62.92	20240422	3860	15.28	20241209	2.79	N	336570	100	89 억		2782042	N	N	100	N	00	N
43	20241223	151208	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4450	-45	5	-1.00	1467335440	327188	78.33	4545	4600	4445	5840	3150	4495	4484.69	3.11	0	-84252	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	3976	10.09	3.95	12	0.37	441.00	1126.00	12000	20240422	-62.92	3860	20241209	15.28	12000	-62.92	20240422	3860	15.28	20241209	12000	-62.92	20240422	3860	15.28	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
44	20241223	141205	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4485	-10	5	-0.22	1149559730	256006	61.29	4545	4600	4450	5840	3150	4495	4490.36	3.11	0	-43494	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4007	10.17	3.98	12	0.29	441.00	1126.00	12000	20240422	-62.63	3860	20241209	16.19	12000	-62.63	20240422	3860	16.19	20241209	12000	-62.63	20240422	3860	16.19	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
45	20241223	131204	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4490	-5	5	-0.11	932078465	207466	49.67	4545	4600	4450	5840	3150	4495	4492.68	3.11	0	-50488	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4011	10.18	3.99	12	0.23	441.00	1126.00	12000	20240422	-62.58	3860	20241209	16.32	12000	-62.58	20240422	3860	16.32	20241209	12000	-62.58	20240422	3860	16.32	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
46	20241223	121207	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4485	-10	5	-0.22	878132485	195433	46.78	4545	4600	4450	5840	3150	4495	4493.27	3.11	0	-45369	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4007	10.17	3.98	12	0.22	441.00	1126.00	12000	20240422	-62.63	3860	20241209	16.19	12000	-62.63	20240422	3860	16.19	20241209	12000	-62.63	20240422	3860	16.19	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
47	20241223	111202	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	0	3	0.00	813542430	181046	43.34	4545	4600	4450	5840	3150	4495	4493.57	3.11	0	-43986	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4016	10.19	3.99	12	0.20	441.00	1126.00	12000	20240422	-62.54	3860	20241209	16.45	12000	-62.54	20240422	3860	16.45	20241209	12000	-62.54	20240422	3860	16.45	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
48	20241223	101157	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	-15	5	-0.33	655940725	146018	34.96	4545	4600	4450	5840	3150	4495	4492.19	3.11	0	-40555	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4002	10.16	3.98	12	0.16	441.00	1126.00	12000	20240422	-62.67	3860	20241209	16.06	12000	-62.67	20240422	3860	16.06	20241209	12000	-62.67	20240422	3860	16.06	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
49	20241223	091202	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4480	-15	5	-0.33	276256820	61113	14.63	4545	4600	4470	5840	3150	4495	4520.43	3.11	0	-20750	4811	4652	4536	4377	4261	4732	4457	89	1345	100	3140	5	1	89340619	4002	10.16	3.98	12	0.07	441.00	1126.00	12000	20240422	-62.67	3860	20241209	16.06	12000	-62.67	20240422	3860	16.06	20241209	12000	-62.67	20240422	3860	16.06	20241209	2.79	N	336570	100	89 억		2782042	N	N	6966	N	00	N
50	20241220	161157	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	-5	5	-0.11	1884483410	417316	132.60	4480	4695	4420	5850	3150	4500	4515.73	3.07	0	42755	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4016	10.19	3.99	12	0.47	441.00	1126.00	12000	20240422	-62.54	3860	20241209	16.45	12000	-62.54	20240422	3860	16.45	20241209	12000	-62.54	20240422	3860	16.45	20241209	2.78	N	336570	100	89 억		2740170	N	N	6966	N	00	N
51	20241220	151201	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4490	-10	5	-0.22	1665955340	368582	117.12	4480	4695	4420	5850	3150	4500	4519.90	3.07	0	14996	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4011	10.18	3.99	12	0.41	441.00	1126.00	12000	20240422	-62.58	3860	20241209	16.32	12000	-62.58	20240422	3860	16.32	20241209	12000	-62.58	20240422	3860	16.32	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
52	20241220	141158	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4505	5	2	0.11	1533204870	339082	107.74	4480	4695	4420	5850	3150	4500	4521.63	3.07	0	7996	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4025	10.22	4.00	12	0.38	441.00	1126.00	12000	20240422	-62.46	3860	20241209	16.71	12000	-62.46	20240422	3860	16.71	20241209	12000	-62.46	20240422	3860	16.71	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
53	20241220	131157	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	-5	5	-0.11	1375355045	303913	96.57	4480	4695	4420	5850	3150	4500	4525.49	3.07	0	8309	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4016	10.19	3.99	12	0.34	441.00	1126.00	12000	20240422	-62.54	3860	20241209	16.45	12000	-62.54	20240422	3860	16.45	20241209	12000	-62.54	20240422	3860	16.45	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
54	20241220	121156	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4505	5	2	0.11	1189951535	262853	83.52	4480	4695	4420	5850	3150	4500	4527.06	3.07	0	-3896	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4025	10.22	4.00	12	0.29	441.00	1126.00	12000	20240422	-62.46	3860	20241209	16.71	12000	-62.46	20240422	3860	16.71	20241209	12000	-62.46	20240422	3860	16.71	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
55	20241220	111156	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4555	55	2	1.22	679520550	151396	48.11	4480	4565	4420	5850	3150	4500	4488.37	3.07	0	-4338	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4069	10.33	4.05	12	0.17	441.00	1126.00	12000	20240422	-62.04	3860	20241209	18.01	12000	-62.04	20240422	3860	18.01	20241209	12000	-62.04	20240422	3860	18.01	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
56	20241220	101157	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	0	3	0.00	382252615	85842	27.28	4480	4500	4420	5850	3150	4500	4452.98	3.07	0	560	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	4020	10.20	4.00	12	0.10	441.00	1126.00	12000	20240422	-62.50	3860	20241209	16.58	12000	-62.50	20240422	3860	16.58	20241209	12000	-62.50	20240422	3860	16.58	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
57	20241220	091159	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4460	-40	5	-0.89	101522320	22769	7.23	4480	4495	4445	5850	3150	4500	4458.80	3.07	0	-2714	4700	4600	4525	4425	4350	4562	4387	89	1350	100	3150	5	1	89340619	3985	10.11	3.96	12	0.03	441.00	1126.00	12000	20240422	-62.83	3860	20241209	15.54	12000	-62.83	20240422	3860	15.54	20241209	12000	-62.83	20240422	3860	15.54	20241209	2.78	N	336570	100	89 억		2740170	N	N	2257	N	00	N
58	20241219	161154	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4500	-130	5	-2.81	1406060745	310881	61.67	4530	4625	4450	6010	3245	4630	4522.59	3.00	0	57634	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4020	10.20	4.00	12	0.35	441.00	1126.00	12000	20240422	-62.50	3860	20241209	16.58	12000	-62.50	20240422	3860	16.58	20241209	12000	-62.50	20240422	3860	16.58	20241209	2.79	N	336570	100	89 억		2676946	N	N	2257	N	00	N
