KissMeData/336570/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161223	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8000	-190	5	-2.32	5549411400	687833	88.77	8200	8210	7970	10640	5740	8190	8068.04	4.26	0	-99426	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7147	18.14	7.10	12	0.77	441.00	1126.00	15110	20230831	-47.05	7270	20240605	10.04	12000	-33.33	20240422	7270	10.04	20240605	15110	-47.05	20230831	7270	10.04	20240605	2.69	N	336570	100	89 억		3808741	N	N	1392	N	00	N
3	20240628	151237	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8040	-150	5	-1.83	5316838630	658823	85.03	8200	8210	7970	10640	5740	8190	8070.20	4.26	0	-96336	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7183	18.23	7.14	12	0.74	441.00	1126.00	15110	20230831	-46.79	7270	20240605	10.59	12000	-33.00	20240422	7270	10.59	20240605	15110	-46.79	20230831	7270	10.59	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
4	20240628	141237	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7980	-210	5	-2.56	4850675170	600599	77.51	8200	8210	7970	10640	5740	8190	8076.39	4.26	0	-91987	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7129	18.10	7.09	12	0.67	441.00	1126.00	15110	20230831	-47.19	7270	20240605	9.77	12000	-33.50	20240422	7270	9.77	20240605	15110	-47.19	20230831	7270	9.77	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
5	20240628	131235	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8030	-160	5	-1.95	3864881360	477398	61.61	8200	8210	8010	10640	5740	8190	8095.71	4.26	0	-62948	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7174	18.21	7.13	12	0.53	441.00	1126.00	15110	20230831	-46.86	7270	20240605	10.45	12000	-33.08	20240422	7270	10.45	20240605	15110	-46.86	20230831	7270	10.45	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
6	20240628	121232	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8020	-170	5	-2.08	3398792920	419351	54.12	8200	8210	8010	10640	5740	8190	8104.88	4.26	0	-52441	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7165	18.19	7.12	12	0.47	441.00	1126.00	15110	20230831	-46.92	7270	20240605	10.32	12000	-33.17	20240422	7270	10.32	20240605	15110	-46.92	20230831	7270	10.32	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
7	20240628	111212	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	-110	5	-1.34	2284006910	280828	36.24	8200	8210	8070	10640	5740	8190	8133.11	4.26	0	-28156	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7219	18.32	7.18	12	0.31	441.00	1126.00	15110	20230831	-46.53	7270	20240605	11.14	12000	-32.67	20240422	7270	11.14	20240605	15110	-46.53	20230831	7270	11.14	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
8	20240628	101208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8140	-50	5	-0.61	1167185410	143009	18.46	8200	8210	8130	10640	5740	8190	8161.61	4.26	0	1046	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7272	18.46	7.23	12	0.16	441.00	1126.00	15110	20230831	-46.13	7270	20240605	11.97	12000	-32.17	20240422	7270	11.97	20240605	15110	-46.13	20230831	7270	11.97	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
9	20240628	091215	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8180	-10	5	-0.12	247846810	30342	3.92	8200	8200	8130	10640	5740	8190	8168.41	4.26	0	-3650	8510	8350	8240	8080	7970	8295	8025	89	2450	100	5890	10	1	89340619	7308	18.55	7.26	12	0.03	441.00	1126.00	15110	20230831	-45.86	7270	20240605	12.52	12000	-31.83	20240422	7270	12.52	20240605	15110	-45.86	20230831	7270	12.52	20240605	2.69	N	336570	100	89 억		3808741	N	N	641	N	00	N
10	20240627	161202	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8190	40	2	0.49	6363757670	772432	150.87	8220	8400	8130	10590	5710	8150	8238.68	4.26	0	-6252	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7317	18.57	7.27	12	0.86	441.00	1126.00	15110	20230831	-45.80	7270	20240605	12.65	12000	-31.75	20240422	7270	12.65	20240605	15110	-45.80	20230831	7270	12.65	20240605	2.70	N	336570	100	89 억		3804073	N	N	641	N	00	N
11	20240627	151209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	60	2	0.74	6154797310	746938	145.89	8220	8400	8130	10590	5710	8150	8240.04	4.26	0	-4157	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7335	18.62	7.29	12	0.84	441.00	1126.00	15110	20230831	-45.67	7270	20240605	12.93	12000	-31.58	20240422	7270	12.93	20240605	15110	-45.67	20230831	7270	12.93	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
12	20240627	141208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	60	2	0.74	5660730520	686775	134.14	8220	8400	8130	10590	5710	8150	8242.49	4.26	0	-2325	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7335	18.62	7.29	12	0.77	441.00	1126.00	15110	20230831	-45.67	7270	20240605	12.93	12000	-31.58	20240422	7270	12.93	20240605	15110	-45.67	20230831	7270	12.93	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
13	20240627	131208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8250	100	2	1.23	5236619820	635267	124.08	8220	8400	8130	10590	5710	8150	8243.19	4.26	0	-3811	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7371	18.71	7.33	12	0.71	441.00	1126.00	15110	20230831	-45.40	7270	20240605	13.48	12000	-31.25	20240422	7270	13.48	20240605	15110	-45.40	20230831	7270	13.48	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
14	20240627	121209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8170	20	2	0.25	4430277620	537338	104.95	8220	8400	8130	10590	5710	8150	8244.87	4.26	0	-38527	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7299	18.53	7.26	12	0.60	441.00	1126.00	15110	20230831	-45.93	7270	20240605	12.38	12000	-31.92	20240422	7270	12.38	20240605	15110	-45.93	20230831	7270	12.38	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
15	20240627	111209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	10	2	0.12	3785535950	458304	89.52	8220	8400	8140	10590	5710	8150	8259.89	4.26	0	-24176	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7290	18.50	7.25	12	0.51	441.00	1126.00	15110	20230831	-46.00	7270	20240605	12.24	12000	-32.00	20240422	7270	12.24	20240605	15110	-46.00	20230831	7270	12.24	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
16	20240627	101209	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8300	150	2	1.84	2684775570	324487	63.38	8220	8400	8140	10590	5710	8150	8273.93	4.26	0	22314	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7415	18.82	7.37	12	0.36	441.00	1126.00	15110	20230831	-45.07	7270	20240605	14.17	12000	-30.83	20240422	7270	14.17	20240605	15110	-45.07	20230831	7270	14.17	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
17	20240627	091208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8290	140	2	1.72	692992800	84358	16.48	8220	8300	8140	10590	5710	8150	8214.94	4.26	0	19648	8390	8270	8180	8060	7970	8225	8015	89	2440	100	5860	10	1	89340619	7406	18.80	7.36	12	0.09	441.00	1126.00	15110	20230831	-45.14	7270	20240605	14.03	12000	-30.92	20240422	7270	14.03	20240605	15110	-45.14	20230831	7270	14.03	20240605	2.70	N	336570	100	89 억		3804073	N	N	989	N	00	N