59	20241219	151152	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4515	-115	5	-2.48	1355960355	299767	59.47	4530	4625	4450	6010	3245	4630	4523.09	3.00	0	52765	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4034	10.24	4.01	12	0.34	441.00	1126.00	12000	20240422	-62.37	3860	20241209	16.97	12000	-62.37	20240422	3860	16.97	20241209	12000	-62.37	20240422	3860	16.97	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
60	20241219	141154	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4545	-85	5	-1.84	1097770170	242627	48.13	4530	4625	4450	6010	3245	4630	4524.16	3.00	0	41096	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4061	10.31	4.04	12	0.27	441.00	1126.00	12000	20240422	-62.12	3860	20241209	17.75	12000	-62.12	20240422	3860	17.75	20241209	12000	-62.12	20240422	3860	17.75	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
61	20241219	131153	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4545	-85	5	-1.84	959616015	212210	42.10	4530	4625	4450	6010	3245	4630	4521.60	3.00	0	29885	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4061	10.31	4.04	12	0.24	441.00	1126.00	12000	20240422	-62.12	3860	20241209	17.75	12000	-62.12	20240422	3860	17.75	20241209	12000	-62.12	20240422	3860	17.75	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
62	20241219	121155	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4535	-95	5	-2.05	807170865	178527	35.42	4530	4625	4450	6010	3245	4630	4520.79	3.00	0	11167	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4052	10.28	4.03	12	0.20	441.00	1126.00	12000	20240422	-62.21	3860	20241209	17.49	12000	-62.21	20240422	3860	17.49	20241209	12000	-62.21	20240422	3860	17.49	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
63	20241219	111151	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4505	-125	5	-2.70	627549865	138803	27.54	4530	4625	4450	6010	3245	4630	4520.52	3.00	0	-3349	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4025	10.22	4.00	12	0.16	441.00	1126.00	12000	20240422	-62.46	3860	20241209	16.71	12000	-62.46	20240422	3860	16.71	20241209	12000	-62.46	20240422	3860	16.71	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
64	20241219	101145	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4525	-105	5	-2.27	355867900	78473	15.57	4530	4625	4450	6010	3245	4630	4533.92	3.00	0	-11014	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4043	10.26	4.02	12	0.09	441.00	1126.00	12000	20240422	-62.29	3860	20241209	17.23	12000	-62.29	20240422	3860	17.23	20241209	12000	-62.29	20240422	3860	17.23	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
65	20241219	091155	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4545	-85	5	-1.84	126866255	27970	5.55	4530	4625	4450	6010	3245	4630	4532.99	3.00	0	-2922	4916	4772	4656	4512	4396	4715	4455	89	1380	100	3240	5	1	89340619	4061	10.31	4.04	12	0.03	441.00	1126.00	12000	20240422	-62.12	3860	20241209	17.75	12000	-62.12	20240422	3860	17.75	20241209	12000	-62.12	20240422	3860	17.75	20241209	2.79	N	336570	100	89 억		2676946	N	N	1409	N	00	N
66	20241218	161148	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4630	-20	5	-0.43	2320258320	502370	87.01	4645	4800	4540	6040	3255	4650	4618.56	3.10	0	-79530	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4136	10.50	4.11	12	0.56	441.00	1126.00	12000	20240422	-61.42	3860	20241209	19.95	12000	-61.42	20240422	3860	19.95	20241209	12000	-61.42	20240422	3860	19.95	20241209	2.64	N	336570	100	89 억		2770925	N	N	1409	N	00	N
67	20241218	151153	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4635	-15	5	-0.32	2205661655	477619	82.72	4645	4800	4540	6040	3255	4650	4618.04	3.10	0	-89652	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4141	10.51	4.12	12	0.53	441.00	1126.00	12000	20240422	-61.38	3860	20241209	20.08	12000	-61.38	20240422	3860	20.08	20241209	12000	-61.38	20240422	3860	20.08	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
68	20241218	141149	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4635	-15	5	-0.32	1789955845	388070	67.21	4645	4800	4540	6040	3255	4650	4612.46	3.10	0	-104680	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4141	10.51	4.12	12	0.43	441.00	1126.00	12000	20240422	-61.38	3860	20241209	20.08	12000	-61.38	20240422	3860	20.08	20241209	12000	-61.38	20240422	3860	20.08	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
69	20241218	131152	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4560	-90	5	-1.94	1584119935	343440	59.48	4645	4800	4540	6040	3255	4650	4612.51	3.10	0	-108466	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4074	10.34	4.05	12	0.38	441.00	1126.00	12000	20240422	-62.00	3860	20241209	18.13	12000	-62.00	20240422	3860	18.13	20241209	12000	-62.00	20240422	3860	18.13	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
70	20241218	121144	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4550	-100	5	-2.15	1500483055	325098	56.31	4645	4800	4540	6040	3255	4650	4615.48	3.10	0	-102535	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4065	10.32	4.04	12	0.36	441.00	1126.00	12000	20240422	-62.08	3860	20241209	17.88	12000	-62.08	20240422	3860	17.88	20241209	12000	-62.08	20240422	3860	17.88	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
71	20241218	111145	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4580	-70	5	-1.51	1367880600	295997	51.27	4645	4800	4540	6040	3255	4650	4621.26	3.10	0	-99926	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4092	10.39	4.07	12	0.33	441.00	1126.00	12000	20240422	-61.83	3860	20241209	18.65	12000	-61.83	20240422	3860	18.65	20241209	12000	-61.83	20240422	3860	18.65	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
72	20241218	101151	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4585	-65	5	-1.40	1056832555	227971	39.48	4645	4800	4540	6040	3255	4650	4635.82	3.10	0	-82354	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4096	10.40	4.07	12	0.26	441.00	1126.00	12000	20240422	-61.79	3860	20241209	18.78	12000	-61.79	20240422	3860	18.78	20241209	12000	-61.79	20240422	3860	18.78	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
73	20241218	091155	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4610	-40	5	-0.86	120107375	25881	4.48	4645	4675	4610	6040	3255	4650	4640.75	3.10	0	-6853	4870	4760	4645	4535	4420	4815	4590	89	1390	100	3250	5	1	89340619	4119	10.45	4.09	12	0.03	441.00	1126.00	12000	20240422	-61.58	3860	20241209	19.43	12000	-61.58	20240422	3860	19.43	20241209	12000	-61.58	20240422	3860	19.43	20241209	2.64	N	336570	100	89 억		2770925	N	N	12305	N	00	N
74	20241217	161146	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4650	45	2	0.98	2682365690	575893	40.93	4580	4755	4530	5980	3225	4605	4657.87	3.18	0	-21099	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4154	10.54	4.13	12	0.64	441.00	1126.00	12000	20240422	-61.25	3860	20241209	20.47	12000	-61.25	20240422	3860	20.47	20241209	12000	-61.25	20240422	3860	20.47	20241209	2.63	N	336570	100	89 억		2839703	N	N	12305	N	00	N