18	20240626	161204	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8150	-30	5	-0.37	4161141350	509508	83.01	8230	8300	8090	10630	5730	8180	8167.01	4.22	0	39266	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7281	18.48	7.24	12	0.57	441.00	1126.00	15110	20230831	-46.06	7270	20240605	12.10	12000	-32.08	20240422	7270	12.10	20240605	15110	-46.06	20230831	7270	12.10	20240605	2.70	N	336570	100	89 억		3768244	N	N	989	N	00	N
19	20240626	151208	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	-20	5	-0.24	3959915280	484798	78.98	8230	8300	8090	10630	5730	8180	8168.17	4.22	0	35959	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7290	18.50	7.25	12	0.54	441.00	1126.00	15110	20230831	-46.00	7270	20240605	12.24	12000	-32.00	20240422	7270	12.24	20240605	15110	-46.00	20230831	7270	12.24	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
20	20240626	141205	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8150	-30	5	-0.37	3265231360	399876	65.15	8230	8300	8090	10630	5730	8180	8165.60	4.22	0	23050	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7281	18.48	7.24	12	0.45	441.00	1126.00	15110	20230831	-46.06	7270	20240605	12.10	12000	-32.08	20240422	7270	12.10	20240605	15110	-46.06	20230831	7270	12.10	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
21	20240626	131205	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8140	-40	5	-0.49	2688147320	328990	53.60	8230	8300	8090	10630	5730	8180	8170.90	4.22	0	11900	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7272	18.46	7.23	12	0.37	441.00	1126.00	15110	20230831	-46.13	7270	20240605	11.97	12000	-32.17	20240422	7270	11.97	20240605	15110	-46.13	20230831	7270	11.97	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
22	20240626	121203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8130	-50	5	-0.61	2292268190	280285	45.66	8230	8300	8090	10630	5730	8180	8178.35	4.22	0	11904	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7263	18.44	7.22	12	0.31	441.00	1126.00	15110	20230831	-46.19	7270	20240605	11.83	12000	-32.25	20240422	7270	11.83	20240605	15110	-46.19	20230831	7270	11.83	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
23	20240626	111206	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8140	-40	5	-0.49	1997277900	244032	39.76	8230	8300	8090	10630	5730	8180	8184.49	4.22	0	11352	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7272	18.46	7.23	12	0.27	441.00	1126.00	15110	20230831	-46.13	7270	20240605	11.97	12000	-32.17	20240422	7270	11.97	20240605	15110	-46.13	20230831	7270	11.97	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
24	20240626	101203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	20	2	0.24	1117497550	135946	22.15	8230	8300	8160	10630	5730	8180	8220.20	4.22	0	5819	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7326	18.59	7.28	12	0.15	441.00	1126.00	15110	20230831	-45.73	7270	20240605	12.79	12000	-31.67	20240422	7270	12.79	20240605	15110	-45.73	20230831	7270	12.79	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
25	20240626	091207	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8230	50	2	0.61	401714200	48751	7.94	8230	8300	8160	10630	5730	8180	8240.32	4.22	0	2002	8480	8330	8220	8070	7960	8275	8015	89	2450	100	5880	10	1	89340619	7353	18.66	7.31	12	0.05	441.00	1126.00	15110	20230831	-45.53	7270	20240605	13.20	12000	-31.42	20240422	7270	13.20	20240605	15110	-45.53	20230831	7270	13.20	20240605	2.70	N	336570	100	89 억		3768244	N	N	945	N	00	N
26	20240625	161202	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8180	-170	5	-2.04	4994328430	610277	49.09	8350	8370	8110	10850	5850	8350	8183.46	4.31	0	-86429	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7308	18.55	7.26	12	0.68	441.00	1126.00	15110	20230831	-45.86	7270	20240605	12.52	12000	-31.83	20240422	7270	12.52	20240605	15110	-45.86	20230831	7270	12.52	20240605	2.74	N	336570	100	89 억		3847616	N	N	945	N	00	N
27	20240625	151200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8130	-220	5	-2.63	4720886860	576782	46.40	8350	8370	8110	10850	5850	8350	8184.61	4.31	0	-77898	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7263	18.44	7.22	12	0.65	441.00	1126.00	15110	20230831	-46.19	7270	20240605	11.83	12000	-32.25	20240422	7270	11.83	20240605	15110	-46.19	20230831	7270	11.83	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
28	20240625	141203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8170	-180	5	-2.16	3946286950	481572	38.74	8350	8370	8110	10850	5850	8350	8194.30	4.31	0	-75551	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7299	18.53	7.26	12	0.54	441.00	1126.00	15110	20230831	-45.93	7270	20240605	12.38	12000	-31.92	20240422	7270	12.38	20240605	15110	-45.93	20230831	7270	12.38	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
29	20240625	131204	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	-190	5	-2.28	3631932290	442988	35.64	8350	8370	8110	10850	5850	8350	8198.41	4.31	0	-72203	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7290	18.50	7.25	12	0.50	441.00	1126.00	15110	20230831	-46.00	7270	20240605	12.24	12000	-32.00	20240422	7270	12.24	20240605	15110	-46.00	20230831	7270	12.24	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
30	20240625	121207	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	-190	5	-2.28	3269376560	398522	32.06	8350	8370	8110	10850	5850	8350	8203.42	4.31	0	-70078	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7290	18.50	7.25	12	0.45	441.00	1126.00	15110	20230831	-46.00	7270	20240605	12.24	12000	-32.00	20240422	7270	12.24	20240605	15110	-46.00	20230831	7270	12.24	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
31	20240625	111205	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8150	-200	5	-2.40	2947794720	359083	28.89	8350	8370	8110	10850	5850	8350	8208.87	4.31	0	-61176	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7281	18.48	7.24	12	0.40	441.00	1126.00	15110	20230831	-46.06	7270	20240605	12.10	12000	-32.08	20240422	7270	12.10	20240605	15110	-46.06	20230831	7270	12.10	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
32	20240625	101203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8180	-170	5	-2.04	2558268140	311326	25.05	8350	8370	8110	10850	5850	8350	8216.94	4.31	0	-59594	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7308	18.55	7.26	12	0.35	441.00	1126.00	15110	20230831	-45.86	7270	20240605	12.52	12000	-31.83	20240422	7270	12.52	20240605	15110	-45.86	20230831	7270	12.52	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