75	20241217	151151	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4655	50	2	1.09	2585210835	555017	39.45	4580	4755	4530	5980	3225	4605	4658.02	3.18	0	-25043	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4159	10.56	4.13	12	0.62	441.00	1126.00	12000	20240422	-61.21	3860	20241209	20.60	12000	-61.21	20240422	3860	20.60	20241209	12000	-61.21	20240422	3860	20.60	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
76	20241217	141142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4635	30	2	0.65	2298821035	493414	35.07	4580	4755	4530	5980	3225	4605	4659.15	3.18	0	-13763	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4141	10.51	4.12	12	0.55	441.00	1126.00	12000	20240422	-61.38	3860	20241209	20.08	12000	-61.38	20240422	3860	20.08	20241209	12000	-61.38	20240422	3860	20.08	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
77	20241217	131137	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4640	35	2	0.76	2135799550	458363	32.58	4580	4755	4530	5980	3225	4605	4659.78	3.18	0	-9555	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4145	10.52	4.12	12	0.51	441.00	1126.00	12000	20240422	-61.33	3860	20241209	20.21	12000	-61.33	20240422	3860	20.21	20241209	12000	-61.33	20240422	3860	20.21	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
78	20241217	121107	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4645	40	2	0.87	1929670325	413897	29.42	4580	4755	4530	5980	3225	4605	4662.38	3.18	0	-15512	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4150	10.53	4.13	12	0.46	441.00	1126.00	12000	20240422	-61.29	3860	20241209	20.34	12000	-61.29	20240422	3860	20.34	20241209	12000	-61.29	20240422	3860	20.34	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
79	20241217	111126	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4740	135	2	2.93	1538872385	330616	23.50	4580	4755	4530	5980	3225	4605	4654.75	3.18	0	-7853	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4235	10.75	4.21	12	0.37	441.00	1126.00	12000	20240422	-60.50	3860	20241209	22.80	12000	-60.50	20240422	3860	22.80	20241209	12000	-60.50	20240422	3860	22.80	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
80	20241217	101132	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4610	5	2	0.11	582824025	126935	9.02	4580	4655	4530	5980	3225	4605	4591.38	3.18	0	-15261	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4119	10.45	4.09	12	0.14	441.00	1126.00	12000	20240422	-61.58	3860	20241209	19.43	12000	-61.58	20240422	3860	19.43	20241209	12000	-61.58	20240422	3860	19.43	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
81	20241217	091148	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4605	0	3	0.00	159404595	34788	2.47	4580	4630	4530	5980	3225	4605	4581.30	3.18	0	3781	4881	4742	4621	4482	4361	4682	4422	89	1375	100	3220	5	1	89340619	4114	10.44	4.09	12	0.04	441.00	1126.00	12000	20240422	-61.62	3860	20241209	19.30	12000	-61.62	20240422	3860	19.30	20241209	12000	-61.62	20240422	3860	19.30	20241209	2.63	N	336570	100	89 억		2839703	N	N	8990	N	00	N
82	20241216	161138	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4605	-215	5	-4.46	6438395570	1401332	113.38	4750	4760	4500	6260	3375	4820	4594.22	3.66	0	-381643	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4114	10.44	4.09	12	1.57	441.00	1126.00	12000	20240422	-61.62	3860	20241209	19.30	12000	-61.62	20240422	3860	19.30	20241209	12000	-61.62	20240422	3860	19.30	20241209	2.56	N	336570	100	89 억		3274176	N	N	8990	N	00	N
83	20241216	151148	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4595	-225	5	-4.67	6115882350	1331178	107.70	4750	4760	4500	6260	3375	4820	4594.08	3.66	0	-376195	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4105	10.42	4.08	12	1.49	441.00	1126.00	12000	20240422	-61.71	3860	20241209	19.04	12000	-61.71	20240422	3860	19.04	20241209	12000	-61.71	20240422	3860	19.04	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
84	20241216	141146	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4630	-190	5	-3.94	5478395055	1193226	96.54	4750	4760	4500	6260	3375	4820	4590.95	3.66	0	-353472	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4136	10.50	4.11	12	1.34	441.00	1126.00	12000	20240422	-61.42	3860	20241209	19.95	12000	-61.42	20240422	3860	19.95	20241209	12000	-61.42	20240422	3860	19.95	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
85	20241216	131148	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4585	-235	5	-4.88	4984390040	1085797	87.85	4750	4760	4500	6260	3375	4820	4590.21	3.66	0	-350813	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4096	10.40	4.07	12	1.22	441.00	1126.00	12000	20240422	-61.79	3860	20241209	18.78	12000	-61.79	20240422	3860	18.78	20241209	12000	-61.79	20240422	3860	18.78	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
86	20241216	121146	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4590	-230	5	-4.77	4613964360	1005388	81.34	4750	4760	4500	6260	3375	4820	4588.88	3.66	0	-338357	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4101	10.41	4.08	12	1.13	441.00	1126.00	12000	20240422	-61.75	3860	20241209	18.91	12000	-61.75	20240422	3860	18.91	20241209	12000	-61.75	20240422	3860	18.91	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
87	20241216	111145	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4535	-285	5	-5.91	4267860415	929501	75.20	4750	4760	4500	6260	3375	4820	4591.18	3.66	0	-309387	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4052	10.28	4.03	12	1.04	441.00	1126.00	12000	20240422	-62.21	3860	20241209	17.49	12000	-62.21	20240422	3860	17.49	20241209	12000	-62.21	20240422	3860	17.49	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
88	20241216	101147	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4545	-275	5	-5.71	3599286845	781638	63.24	4750	4760	4515	6260	3375	4820	4604.38	3.66	0	-290808	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4061	10.31	4.04	12	0.87	441.00	1126.00	12000	20240422	-62.12	3860	20241209	17.75	12000	-62.12	20240422	3860	17.75	20241209	12000	-62.12	20240422	3860	17.75	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
89	20241216	091147	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4665	-155	5	-3.22	1023993525	219266	17.74	4750	4760	4600	6260	3375	4820	4669.04	3.66	0	-42303	5140	4980	4675	4515	4210	5060	4595	89	1440	100	3370	5	1	89340619	4168	10.58	4.14	12	0.25	441.00	1126.00	12000	20240422	-61.12	3860	20241209	20.85	12000	-61.12	20240422	3860	20.85	20241209	12000	-61.12	20240422	3860	20.85	20241209	2.56	N	336570	100	89 억		3274176	N	N	17506	N	00	N
90	20241213	161138	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4820	450	2	10.30	5696508390	1225817	189.12	4370	4835	4370	5680	3060	4370	4646.67	3.69	0	43085	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4306	10.93	4.28	12	1.37	441.00	1126.00	12000	20240422	-59.83	3860	20241209	24.87	12000	-59.83	20240422	3860	24.87	20241209	12000	-59.83	20240422	3860	24.87	20241209	2.67	N	336570	100	89 억		3295663	N	N	17506	N	00	N
91	20241213	151144	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4825	455	2	10.41	5318832525	1147396	177.02	4370	4835	4370	5680	3060	4370	4635.57	3.69	0	27373	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4311	10.94	4.29	12	1.28	441.00	1126.00	12000	20240422	-59.79	3860	20241209	25.00	12000	-59.79	20240422	3860	25.00	20241209	12000	-59.79	20240422	3860	25.00	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
92	20241213	141144	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4730	360	2	8.24	3344169100	734469	113.31	4370	4745	4370	5680	3060	4370	4553.18	3.69	0	70813	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4226	10.73	4.20	12	0.82	441.00	1126.00	12000	20240422	-60.58	3860	20241209	22.54	12000	-60.58	20240422	3860	22.54	20241209	12000	-60.58	20240422	3860	22.54	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
93	20241213	131145	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4630	260	2	5.95	2492963415	551963	85.16	4370	4640	4370	5680	3060	4370	4516.54	3.69	0	55598	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4136	10.50	4.11	12	0.62	441.00	1126.00	12000	20240422	-61.42	3860	20241209	19.95	12000	-61.42	20240422	3860	19.95	20241209	12000	-61.42	20240422	3860	19.95	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
94	20241213	121144	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4565	195	2	4.46	2026039685	450369	69.48	4370	4570	4370	5680	3060	4370	4498.62	3.69	0	50559	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4078	10.35	4.05	12	0.50	441.00	1126.00	12000	20240422	-61.96	3860	20241209	18.26	12000	-61.96	20240422	3860	18.26	20241209	12000	-61.96	20240422	3860	18.26	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
95	20241213	111142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4545	175	2	4.00	1545477285	344729	53.18	4370	4565	4370	5680	3060	4370	4483.17	3.69	0	45796	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4061	10.31	4.04	12	0.39	441.00	1126.00	12000	20240422	-62.12	3860	20241209	17.75	12000	-62.12	20240422	3860	17.75	20241209	12000	-62.12	20240422	3860	17.75	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
96	20241213	101134	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4485	115	2	2.63	909772420	203766	31.44	4370	4500	4370	5680	3060	4370	4464.79	3.69	0	-2299	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4007	10.17	3.98	12	0.23	441.00	1126.00	12000	20240422	-62.63	3860	20241209	16.19	12000	-62.63	20240422	3860	16.19	20241209	12000	-62.63	20240422	3860	16.19	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
97	20241213	091136	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4495	125	2	2.86	289581950	65039	10.03	4370	4500	4370	5680	3060	4370	4452.44	3.69	0	11966	4543	4456	4403	4316	4263	4430	4290	89	1310	100	3050	5	1	89340619	4016	10.19	3.99	12	0.07	441.00	1126.00	12000	20240422	-62.54	3860	20241209	16.45	12000	-62.54	20240422	3860	16.45	20241209	12000	-62.54	20240422	3860	16.45	20241209	2.67	N	336570	100	89 억		3295663	N	N	186	N	00	N
98	20241212	161142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4370	-45	5	-1.02	2845361920	646059	76.70	4440	4490	4350	5730	3095	4415	4404.25	3.69	0	-114059	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3904	9.91	3.88	12	0.72	441.00	1126.00	12000	20240422	-63.58	3860	20241209	13.21	12000	-63.58	20240422	3860	13.21	20241209	12000	-63.58	20240422	3860	13.21	20241209	2.75	N	336570	100	89 억		3295417	N	N	186	N	00	N
99	20241212	151136	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4425	10	2	0.23	2144501735	485997	57.70	4440	4490	4350	5730	3095	4415	4412.58	3.69	0	-49811	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3953	10.03	3.93	12	0.54	441.00	1126.00	12000	20240422	-63.13	3860	20241209	14.64	12000	-63.13	20240422	3860	14.64	20241209	12000	-63.13	20240422	3860	14.64	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
100	20241212	141133	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4370	-45	5	-1.02	1917290590	434375	51.57	4440	4490	4350	5730	3095	4415	4413.91	3.69	0	-46257	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3904	9.91	3.88	12	0.49	441.00	1126.00	12000	20240422	-63.58	3860	20241209	13.21	12000	-63.58	20240422	3860	13.21	20241209	12000	-63.58	20240422	3860	13.21	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
101	20241212	131122	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4360	-55	5	-1.25	1761461860	398661	47.33	4440	4490	4350	5730	3095	4415	4418.45	3.69	0	-49830	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3895	9.89	3.87	12	0.45	441.00	1126.00	12000	20240422	-63.67	3860	20241209	12.95	12000	-63.67	20240422	3860	12.95	20241209	12000	-63.67	20240422	3860	12.95	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
102	20241212	121116	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4375	-40	5	-0.91	1628852945	368278	43.72	4440	4490	4360	5730	3095	4415	4422.89	3.69	0	-39606	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3909	9.92	3.89	12	0.41	441.00	1126.00	12000	20240422	-63.54	3860	20241209	13.34	12000	-63.54	20240422	3860	13.34	20241209	12000	-63.54	20240422	3860	13.34	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
103	20241212	111127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4400	-15	5	-0.34	1370170580	309288	36.72	4440	4490	4375	5730	3095	4415	4430.08	3.69	0	-25423	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3931	9.98	3.91	12	0.35	441.00	1126.00	12000	20240422	-63.33	3860	20241209	13.99	12000	-63.33	20240422	3860	13.99	20241209	12000	-63.33	20240422	3860	13.99	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
104	20241212	101125	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4375	-40	5	-0.91	1198014065	270248	32.08	4440	4490	4375	5730	3095	4415	4433.02	3.69	0	-32706	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3909	9.92	3.89	12	0.30	441.00	1126.00	12000	20240422	-63.54	3860	20241209	13.34	12000	-63.54	20240422	3860	13.34	20241209	12000	-63.54	20240422	3860	13.34	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
105	20241212	091135	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4450	35	2	0.79	283849095	64102	7.61	4440	4460	4405	5730	3095	4415	4428.08	3.69	0	-15363	4631	4522	4316	4207	4001	4577	4262	89	1315	100	3090	5	1	89340619	3976	10.09	3.95	12	0.07	441.00	1126.00	12000	20240422	-62.92	3860	20241209	15.28	12000	-62.92	20240422	3860	15.28	20241209	12000	-62.92	20240422	3860	15.28	20241209	2.75	N	336570	100	89 억		3295417	N	N	610	N	00	N