33	20240625	091202	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8350	0	3	0.00	464905320	56018	4.51	8350	8350	8250	10850	5850	8350	8298.38	4.31	0	-291	8716	8532	8396	8212	8076	8465	8145	89	2500	100	6010	10	1	89340619	7460	18.93	7.42	12	0.06	441.00	1126.00	15110	20230831	-44.74	7270	20240605	14.86	12000	-30.42	20240422	7270	14.86	20240605	15110	-44.74	20230831	7270	14.86	20240605	2.74	N	336570	100	89 억		3847616	N	N	5374	N	00	N
34	20240624	161203	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8350	30	2	0.36	10450381660	1236897	173.86	8420	8580	8260	10810	5830	8320	8449.11	4.27	0	8912	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7460	18.93	7.42	12	1.38	441.00	1126.00	15110	20230831	-44.74	7270	20240605	14.86	12000	-30.42	20240422	7270	14.86	20240605	15110	-44.74	20230831	7270	14.86	20240605	2.74	N	336570	100	89 억		3817971	N	N	5374	N	00	N
35	20240624	151159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8370	50	2	0.60	10153759990	1201417	168.87	8420	8580	8260	10810	5830	8320	8451.49	4.27	0	11806	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7478	18.98	7.43	12	1.34	441.00	1126.00	15110	20230831	-44.61	7270	20240605	15.13	12000	-30.25	20240422	7270	15.13	20240605	15110	-44.61	20230831	7270	15.13	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
36	20240624	141200	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8380	60	2	0.72	9549160550	1129143	158.71	8420	8580	8260	10810	5830	8320	8457.00	4.27	0	20422	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7487	19.00	7.44	12	1.26	441.00	1126.00	15110	20230831	-44.54	7270	20240605	15.27	12000	-30.17	20240422	7270	15.27	20240605	15110	-44.54	20230831	7270	15.27	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
37	20240624	131157	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8440	120	2	1.44	8925156160	1054883	148.27	8420	8580	8260	10810	5830	8320	8460.81	4.27	0	35865	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7540	19.14	7.50	12	1.18	441.00	1126.00	15110	20230831	-44.14	7270	20240605	16.09	12000	-29.67	20240422	7270	16.09	20240605	15110	-44.14	20230831	7270	16.09	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
38	20240624	121158	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8440	120	2	1.44	8475375990	1001640	140.79	8420	8580	8260	10810	5830	8320	8461.50	4.27	0	48836	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7540	19.14	7.50	12	1.12	441.00	1126.00	15110	20230831	-44.14	7270	20240605	16.09	12000	-29.67	20240422	7270	16.09	20240605	15110	-44.14	20230831	7270	16.09	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
39	20240624	111201	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8460	140	2	1.68	7870116290	929934	130.71	8420	8580	8260	10810	5830	8320	8463.10	4.27	0	50822	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7558	19.18	7.51	12	1.04	441.00	1126.00	15110	20230831	-44.01	7270	20240605	16.37	12000	-29.50	20240422	7270	16.37	20240605	15110	-44.01	20230831	7270	16.37	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
40	20240624	101159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8510	190	2	2.28	5654559930	668346	93.94	8420	8580	8260	10810	5830	8320	8460.54	4.27	0	27962	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7603	19.30	7.56	12	0.75	441.00	1126.00	15110	20230831	-43.68	7270	20240605	17.06	12000	-29.08	20240422	7270	17.06	20240605	15110	-43.68	20230831	7270	17.06	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
41	20240624	091159	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8330	10	2	0.12	747591390	89650	12.60	8420	8420	8260	10810	5830	8320	8339.01	4.27	0	-19203	8480	8400	8250	8170	8020	8440	8210	89	2490	100	5990	10	1	89340619	7442	18.89	7.40	12	0.10	441.00	1126.00	15110	20230831	-44.87	7270	20240605	14.58	12000	-30.58	20240422	7270	14.58	20240605	15110	-44.87	20230831	7270	14.58	20240605	2.74	N	336570	100	89 억		3817971	N	N	4341	N	00	N
42	20240621	161119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8320	30	2	0.36	5772625050	702152	104.87	8300	8330	8100	10770	5810	8290	8221.07	4.13	0	37085	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7433	18.87	7.39	12	0.79	441.00	1126.00	15110	20230831	-44.94	7270	20240605	14.44	12000	-30.67	20240422	7270	14.44	20240605	15110	-44.94	20230831	7270	14.44	20240605	2.75	N	336570	100	89 억		3693584	N	N	4341	N	00	N
43	20240621	151120	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8230	-60	5	-0.72	5207854010	634122	94.71	8300	8330	8100	10770	5810	8290	8212.70	4.13	0	-362	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7353	18.66	7.31	12	0.71	441.00	1126.00	15110	20230831	-45.53	7270	20240605	13.20	12000	-31.42	20240422	7270	13.20	20240605	15110	-45.53	20230831	7270	13.20	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
44	20240621	141118	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8220	-70	5	-0.84	4546177480	553534	82.67	8300	8330	8100	10770	5810	8290	8213.00	4.13	0	-216	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7344	18.64	7.30	12	0.62	441.00	1126.00	15110	20230831	-45.60	7270	20240605	13.07	12000	-31.50	20240422	7270	13.07	20240605	15110	-45.60	20230831	7270	13.07	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
45	20240621	131119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8230	-60	5	-0.72	3617435080	440391	65.77	8300	8330	8100	10770	5810	8290	8214.14	4.13	0	20937	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7353	18.66	7.31	12	0.49	441.00	1126.00	15110	20230831	-45.53	7270	20240605	13.20	12000	-31.42	20240422	7270	13.20	20240605	15110	-45.53	20230831	7270	13.20	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
46	20240621	121123	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8220	-70	5	-0.84	3272332560	398450	59.51	8300	8330	8100	10770	5810	8290	8212.66	4.13	0	22424	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7344	18.64	7.30	12	0.45	441.00	1126.00	15110	20230831	-45.60	7270	20240605	13.07	12000	-31.50	20240422	7270	13.07	20240605	15110	-45.60	20230831	7270	13.07	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
47	20240621	111121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8240	-50	5	-0.60	2825114400	344201	51.41	8300	8330	8100	10770	5810	8290	8207.75	4.13	0	22287	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7362	18.68	7.32	12	0.39	441.00	1126.00	15110	20230831	-45.47	7270	20240605	13.34	12000	-31.33	20240422	7270	13.34	20240605	15110	-45.47	20230831	7270	13.34	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
48	20240621	101117	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8280	-10	5	-0.12	2190021790	267272	39.92	8300	8330	8100	10770	5810	8290	8193.98	4.13	0	17710	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7397	18.78	7.35	12	0.30	441.00	1126.00	15110	20230831	-45.20	7270	20240605	13.89	12000	-31.00	20240422	7270	13.89	20240605	15110	-45.20	20230831	7270	13.89	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