106	20241211	161129	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4415	300	2	7.29	3642664625	836130	175.82	4115	4425	4110	5340	2885	4115	4356.45	3.48	0	157679	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3944	10.01	3.92	12	0.94	441.00	1126.00	12000	20240422	-63.21	3860	20241209	14.38	12000	-63.21	20240422	3860	14.38	20241209	12000	-63.21	20240422	3860	14.38	20241209	2.80	N	336570	100	89 억		3111029	N	N	610	N	00	N
107	20241211	151054	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4400	285	2	6.93	3516355210	807504	169.80	4115	4425	4110	5340	2885	4115	4354.60	3.48	0	147628	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3931	9.98	3.91	12	0.90	441.00	1126.00	12000	20240422	-63.33	3860	20241209	13.99	12000	-63.33	20240422	3860	13.99	20241209	12000	-63.33	20240422	3860	13.99	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
108	20241211	141137	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4390	275	2	6.68	3143013910	722771	151.98	4115	4420	4110	5340	2885	4115	4348.57	3.48	0	128622	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3922	9.95	3.90	12	0.81	441.00	1126.00	12000	20240422	-63.42	3860	20241209	13.73	12000	-63.42	20240422	3860	13.73	20241209	12000	-63.42	20240422	3860	13.73	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
109	20241211	131138	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4395	280	2	6.80	2954025145	679762	142.94	4115	4420	4110	5340	2885	4115	4345.68	3.48	0	129608	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3927	9.97	3.90	12	0.76	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	12000	-63.38	20240422	3860	13.86	20241209	12000	-63.38	20240422	3860	13.86	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
110	20241211	121140	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4385	270	2	6.56	2616331340	602894	126.78	4115	4410	4110	5340	2885	4115	4339.63	3.48	0	130420	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3918	9.94	3.89	12	0.67	441.00	1126.00	12000	20240422	-63.46	3860	20241209	13.60	12000	-63.46	20240422	3860	13.60	20241209	12000	-63.46	20240422	3860	13.60	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
111	20241211	111134	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4370	255	2	6.20	2325840970	536633	112.84	4115	4410	4110	5340	2885	4115	4334.15	3.48	0	106984	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3904	9.91	3.88	12	0.60	441.00	1126.00	12000	20240422	-63.58	3860	20241209	13.21	12000	-63.58	20240422	3860	13.21	20241209	12000	-63.58	20240422	3860	13.21	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
112	20241211	101136	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4345	230	2	5.59	1666035595	385055	80.97	4115	4410	4110	5340	2885	4115	4326.76	3.48	0	119327	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3882	9.85	3.86	12	0.43	441.00	1126.00	12000	20240422	-63.79	3860	20241209	12.56	12000	-63.79	20240422	3860	12.56	20241209	12000	-63.79	20240422	3860	12.56	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
113	20241211	091141	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4310	195	2	4.74	538246925	126517	26.60	4115	4350	4110	5340	2885	4115	4254.37	3.48	0	53301	4285	4200	4045	3960	3805	4242	4002	89	1225	100	2880	5	1	89340619	3851	9.77	3.83	12	0.14	441.00	1126.00	12000	20240422	-64.08	3860	20241209	11.66	12000	-64.08	20240422	3860	11.66	20241209	12000	-64.08	20240422	3860	11.66	20241209	2.80	N	336570	100	89 억		3111029	N	N	1062	N	00	N
114	20241210	161125	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4115	255	2	6.61	1924133135	473928	59.10	3895	4130	3890	5010	2705	3860	4059.96	3.34	0	130784	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3676	9.33	3.65	12	0.53	441.00	1126.00	12000	20240422	-65.71	3860	20241209	6.61	12000	-65.71	20240422	3860	6.61	20241209	12000	-65.71	20240422	3860	6.61	20241209	2.81	N	336570	100	89 억		2986373	N	N	1062	N	00	N
115	20241210	151127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4125	265	2	6.87	1872868120	461483	57.55	3895	4125	3890	5010	2705	3860	4058.38	3.34	0	128825	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3685	9.35	3.66	12	0.52	441.00	1126.00	12000	20240422	-65.62	3860	20241209	6.87	12000	-65.62	20240422	3860	6.87	20241209	12000	-65.62	20240422	3860	6.87	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
116	20241210	141127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4110	250	2	6.48	1662259255	410323	51.17	3895	4120	3890	5010	2705	3860	4051.11	3.34	0	125484	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3672	9.32	3.65	12	0.46	441.00	1126.00	12000	20240422	-65.75	3860	20241209	6.48	12000	-65.75	20240422	3860	6.48	20241209	12000	-65.75	20240422	3860	6.48	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
117	20241210	131130	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4095	235	2	6.09	1469448945	363368	45.31	3895	4115	3890	5010	2705	3860	4043.98	3.34	0	105107	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3658	9.29	3.64	12	0.41	441.00	1126.00	12000	20240422	-65.88	3860	20241209	6.09	12000	-65.88	20240422	3860	6.09	20241209	12000	-65.88	20240422	3860	6.09	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
118	20241210	121127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4090	230	2	5.96	1358349060	336214	41.92	3895	4115	3890	5010	2705	3860	4040.14	3.34	0	99785	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3654	9.27	3.63	12	0.38	441.00	1126.00	12000	20240422	-65.92	3860	20241209	5.96	12000	-65.92	20240422	3860	5.96	20241209	12000	-65.92	20240422	3860	5.96	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
119	20241210	111127	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4090	230	2	5.96	1148213380	284946	35.53	3895	4105	3890	5010	2705	3860	4029.60	3.34	0	80084	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3654	9.27	3.63	12	0.32	441.00	1126.00	12000	20240422	-65.92	3860	20241209	5.96	12000	-65.92	20240422	3860	5.96	20241209	12000	-65.92	20240422	3860	5.96	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
120	20241210	101128	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4055	195	2	5.05	981685915	244131	30.44	3895	4090	3890	5010	2705	3860	4021.16	3.34	0	76209	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3623	9.20	3.60	12	0.27	441.00	1126.00	12000	20240422	-66.21	3860	20241209	5.05	12000	-66.21	20240422	3860	5.05	20241209	12000	-66.21	20240422	3860	5.05	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
121	20241210	091135	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4000	140	2	3.63	325702950	82099	10.24	3895	4000	3890	5010	2705	3860	3967.23	3.34	0	40310	4126	3992	3926	3792	3726	3960	3760	89	1150	100	2700	5	1	89340619	3574	9.07	3.55	12	0.09	441.00	1126.00	12000	20240422	-66.67	3860	20241209	3.63	12000	-66.67	20240422	3860	3.63	20241209	12000	-66.67	20240422	3860	3.63	20241209	2.81	N	336570	100	89 억		2986373	N	N	1142	N	00	N