49	20240621	091123	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8210	-80	5	-0.97	487275990	59233	8.85	8300	8300	8140	10770	5810	8290	8226.43	4.13	0	-7791	8503	8396	8303	8196	8103	8350	8150	89	2480	100	5960	10	1	89340619	7335	18.62	7.29	12	0.07	441.00	1126.00	15110	20230831	-45.67	7270	20240605	12.93	12000	-31.58	20240422	7270	12.93	20240605	15110	-45.67	20230831	7270	12.93	20240605	2.75	N	336570	100	89 억		3693584	N	N	1062	N	00	N
50	20240620	161114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8290	-20	5	-0.24	5513777390	665537	35.74	8310	8410	8210	10800	5820	8310	8284.69	4.17	0	-93493	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7406	18.80	7.36	12	0.74	441.00	1126.00	15110	20230831	-45.14	7270	20240605	14.03	12000	-30.92	20240422	7270	14.03	20240605	15110	-45.14	20230831	7270	14.03	20240605	2.70	N	336570	100	89 억		3722322	N	N	1062	N	00	N
51	20240620	151111	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8270	-40	5	-0.48	5268056180	635798	34.15	8310	8410	8210	10800	5820	8310	8285.74	4.17	0	-91426	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7388	18.75	7.34	12	0.71	441.00	1126.00	15110	20230831	-45.27	7270	20240605	13.76	12000	-31.08	20240422	7270	13.76	20240605	15110	-45.27	20230831	7270	13.76	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
52	20240620	141116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8250	-60	5	-0.72	4440267030	535230	28.74	8310	8410	8220	10800	5820	8310	8296.00	4.17	0	-67022	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7371	18.71	7.33	12	0.60	441.00	1126.00	15110	20230831	-45.40	7270	20240605	13.48	12000	-31.25	20240422	7270	13.48	20240605	15110	-45.40	20230831	7270	13.48	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
53	20240620	131115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8240	-70	5	-0.84	4011310950	483244	25.95	8310	8410	8220	10800	5820	8310	8300.80	4.17	0	-60994	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7362	18.68	7.32	12	0.54	441.00	1126.00	15110	20230831	-45.47	7270	20240605	13.34	12000	-31.33	20240422	7270	13.34	20240605	15110	-45.47	20230831	7270	13.34	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
54	20240620	121114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8280	-30	5	-0.36	3661429920	440876	23.68	8310	8410	8220	10800	5820	8310	8304.90	4.17	0	-60917	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7397	18.78	7.35	12	0.49	441.00	1126.00	15110	20230831	-45.20	7270	20240605	13.89	12000	-31.00	20240422	7270	13.89	20240605	15110	-45.20	20230831	7270	13.89	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
55	20240620	111116	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8260	-50	5	-0.60	2942217000	353868	19.00	8310	8410	8220	10800	5820	8310	8314.45	4.17	0	-43153	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7380	18.73	7.34	12	0.40	441.00	1126.00	15110	20230831	-45.33	7270	20240605	13.62	12000	-31.17	20240422	7270	13.62	20240605	15110	-45.33	20230831	7270	13.62	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
56	20240620	101117	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8270	-40	5	-0.48	2303547390	276519	14.85	8310	8410	8250	10800	5820	8310	8330.52	4.17	0	-17947	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7388	18.75	7.34	12	0.31	441.00	1126.00	15110	20230831	-45.27	7270	20240605	13.76	12000	-31.08	20240422	7270	13.76	20240605	15110	-45.27	20230831	7270	13.76	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
57	20240620	091121	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8390	80	2	0.96	842181480	101090	5.43	8310	8410	8250	10800	5820	8310	8331.01	4.17	0	-1344	8610	8460	8240	8090	7870	8535	8165	89	2490	100	5980	10	1	89340619	7496	19.02	7.45	12	0.11	441.00	1126.00	15110	20230831	-44.47	7270	20240605	15.41	12000	-30.08	20240422	7270	15.41	20240605	15110	-44.47	20230831	7270	15.41	20240605	2.70	N	336570	100	89 억		3722322	N	N	2439	N	00	N
58	20240619	161109	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8310	350	2	4.40	15276075490	1851683	284.72	8100	8390	8020	10340	5580	7960	8249.78	4.00	0	52674	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7424	18.84	7.38	12	2.07	441.00	1126.00	15110	20230831	-45.00	7270	20240605	14.31	12000	-30.75	20240422	7270	14.31	20240605	15110	-45.00	20230831	7270	14.31	20240605	2.67	N	336570	100	89 억		3572889	N	N	2439	N	00	N
59	20240619	151110	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8280	320	2	4.02	14620376890	1772699	272.58	8100	8390	8020	10340	5580	7960	8247.52	4.00	0	54822	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7397	18.78	7.35	12	1.98	441.00	1126.00	15110	20230831	-45.20	7270	20240605	13.89	12000	-31.00	20240422	7270	13.89	20240605	15110	-45.20	20230831	7270	13.89	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
60	20240619	141119	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8230	270	2	3.39	13424599310	1628166	250.35	8100	8390	8020	10340	5580	7960	8245.23	4.00	0	61788	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7353	18.66	7.31	12	1.82	441.00	1126.00	15110	20230831	-45.53	7270	20240605	13.20	12000	-31.42	20240422	7270	13.20	20240605	15110	-45.53	20230831	7270	13.20	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
61	20240619	131106	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8160	200	2	2.51	12372689510	1500396	230.71	8100	8390	8020	10340	5580	7960	8246.28	4.00	0	46025	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7290	18.50	7.25	12	1.68	441.00	1126.00	15110	20230831	-46.00	7270	20240605	12.24	12000	-32.00	20240422	7270	12.24	20240605	15110	-46.00	20230831	7270	12.24	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
62	20240619	121108	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	240	2	3.02	11338354950	1373653	211.22	8100	8390	8020	10340	5580	7960	8254.16	4.00	0	40294	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7326	18.59	7.28	12	1.54	441.00	1126.00	15110	20230831	-45.73	7270	20240605	12.79	12000	-31.67	20240422	7270	12.79	20240605	15110	-45.73	20230831	7270	12.79	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
63	20240619	111112	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8270	310	2	3.89	10109975520	1224344	188.26	8100	8390	8020	10340	5580	7960	8257.46	4.00	0	22478	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7388	18.75	7.34	12	1.37	441.00	1126.00	15110	20230831	-45.27	7270	20240605	13.76	12000	-31.08	20240422	7270	13.76	20240605	15110	-45.27	20230831	7270	13.76	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
64	20240619	101115	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	240	2	3.02	7592923070	918133	141.18	8100	8390	8020	10340	5580	7960	8269.96	4.00	0	49544	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7326	18.59	7.28	12	1.03	441.00	1126.00	15110	20230831	-45.73	7270	20240605	12.79	12000	-31.67	20240422	7270	12.79	20240605	15110	-45.73	20230831	7270	12.79	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
65	20240619	091117	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8330	370	2	4.65	2641312420	322037	49.52	8100	8340	8020	10340	5580	7960	8201.89	4.00	0	119967	8293	8126	7993	7826	7693	8060	7760	89	2380	100	5730	10	1	89340619	7442	18.89	7.40	12	0.36	441.00	1126.00	15110	20230831	-44.87	7270	20240605	14.58	12000	-30.58	20240422	7270	14.58	20240605	15110	-44.87	20230831	7270	14.58	20240605	2.67	N	336570	100	89 억		3572889	N	N	787	N	00	N
66	20240618	161104	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7960	-90	5	-1.12	5051092870	633668	104.61	8160	8160	7860	10460	5640	8050	7971.20	3.98	0	-46138	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7112	18.05	7.07	12	0.71	441.00	1126.00	15110	20230831	-47.32	7270	20240605	9.49	12000	-33.67	20240422	7270	9.49	20240605	15110	-47.32	20230831	7270	9.49	20240605	2.68	N	336570	100	89 억		3552459	N	N	787	N	00	N
67	20240618	151104	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7970	-80	5	-0.99	4858306960	609458	100.61	8160	8160	7860	10460	5640	8050	7971.52	3.98	0	-41246	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7120	18.07	7.08	12	0.68	441.00	1126.00	15110	20230831	-47.25	7270	20240605	9.63	12000	-33.58	20240422	7270	9.63	20240605	15110	-47.25	20230831	7270	9.63	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
68	20240618	141108	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7960	-90	5	-1.12	4510421450	565776	93.40	8160	8160	7860	10460	5640	8050	7972.10	3.98	0	-40892	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7112	18.05	7.07	12	0.63	441.00	1126.00	15110	20230831	-47.32	7270	20240605	9.49	12000	-33.67	20240422	7270	9.49	20240605	15110	-47.32	20230831	7270	9.49	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
69	20240618	131109	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7960	-90	5	-1.12	4092542650	513345	84.74	8160	8160	7860	10460	5640	8050	7972.30	3.98	0	-41231	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7112	18.05	7.07	12	0.57	441.00	1126.00	15110	20230831	-47.32	7270	20240605	9.49	12000	-33.67	20240422	7270	9.49	20240605	15110	-47.32	20230831	7270	9.49	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
70	20240618	121105	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7980	-70	5	-0.87	3579468610	448952	74.11	8160	8160	7860	10460	5640	8050	7972.94	3.98	0	-58408	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7129	18.10	7.09	12	0.50	441.00	1126.00	15110	20230831	-47.19	7270	20240605	9.77	12000	-33.50	20240422	7270	9.77	20240605	15110	-47.19	20230831	7270	9.77	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
71	20240618	111105	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7970	-80	5	-0.99	3195698160	400855	66.17	8160	8160	7860	10460	5640	8050	7972.20	3.98	0	-52301	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7120	18.07	7.08	12	0.45	441.00	1126.00	15110	20230831	-47.25	7270	20240605	9.63	12000	-33.58	20240422	7270	9.63	20240605	15110	-47.25	20230831	7270	9.63	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
72	20240618	101104	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7910	-140	5	-1.74	2578392730	323259	53.36	8160	8160	7860	10460	5640	8050	7976.24	3.98	0	-64884	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7067	17.94	7.02	12	0.36	441.00	1126.00	15110	20230831	-47.65	7270	20240605	8.80	12000	-34.08	20240422	7270	8.80	20240605	15110	-47.65	20230831	7270	8.80	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
73	20240618	091114	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8070	20	2	0.25	353547420	43723	7.22	8160	8160	8040	10460	5640	8050	8086.07	3.98	0	-26462	8276	8162	8086	7972	7896	8125	7935	89	2410	100	5790	10	1	89340619	7210	18.30	7.17	12	0.05	441.00	1126.00	15110	20230831	-46.59	7270	20240605	11.00	12000	-32.75	20240422	7270	11.00	20240605	15110	-46.59	20230831	7270	11.00	20240605	2.68	N	336570	100	89 억		3552459	N	N	187	N	00	N
74	20240617	161056	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8050	0	3	0.00	4850399620	600134	59.30	8120	8200	8010	10460	5640	8050	8082.22	3.99	0	-17259	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7192	18.25	7.15	12	0.67	441.00	1126.00	15110	20230831	-46.72	7270	20240605	10.73	12000	-32.92	20240422	7270	10.73	20240605	15110	-46.72	20230831	7270	10.73	20240605	2.77	N	336570	100	89 억		3565559	N	N	187	N	00	N
75	20240617	151104	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8070	20	2	0.25	4666362260	577299	57.05	8120	8200	8010	10460	5640	8050	8083.09	3.99	0	-12687	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7210	18.30	7.17	12	0.65	441.00	1126.00	15110	20230831	-46.59	7270	20240605	11.00	12000	-32.75	20240422	7270	11.00	20240605	15110	-46.59	20230831	7270	11.00	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
76	20240617	141053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8050	0	3	0.00	4239059690	524287	51.81	8120	8200	8010	10460	5640	8050	8085.38	3.99	0	-23101	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7192	18.25	7.15	12	0.59	441.00	1126.00	15110	20230831	-46.72	7270	20240605	10.73	12000	-32.92	20240422	7270	10.73	20240605	15110	-46.72	20230831	7270	10.73	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
77	20240617	131053	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	30	2	0.37	3838225370	474543	46.89	8120	8200	8010	10460	5640	8050	8088.26	3.99	0	-27724	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7219	18.32	7.18	12	0.53	441.00	1126.00	15110	20230831	-46.53	7270	20240605	11.14	12000	-32.67	20240422	7270	11.14	20240605	15110	-46.53	20230831	7270	11.14	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
78	20240617	121054	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8030	-20	5	-0.25	3450883010	426476	42.14	8120	8200	8010	10460	5640	8050	8091.62	3.99	0	-24584	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7174	18.21	7.13	12	0.48	441.00	1126.00	15110	20230831	-46.86	7270	20240605	10.45	12000	-33.08	20240422	7270	10.45	20240605	15110	-46.86	20230831	7270	10.45	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
79	20240617	111046	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8090	40	2	0.50	2633546750	325022	32.12	8120	8200	8010	10460	5640	8050	8102.67	3.99	0	-2300	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7228	18.34	7.18	12	0.36	441.00	1126.00	15110	20230831	-46.46	7270	20240605	11.28	12000	-32.58	20240422	7270	11.28	20240605	15110	-46.46	20230831	7270	11.28	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