122	20241209	161124	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3860	-225	5	-5.51	3109028895	795677	126.92	4020	4060	3860	5310	2860	4085	3907.41	3.33	0	31257	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3449	8.75	3.43	12	0.89	441.00	1126.00	12000	20240422	-67.83	3860	20241209	0.00	12000	-67.83	20240422	3860	0.00	20241209	12000	-67.83	20240422	3860	0.00	20241209	3.00	N	336570	100	89 억		2976833	N	N	1142	N	00	N
123	20241209	151125	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3870	-215	5	-5.26	2756158390	704338	112.35	4020	4060	3865	5310	2860	4085	3913.11	3.33	0	10732	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3457	8.78	3.44	12	0.79	441.00	1126.00	12000	20240422	-67.75	3865	20241209	0.13	12000	-67.75	20240422	3865	0.13	20241209	12000	-67.75	20240422	3865	0.13	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
124	20241209	141125	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3895	-190	5	-4.65	2297508200	586192	93.50	4020	4060	3865	5310	2860	4085	3919.37	3.33	0	-23995	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3480	8.83	3.46	12	0.66	441.00	1126.00	12000	20240422	-67.54	3865	20241209	0.78	12000	-67.54	20240422	3865	0.78	20241209	12000	-67.54	20240422	3865	0.78	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
125	20241209	131129	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3900	-185	5	-4.53	2055864780	523953	83.58	4020	4060	3870	5310	2860	4085	3923.75	3.33	0	-42954	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3484	8.84	3.46	12	0.59	441.00	1126.00	12000	20240422	-67.50	3870	20241209	0.78	12000	-67.50	20240422	3870	0.78	20241209	12000	-67.50	20240422	3870	0.78	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
126	20241209	121124	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3905	-180	5	-4.41	1825220120	464712	74.13	4020	4060	3875	5310	2860	4085	3927.63	3.33	0	-39585	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3489	8.85	3.47	12	0.52	441.00	1126.00	12000	20240422	-67.46	3875	20241209	0.77	12000	-67.46	20240422	3875	0.77	20241209	12000	-67.46	20240422	3875	0.77	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
127	20241209	111126	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3910	-175	5	-4.28	1467933580	372874	59.48	4020	4060	3900	5310	2860	4085	3936.80	3.33	0	-57296	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3493	8.87	3.47	12	0.42	441.00	1126.00	12000	20240422	-67.42	3900	20241209	0.26	12000	-67.42	20240422	3900	0.26	20241209	12000	-67.42	20240422	3900	0.26	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
128	20241209	101122	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3940	-145	5	-3.55	1108584000	281062	44.83	4020	4060	3905	5310	2860	4085	3944.26	3.33	0	-11002	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3520	8.93	3.50	12	0.31	441.00	1126.00	12000	20240422	-67.17	3905	20241209	0.90	12000	-67.17	20240422	3905	0.90	20241209	12000	-67.17	20240422	3905	0.90	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
129	20241209	091117	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	3985	-100	5	-2.45	337045140	84948	13.55	4020	4060	3935	5310	2860	4085	3967.64	3.33	0	-38168	4201	4142	4056	3997	3911	4172	4027	89	1225	100	2850	5	1	89340619	3560	9.04	3.54	12	0.10	441.00	1126.00	12000	20240422	-66.79	3935	20241209	1.27	12000	-66.79	20240422	3935	1.27	20241209	12000	-66.79	20240422	3935	1.27	20241209	3.00	N	336570	100	89 억		2976833	N	N	640	N	00	N
130	20241206	161115	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4085	-10	5	-0.24	2506873695	620798	151.35	4075	4115	3970	5320	2870	4095	4038.08	3.25	0	113975	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3650	9.26	3.63	12	0.69	441.00	1126.00	12000	20240422	-65.96	3970	20241206	2.90	12000	-65.96	20240422	3970	2.90	20241206	12000	-65.96	20240422	3970	2.90	20241206	3.02	N	336570	100	89 억		2902581	N	N	625	N	00	N
131	20241206	151119	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4095	0	3	0.00	2451146670	607150	148.02	4075	4115	3970	5320	2870	4095	4037.14	3.25	0	115992	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3658	9.29	3.64	12	0.68	441.00	1126.00	12000	20240422	-65.88	3970	20241206	3.15	12000	-65.88	20240422	3970	3.15	20241206	12000	-65.88	20240422	3970	3.15	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
132	20241206	141116	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4040	-55	5	-1.34	2158246580	535259	130.49	4075	4115	3970	5320	2870	4095	4032.15	3.25	0	90524	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3609	9.16	3.59	12	0.60	441.00	1126.00	12000	20240422	-66.33	3970	20241206	1.76	12000	-66.33	20240422	3970	1.76	20241206	12000	-66.33	20240422	3970	1.76	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
133	20241206	131117	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4035	-60	5	-1.47	2083292130	516689	125.96	4075	4115	3970	5320	2870	4095	4032.00	3.25	0	80615	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3605	9.15	3.58	12	0.58	441.00	1126.00	12000	20240422	-66.38	3970	20241206	1.64	12000	-66.38	20240422	3970	1.64	20241206	12000	-66.38	20240422	3970	1.64	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
134	20241206	121109	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4060	-35	5	-0.85	1961083150	486487	118.60	4075	4115	3970	5320	2870	4095	4031.11	3.25	0	73417	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3627	9.21	3.61	12	0.54	441.00	1126.00	12000	20240422	-66.17	3970	20241206	2.27	12000	-66.17	20240422	3970	2.27	20241206	12000	-66.17	20240422	3970	2.27	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
135	20241206	111107	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4015	-80	5	-1.95	1621608960	402534	98.13	4075	4115	3970	5320	2870	4095	4028.50	3.25	0	34892	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3587	9.10	3.57	12	0.45	441.00	1126.00	12000	20240422	-66.54	3970	20241206	1.13	12000	-66.54	20240422	3970	1.13	20241206	12000	-66.54	20240422	3970	1.13	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
136	20241206	101107	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4025	-70	5	-1.71	905232730	223448	54.47	4075	4115	4020	5320	2870	4095	4051.20	3.25	0	37074	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3596	9.13	3.57	12	0.25	441.00	1126.00	12000	20240422	-66.46	4020	20241206	0.12	12000	-66.46	20240422	4020	0.12	20241206	12000	-66.46	20240422	4020	0.12	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
137	20241206	091117	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4060	-35	5	-0.85	205094990	50205	12.24	4075	4115	4060	5320	2870	4095	4085.15	3.25	0	4770	4235	4165	4120	4050	4005	4142	4027	89	1225	100	2860	5	1	89340619	3627	9.21	3.61	12	0.06	441.00	1126.00	12000	20240422	-66.17	4060	20241206	0.00	12000	-66.17	20240422	4060	0.00	20241206	12000	-66.17	20240422	4060	0.00	20241206	3.02	N	336570	100	89 억		2902581	N	N	425	N	00	N