80	20240617	101045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	30	2	0.37	2048826760	252680	24.97	8120	8200	8010	10460	5640	8050	8108.39	3.99	0	13186	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7219	18.32	7.18	12	0.28	441.00	1126.00	15110	20230831	-46.53	7270	20240605	11.14	12000	-32.67	20240422	7270	11.14	20240605	15110	-46.53	20230831	7270	11.14	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
81	20240617	091049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8070	20	2	0.25	421930540	52048	5.14	8120	8190	8010	10460	5640	8050	8106.57	3.99	0	-19937	8530	8290	8130	7890	7730	8210	7810	89	2410	100	5790	10	1	89340619	7210	18.30	7.17	12	0.06	441.00	1126.00	15110	20230831	-46.59	7270	20240605	11.00	12000	-32.75	20240422	7270	11.00	20240605	15110	-46.59	20230831	7270	11.00	20240605	2.77	N	336570	100	89 억		3565559	N	N	6828	N	00	N
82	20240614	160915	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8050	-140	5	-1.71	7988307360	986276	51.03	8360	8370	7970	10640	5740	8190	8099.55	4.12	0	-118332	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7192	18.25	7.15	12	1.10	441.00	1126.00	15110	20230831	-46.72	7270	20240605	10.73	12000	-32.92	20240422	7270	10.73	20240605	15110	-46.72	20230831	7270	10.73	20240605	2.94	N	336570	100	89 억		3677054	N	N	6828	N	00	N
83	20240614	150919	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8000	-190	5	-2.32	7339107580	905822	46.87	8360	8370	7970	10640	5740	8190	8102.15	4.12	0	-92148	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7147	18.14	7.10	12	1.01	441.00	1126.00	15110	20230831	-47.05	7270	20240605	10.04	12000	-33.33	20240422	7270	10.04	20240605	15110	-47.05	20230831	7270	10.04	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
84	20240614	140918	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8020	-170	5	-2.08	6553804480	807795	41.80	8360	8370	7970	10640	5740	8190	8113.20	4.12	0	-71190	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7165	18.19	7.12	12	0.90	441.00	1126.00	15110	20230831	-46.92	7270	20240605	10.32	12000	-33.17	20240422	7270	10.32	20240605	15110	-46.92	20230831	7270	10.32	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
85	20240614	130920	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8010	-180	5	-2.20	6189329860	762351	39.45	8360	8370	7970	10640	5740	8190	8118.74	4.12	0	-70042	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7156	18.16	7.11	12	0.85	441.00	1126.00	15110	20230831	-46.99	7270	20240605	10.18	12000	-33.25	20240422	7270	10.18	20240605	15110	-46.99	20230831	7270	10.18	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
86	20240614	120923	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8080	-110	5	-1.34	5621852880	691829	35.80	8360	8370	7970	10640	5740	8190	8126.07	4.12	0	-51605	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7219	18.32	7.18	12	0.77	441.00	1126.00	15110	20230831	-46.53	7270	20240605	11.14	12000	-32.67	20240422	7270	11.14	20240605	15110	-46.53	20230831	7270	11.14	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
87	20240614	111035	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7990	-200	5	-2.44	4936090740	606292	31.37	8360	8370	7980	10640	5740	8190	8141.44	4.12	0	-50281	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7138	18.12	7.10	12	0.68	441.00	1126.00	15110	20230831	-47.12	7270	20240605	9.90	12000	-33.42	20240422	7270	9.90	20240605	15110	-47.12	20230831	7270	9.90	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
88	20240614	101034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8060	-130	5	-1.59	3394993100	414130	21.43	8360	8370	8060	10640	5740	8190	8197.89	4.12	0	-60288	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7201	18.28	7.16	12	0.46	441.00	1126.00	15110	20230831	-46.66	7270	20240605	10.87	12000	-32.83	20240422	7270	10.87	20240605	15110	-46.66	20230831	7270	10.87	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
89	20240614	091040	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8240	50	2	0.61	1156544950	139865	7.24	8360	8370	8170	10640	5740	8190	8269.01	4.12	0	-60337	8563	8376	8193	8006	7823	8470	8100	89	2450	100	5890	10	1	89340619	7362	18.68	7.32	12	0.16	441.00	1126.00	15110	20230831	-45.47	7270	20240605	13.34	12000	-31.33	20240422	7270	13.34	20240605	15110	-45.47	20230831	7270	13.34	20240605	2.94	N	336570	100	89 억		3677054	N	N	566	N	00	N
90	20240613	161022	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8190	210	2	2.63	15801469120	1922170	103.73	8100	8380	8010	10370	5590	7980	8220.69	4.13	0	-102270	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7317	18.57	7.27	12	2.15	441.00	1126.00	15110	20230831	-45.80	7270	20240605	12.65	12000	-31.75	20240422	7270	12.65	20240605	15110	-45.80	20230831	7270	12.65	20240605	2.91	N	336570	100	89 억		3686851	N	N	566	N	00	N
91	20240613	151041	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8200	220	2	2.76	14697350930	1787418	96.45	8100	8380	8010	10370	5590	7980	8222.67	4.13	0	-49370	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7326	18.59	7.28	12	2.00	441.00	1126.00	15110	20230831	-45.73	7270	20240605	12.79	12000	-31.67	20240422	7270	12.79	20240605	15110	-45.73	20230831	7270	12.79	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
92	20240613	141030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8230	250	2	3.13	13943244170	1695517	91.50	8100	8380	8010	10370	5590	7980	8223.59	4.13	0	-32235	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7353	18.66	7.31	12	1.90	441.00	1126.00	15110	20230831	-45.53	7270	20240605	13.20	12000	-31.42	20240422	7270	13.20	20240605	15110	-45.53	20230831	7270	13.20	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
93	20240613	131027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8300	320	2	4.01	12289714960	1494053	80.62	8100	8380	8010	10370	5590	7980	8225.76	4.13	0	-46942	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7415	18.82	7.37	12	1.67	441.00	1126.00	15110	20230831	-45.07	7270	20240605	14.17	12000	-30.83	20240422	7270	14.17	20240605	15110	-45.07	20230831	7270	14.17	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
94	20240613	121031	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8290	310	2	3.88	10752195370	1308518	70.61	8100	8380	8010	10370	5590	7980	8217.08	4.13	0	-64948	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7406	18.80	7.36	12	1.46	441.00	1126.00	15110	20230831	-45.14	7270	20240605	14.03	12000	-30.92	20240422	7270	14.03	20240605	15110	-45.14	20230831	7270	14.03	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
95	20240613	111025	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8320	340	2	4.26	8613554190	1051765	56.76	8100	8330	8010	10370	5590	7980	8189.62	4.13	0	-24484	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7433	18.87	7.39	12	1.18	441.00	1126.00	15110	20230831	-44.94	7270	20240605	14.44	12000	-30.67	20240422	7270	14.44	20240605	15110	-44.94	20230831	7270	14.44	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
96	20240613	101024	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8190	210	2	2.63	5835152130	715318	38.60	8100	8260	8010	10370	5590	7980	8157.42	4.13	0	-72338	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7317	18.57	7.27	12	0.80	441.00	1126.00	15110	20230831	-45.80	7270	20240605	12.65	12000	-31.75	20240422	7270	12.65	20240605	15110	-45.80	20230831	7270	12.65	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
97	20240613	091033	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8010	30	2	0.38	1878349810	231577	12.50	8100	8190	8010	10370	5590	7980	8111.12	4.13	0	-68787	8473	8226	7853	7606	7233	8350	7730	89	2390	100	5740	10	1	89340619	7156	18.16	7.11	12	0.26	441.00	1126.00	15110	20230831	-46.99	7270	20240605	10.18	12000	-33.25	20240422	7270	10.18	20240605	15110	-46.99	20230831	7270	10.18	20240605	2.91	N	336570	100	89 억		3686851	N	N	1234	N	00	N
98	20240612	161015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7980	390	2	5.14	14592253460	1833735	311.65	7560	8100	7480	9860	5320	7590	7957.66	3.92	0	151947	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7129	18.10	7.09	12	2.05	441.00	1126.00	15110	20230831	-47.19	7270	20240605	9.77	12000	-33.50	20240422	7270	9.77	20240605	15110	-47.19	20230831	7270	9.77	20240605	2.86	N	336570	100	89 억		3499962	N	N	1234	N	00	N
99	20240612	151027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7980	390	2	5.14	14196177050	1784103	303.21	7560	8100	7480	9860	5320	7590	7957.04	3.92	0	150298	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7129	18.10	7.09	12	2.00	441.00	1126.00	15110	20230831	-47.19	7270	20240605	9.77	12000	-33.50	20240422	7270	9.77	20240605	15110	-47.19	20230831	7270	9.77	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
100	20240612	141019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7950	360	2	4.74	13113989130	1647929	280.07	7560	8100	7480	9860	5320	7590	7957.86	3.92	0	173545	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7103	18.03	7.06	12	1.84	441.00	1126.00	15110	20230831	-47.39	7270	20240605	9.35	12000	-33.75	20240422	7270	9.35	20240605	15110	-47.39	20230831	7270	9.35	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
101	20240612	131021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7970	380	2	5.01	12300818780	1545892	262.73	7560	8100	7480	9860	5320	7590	7957.10	3.92	0	182750	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7120	18.07	7.08	12	1.73	441.00	1126.00	15110	20230831	-47.25	7270	20240605	9.63	12000	-33.58	20240422	7270	9.63	20240605	15110	-47.25	20230831	7270	9.63	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
102	20240612	121019	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8020	430	2	5.67	11302782720	1421483	241.58	7560	8100	7480	9860	5320	7590	7951.40	3.92	0	177378	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7165	18.19	7.12	12	1.59	441.00	1126.00	15110	20230831	-46.92	7270	20240605	10.32	12000	-33.17	20240422	7270	10.32	20240605	15110	-46.92	20230831	7270	10.32	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
103	20240612	111018	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	8010	420	2	5.53	10292296900	1295104	220.11	7560	8100	7480	9860	5320	7590	7947.08	3.92	0	172183	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7156	18.16	7.11	12	1.45	441.00	1126.00	15110	20230831	-46.99	7270	20240605	10.18	12000	-33.25	20240422	7270	10.18	20240605	15110	-46.99	20230831	7270	10.18	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
104	20240612	101020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7970	380	2	5.01	7379385790	931956	158.39	7560	8040	7480	9860	5320	7590	7918.17	3.92	0	126746	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	7120	18.07	7.08	12	1.04	441.00	1126.00	15110	20230831	-47.25	7270	20240605	9.63	12000	-33.58	20240422	7270	9.63	20240605	15110	-47.25	20230831	7270	9.63	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
105	20240612	091023	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7720	130	2	1.71	614570980	80328	13.65	7560	7740	7480	9860	5320	7590	7650.77	3.92	0	24878	7783	7686	7613	7516	7443	7650	7480	89	2270	100	5460	10	1	89340619	6897	17.51	6.86	12	0.09	441.00	1126.00	15110	20230831	-48.91	7270	20240605	6.19	12000	-35.67	20240422	7270	6.19	20240605	15110	-48.91	20230831	7270	6.19	20240605	2.86	N	336570	100	89 억		3499962	N	N	1412	N	00	N
106	20240610	161011	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7680	350	2	4.77	8930833360	1166523	232.48	7580	7730	7510	9520	5140	7330	7655.93	4.14	0	-101530	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6861	17.41	6.82	12	1.31	441.00	1126.00	15110	20230831	-49.17	7270	20240605	5.64	12000	-36.00	20240422	7270	5.64	20240605	15110	-49.17	20230831	7270	5.64	20240605	2.84	N	336570	100	89 억		3701424	N	N	923	N	00	N
107	20240610	151021	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7640	310	2	4.23	8709199870	1137607	226.71	7580	7730	7510	9520	5140	7330	7655.72	4.14	0	-101355	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6826	17.32	6.79	12	1.27	441.00	1126.00	15110	20230831	-49.44	7270	20240605	5.09	12000	-36.33	20240422	7270	5.09	20240605	15110	-49.44	20230831	7270	5.09	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
108	20240610	141016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7630	300	2	4.09	8229235280	1074840	214.20	7580	7730	7510	9520	5140	7330	7656.25	4.14	0	-77985	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6817	17.30	6.78	12	1.20	441.00	1126.00	15110	20230831	-49.50	7270	20240605	4.95	12000	-36.42	20240422	7270	4.95	20240605	15110	-49.50	20230831	7270	4.95	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
109	20240610	131012	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7650	320	2	4.37	7527583380	982981	195.90	7580	7730	7510	9520	5140	7330	7657.92	4.14	0	-60145	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6835	17.35	6.79	12	1.10	441.00	1126.00	15110	20230831	-49.37	7270	20240605	5.23	12000	-36.25	20240422	7270	5.23	20240605	15110	-49.37	20230831	7270	5.23	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
110	20240610	121014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7670	340	2	4.64	7148808480	933529	186.04	7580	7730	7510	9520	5140	7330	7657.84	4.14	0	-53918	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6852	17.39	6.81	12	1.04	441.00	1126.00	15110	20230831	-49.24	7270	20240605	5.50	12000	-36.08	20240422	7270	5.50	20240605	15110	-49.24	20230831	7270	5.50	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
111	20240610	111017	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7680	350	2	4.77	6347590910	829526	165.32	7580	7730	7510	9520	5140	7330	7652.08	4.14	0	-53414	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6861	17.41	6.82	12	0.93	441.00	1126.00	15110	20230831	-49.17	7270	20240605	5.64	12000	-36.00	20240422	7270	5.64	20240605	15110	-49.17	20230831	7270	5.64	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