138	20241205	161054	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4095	-85	5	-2.03	1670043955	405912	68.55	4190	4190	4075	5430	2930	4180	4114.25	3.26	0	-16343	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3658	9.29	3.64	12	0.45	441.00	1126.00	12000	20240422	-65.88	4075	20241205	0.49	12000	-65.88	20240422	4075	0.49	20241205	12000	-65.88	20240422	4075	0.49	20241205	3.10	N	336570	100	89 억		2909319	N	N	425	N	00	N
139	20241205	151102	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4120	-60	5	-1.44	1568876755	381224	64.38	4190	4190	4075	5430	2930	4180	4115.25	3.26	0	-20355	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3681	9.34	3.66	12	0.43	441.00	1126.00	12000	20240422	-65.67	4075	20241205	1.10	12000	-65.67	20240422	4075	1.10	20241205	12000	-65.67	20240422	4075	1.10	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
140	20241205	141046	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4135	-45	5	-1.08	1181282425	286756	48.43	4190	4190	4075	5430	2930	4180	4119.32	3.26	0	-24005	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3694	9.38	3.67	12	0.32	441.00	1126.00	12000	20240422	-65.54	4075	20241205	1.47	12000	-65.54	20240422	4075	1.47	20241205	12000	-65.54	20240422	4075	1.47	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
141	20241205	131057	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4145	-35	5	-0.84	1077221420	261579	44.18	4190	4190	4075	5430	2930	4180	4117.99	3.26	0	-31886	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3703	9.40	3.68	12	0.29	441.00	1126.00	12000	20240422	-65.46	4075	20241205	1.72	12000	-65.46	20240422	4075	1.72	20241205	12000	-65.46	20240422	4075	1.72	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
142	20241205	121056	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4160	-20	5	-0.48	974941290	236934	40.01	4190	4190	4075	5430	2930	4180	4114.63	3.26	0	-37627	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3717	9.43	3.69	12	0.27	441.00	1126.00	12000	20240422	-65.33	4075	20241205	2.09	12000	-65.33	20240422	4075	2.09	20241205	12000	-65.33	20240422	4075	2.09	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
143	20241205	111054	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4120	-60	5	-1.44	899452625	218772	36.95	4190	4190	4075	5430	2930	4180	4111.15	3.26	0	-38207	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3681	9.34	3.66	12	0.24	441.00	1126.00	12000	20240422	-65.67	4075	20241205	1.10	12000	-65.67	20240422	4075	1.10	20241205	12000	-65.67	20240422	4075	1.10	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
144	20241205	101054	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4125	-55	5	-1.32	770072790	187438	31.66	4190	4190	4075	5430	2930	4180	4108.15	3.26	0	-50514	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3685	9.35	3.66	12	0.21	441.00	1126.00	12000	20240422	-65.62	4075	20241205	1.23	12000	-65.62	20240422	4075	1.23	20241205	12000	-65.62	20240422	4075	1.23	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
145	20241205	091100	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4115	-65	5	-1.56	258307115	62585	10.57	4190	4190	4100	5430	2930	4180	4126.72	3.26	0	-32821	4353	4266	4213	4126	4073	4240	4100	89	1250	100	2920	5	1	89340619	3676	9.33	3.65	12	0.07	441.00	1126.00	12000	20240422	-65.71	4100	20241205	0.37	12000	-65.71	20240422	4100	0.37	20241205	12000	-65.71	20240422	4100	0.37	20241205	3.10	N	336570	100	89 억		2909319	N	N	2386	N	00	N
146	20241204	161036	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4180	-185	5	-4.24	2479064755	590192	76.99	4250	4300	4160	5670	3060	4365	4200.47	3.38	0	-116070	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3734	9.48	3.71	12	0.66	441.00	1126.00	12000	20240422	-65.17	4160	20241204	0.48	12000	-65.17	20240422	4160	0.48	20241204	12000	-65.17	20240422	4160	0.48	20241204	3.10	N	336570	100	89 억		3023494	N	N	2386	N	00	N
147	20241204	151038	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4175	-190	5	-4.35	2351824310	559727	73.01	4250	4300	4160	5670	3060	4365	4201.71	3.38	0	-105624	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3730	9.47	3.71	12	0.63	441.00	1126.00	12000	20240422	-65.21	4160	20241204	0.36	12000	-65.21	20240422	4160	0.36	20241204	12000	-65.21	20240422	4160	0.36	20241204	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
148	20241204	141040	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4165	-200	5	-4.58	2092369165	497597	64.91	4250	4300	4160	5670	3060	4365	4204.92	3.38	0	-85154	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3721	9.44	3.70	12	0.56	441.00	1126.00	12000	20240422	-65.29	4160	20241204	0.12	12000	-65.29	20240422	4160	0.12	20241204	12000	-65.29	20240422	4160	0.12	20241204	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
149	20241204	131032	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4200	-165	5	-3.78	1873079855	445149	58.07	4250	4300	4160	5670	3060	4365	4207.72	3.38	0	-65922	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3752	9.52	3.73	12	0.50	441.00	1126.00	12000	20240422	-65.00	4160	20241204	0.96	12000	-65.00	20240422	4160	0.96	20241204	12000	-65.00	20240422	4160	0.96	20241204	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
150	20241204	121028	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	4190	-175	5	-4.01	1724052435	409576	53.43	4250	4300	4160	5670	3060	4365	4209.32	3.38	0	-78391	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3743	9.50	3.72	12	0.46	441.00	1126.00	12000	20240422	-65.08	4160	20241204	0.72	12000	-65.08	20240422	4160	0.72	20241204	12000	-65.08	20240422	4160	0.72	20241204	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
151	20241204	111018	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4195	-170	5	-3.89	1296404390	307133	40.06	4250	4300	4175	5670	3060	4365	4220.94	3.38	0	-74332	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3748	9.51	3.73	12	0.34	441.00	1126.00	12000	20240422	-65.04	4160	20241129	0.84	12000	-65.04	20240422	4160	0.84	20241129	12000	-65.04	20240422	4160	0.84	20241129	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
152	20241204	101020	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4210	-155	5	-3.55	868233625	204977	26.74	4250	4300	4175	5670	3060	4365	4235.70	3.38	0	-49862	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3761	9.55	3.74	12	0.23	441.00	1126.00	12000	20240422	-64.92	4160	20241129	1.20	12000	-64.92	20240422	4160	1.20	20241129	12000	-64.92	20240422	4160	1.20	20241129	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
153	20241204	091041	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4280	-85	5	-1.95	227297630	53236	6.94	4250	4300	4235	5670	3060	4365	4269.44	3.38	0	5911	4531	4447	4331	4247	4131	4490	4290	89	1305	100	3050	5	1	89340619	3824	9.71	3.80	12	0.06	441.00	1126.00	12000	20240422	-64.33	4160	20241129	2.88	12000	-64.33	20240422	4160	2.88	20241129	12000	-64.33	20240422	4160	2.88	20241129	3.10	N	336570	100	89 억		3023494	N	N	2642	N	00	N
154	20241203	161125	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4365	130	2	3.07	3302198975	761492	180.47	4215	4415	4215	5500	2965	4235	4336.40	3.10	0	260107	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3900	9.90	3.88	12	0.85	441.00	1126.00	12000	20240422	-63.62	4160	20241129	4.93	12000	-63.62	20240422	4160	4.93	20241129	12000	-63.62	20240422	4160	4.93	20241129	3.04	N	336570	100	89 억		2770618	N	N	2627	N	00	N
155	20241203	151206	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4375	140	2	3.31	3103744040	716082	169.71	4215	4415	4215	5500	2965	4235	4334.34	3.10	0	261474	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3909	9.92	3.89	12	0.80	441.00	1126.00	12000	20240422	-63.54	4160	20241129	5.17	12000	-63.54	20240422	4160	5.17	20241129	12000	-63.54	20240422	4160	5.17	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
156	20241203	141142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4375	140	2	3.31	2364093295	547255	129.69	4215	4390	4215	5500	2965	4235	4319.91	3.10	0	177012	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3909	9.92	3.89	12	0.61	441.00	1126.00	12000	20240422	-63.54	4160	20241129	5.17	12000	-63.54	20240422	4160	5.17	20241129	12000	-63.54	20240422	4160	5.17	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
157	20241203	131142	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4325	90	2	2.13	1820341850	422152	100.05	4215	4370	4215	5500	2965	4235	4312.05	3.10	0	121996	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3864	9.81	3.84	12	0.47	441.00	1126.00	12000	20240422	-63.96	4160	20241129	3.97	12000	-63.96	20240422	4160	3.97	20241129	12000	-63.96	20240422	4160	3.97	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
158	20241203	121200	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4330	95	2	2.24	1514375725	351229	83.24	4215	4370	4215	5500	2965	4235	4311.65	3.10	0	79951	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3868	9.82	3.85	12	0.39	441.00	1126.00	12000	20240422	-63.92	4160	20241129	4.09	12000	-63.92	20240422	4160	4.09	20241129	12000	-63.92	20240422	4160	4.09	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
159	20241203	111132	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4305	70	2	1.65	1126153390	261368	61.94	4215	4370	4215	5500	2965	4235	4308.69	3.10	0	36283	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3846	9.76	3.82	12	0.29	441.00	1126.00	12000	20240422	-64.12	4160	20241129	3.49	12000	-64.12	20240422	4160	3.49	20241129	12000	-64.12	20240422	4160	3.49	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
160	20241203	101120	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4295	60	2	1.42	902748715	209221	49.58	4215	4370	4215	5500	2965	4235	4314.81	3.10	0	24620	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3837	9.74	3.81	12	0.23	441.00	1126.00	12000	20240422	-64.21	4160	20241129	3.25	12000	-64.21	20240422	4160	3.25	20241129	12000	-64.21	20240422	4160	3.25	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
161	20241203	091111	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4325	90	2	2.13	271691490	63103	14.95	4215	4350	4215	5500	2965	4235	4305.52	3.10	0	36904	4411	4322	4266	4177	4121	4295	4150	89	1265	100	2960	5	1	89340619	3864	9.81	3.84	12	0.07	441.00	1126.00	12000	20240422	-63.96	4160	20241129	3.97	12000	-63.96	20240422	4160	3.97	20241129	12000	-63.96	20240422	4160	3.97	20241129	3.04	N	336570	100	89 억		2770618	N	N	257	N	00	N
162	20241202	161052	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4235	20	2	0.47	1778025920	417149	50.49	4255	4355	4210	5470	2955	4215	4262.35	3.03	0	88416	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3784	9.60	3.76	12	0.47	441.00	1126.00	12000	20240422	-64.71	4160	20241129	1.80	12000	-64.71	20240422	4160	1.80	20241129	12000	-64.71	20240422	4160	1.80	20241129	3.02	N	336570	100	89 억		2703717	N	N	257	N	00	N
163	20241202	151246	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4235	20	2	0.47	1722041805	403941	48.89	4255	4355	4210	5470	2955	4215	4263.11	3.03	0	83574	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3784	9.60	3.76	12	0.45	441.00	1126.00	12000	20240422	-64.71	4160	20241129	1.80	12000	-64.71	20240422	4160	1.80	20241129	12000	-64.71	20240422	4160	1.80	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
164	20241202	141140	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4290	75	2	1.78	1510312960	354215	42.87	4255	4355	4210	5470	2955	4215	4263.84	3.03	0	73613	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3833	9.73	3.81	12	0.40	441.00	1126.00	12000	20240422	-64.25	4160	20241129	3.12	12000	-64.25	20240422	4160	3.12	20241129	12000	-64.25	20240422	4160	3.12	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
165	20241202	131107	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4225	10	2	0.24	1153205460	270703	32.76	4255	4355	4210	5470	2955	4215	4260.05	3.03	0	58511	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3775	9.58	3.75	12	0.30	441.00	1126.00	12000	20240422	-64.79	4160	20241129	1.56	12000	-64.79	20240422	4160	1.56	20241129	12000	-64.79	20240422	4160	1.56	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
166	20241202	121139	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4235	20	2	0.47	1036029775	242929	29.40	4255	4355	4210	5470	2955	4215	4264.76	3.03	0	50035	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3784	9.60	3.76	12	0.27	441.00	1126.00	12000	20240422	-64.71	4160	20241129	1.80	12000	-64.71	20240422	4160	1.80	20241129	12000	-64.71	20240422	4160	1.80	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
167	20241202	111035	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4255	40	2	0.95	954226340	223626	27.07	4255	4355	4210	5470	2955	4215	4267.08	3.03	0	47734	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3801	9.65	3.78	12	0.25	441.00	1126.00	12000	20240422	-64.54	4160	20241129	2.28	12000	-64.54	20240422	4160	2.28	20241129	12000	-64.54	20240422	4160	2.28	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
168	20241202	101044	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4215	0	3	0.00	713304540	166713	20.18	4255	4355	4215	5470	2955	4215	4278.66	3.03	0	34024	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3766	9.56	3.74	12	0.19	441.00	1126.00	12000	20240422	-64.88	4160	20241129	1.32	12000	-64.88	20240422	4160	1.32	20241129	12000	-64.88	20240422	4160	1.32	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N
169	20241202	091040	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	4285	70	2	1.66	301849700	69845	8.45	4255	4355	4255	5470	2955	4215	4321.82	3.03	0	34751	4425	4320	4240	4135	4055	4280	4095	89	1255	100	2950	5	1	89340619	3828	9.72	3.81	12	0.08	441.00	1126.00	12000	20240422	-64.29	4160	20241129	3.00	12000	-64.29	20240422	4160	3.00	20241129	12000	-64.29	20240422	4160	3.00	20241129	3.02	N	336570	100	89 억		2703717	N	N	213	N	00	N