112	20240610	101014	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7680	350	2	4.77	5236254820	684987	136.51	7580	7730	7510	9520	5140	7330	7644.32	4.14	0	-56207	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6861	17.41	6.82	12	0.77	441.00	1126.00	15110	20230831	-49.17	7270	20240605	5.64	12000	-36.00	20240422	7270	5.64	20240605	15110	-49.17	20230831	7270	5.64	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
113	20240610	091020	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7570	240	2	3.27	1972072510	259454	51.71	7580	7680	7510	9520	5140	7330	7600.87	4.14	0	-46521	7563	7446	7373	7256	7183	7410	7220	89	2190	100	5270	10	1	89340619	6763	17.17	6.72	12	0.29	441.00	1126.00	15110	20230831	-49.90	7270	20240605	4.13	12000	-36.92	20240422	7270	4.13	20240605	15110	-49.90	20230831	7270	4.13	20240605	2.84	N	336570	100	89 억		3701424	N	N	1438	N	00	N
114	20240607	161048	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7330	-20	5	-0.27	3609851470	490523	65.40	7360	7490	7300	9550	5150	7350	7359.25	4.21	0	-90028	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6549	16.62	6.51	12	0.55	441.00	1126.00	15110	20230831	-51.49	7270	20240605	0.83	12000	-38.92	20240422	7270	0.83	20240605	15110	-51.49	20230831	7270	0.83	20240605	2.82	N	336570	100	89 억		3758769	N	N	1438	N	00	N
115	20240607	151055	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7340	-10	5	-0.14	3225393230	438062	58.41	7360	7490	7300	9550	5150	7350	7362.87	4.21	0	-77364	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6558	16.64	6.52	12	0.49	441.00	1126.00	15110	20230831	-51.42	7270	20240605	0.96	12000	-38.83	20240422	7270	0.96	20240605	15110	-51.42	20230831	7270	0.96	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
116	20240607	141049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7360	10	2	0.14	2740578340	372106	49.61	7360	7490	7300	9550	5150	7350	7365.05	4.21	0	-80671	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6575	16.69	6.54	12	0.42	441.00	1126.00	15110	20230831	-51.29	7270	20240605	1.24	12000	-38.67	20240422	7270	1.24	20240605	15110	-51.29	20230831	7270	1.24	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
117	20240607	131045	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7410	60	2	0.82	2336860700	317294	42.31	7360	7490	7300	9550	5150	7350	7364.98	4.21	0	-67289	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6620	16.80	6.58	12	0.36	441.00	1126.00	15110	20230831	-50.96	7270	20240605	1.93	12000	-38.25	20240422	7270	1.93	20240605	15110	-50.96	20230831	7270	1.93	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
118	20240607	121049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7370	20	2	0.27	2047082090	278047	37.07	7360	7490	7300	9550	5150	7350	7362.37	4.21	0	-75105	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6584	16.71	6.55	12	0.31	441.00	1126.00	15110	20230831	-51.22	7270	20240605	1.38	12000	-38.58	20240422	7270	1.38	20240605	15110	-51.22	20230831	7270	1.38	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
119	20240607	111029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7370	20	2	0.27	1730624350	235064	31.34	7360	7490	7300	9550	5150	7350	7362.36	4.21	0	-62421	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6584	16.71	6.55	12	0.26	441.00	1126.00	15110	20230831	-51.22	7270	20240605	1.38	12000	-38.58	20240422	7270	1.38	20240605	15110	-51.22	20230831	7270	1.38	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
120	20240607	101049	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7350	0	3	0.00	1363109720	185120	24.68	7360	7490	7300	9550	5150	7350	7363.39	4.21	0	-53424	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6567	16.67	6.53	12	0.21	441.00	1126.00	15110	20230831	-51.36	7270	20240605	1.10	12000	-38.75	20240422	7270	1.10	20240605	15110	-51.36	20230831	7270	1.10	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
121	20240607	091048	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7430	80	2	1.09	470279530	63985	8.53	7360	7490	7300	9550	5150	7350	7349.84	4.21	0	-19867	7603	7476	7373	7246	7143	7425	7195	89	2200	100	5290	10	1	89340619	6638	16.85	6.60	12	0.07	441.00	1126.00	15110	20230831	-50.83	7270	20240605	2.20	12000	-38.08	20240422	7270	2.20	20240605	15110	-50.83	20230831	7270	2.20	20240605	2.82	N	336570	100	89 억		3758769	N	N	1088	N	00	N
122	20240605	161045	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7350	-110	5	-1.47	5494943410	746888	85.71	7500	7500	7270	9690	5230	7460	7357.12	4.19	0	6227	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6567	16.67	6.53	12	0.84	441.00	1126.00	15110	20230831	-51.36	7270	20240605	1.10	12000	-38.75	20240422	7270	1.10	20240605	15110	-51.36	20230831	7270	1.10	20240605	2.73	N	336570	100	89 억		3747157	N	N	1088	N	00	N
123	20240605	151042	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7340	-120	5	-1.61	5255411590	714272	81.97	7500	7500	7270	9690	5230	7460	7357.72	4.19	0	12502	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6558	16.64	6.52	12	0.80	441.00	1126.00	15110	20230831	-51.42	7270	20240605	0.96	12000	-38.83	20240422	7270	0.96	20240605	15110	-51.42	20230831	7270	0.96	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
124	20240605	141043	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7360	-100	5	-1.34	4577824330	622028	71.38	7500	7500	7270	9690	5230	7460	7359.51	4.19	0	-172	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6575	16.69	6.54	12	0.70	441.00	1126.00	15110	20230831	-51.29	7270	20240605	1.24	12000	-38.67	20240422	7270	1.24	20240605	15110	-51.29	20230831	7270	1.24	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
125	20240605	131042	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7360	-100	5	-1.34	4091924610	555944	63.80	7500	7500	7270	9690	5230	7460	7360.32	4.19	0	-4443	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6575	16.69	6.54	12	0.62	441.00	1126.00	15110	20230831	-51.29	7270	20240605	1.24	12000	-38.67	20240422	7270	1.24	20240605	15110	-51.29	20230831	7270	1.24	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
126	20240605	121040	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7340	-120	5	-1.61	3682484900	500278	57.41	7500	7500	7270	9690	5230	7460	7360.88	4.19	0	-13326	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6558	16.64	6.52	12	0.56	441.00	1126.00	15110	20230831	-51.42	7270	20240605	0.96	12000	-38.83	20240422	7270	0.96	20240605	15110	-51.42	20230831	7270	0.96	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
127	20240605	111041	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7340	-120	5	-1.61	3318153420	450744	51.72	7500	7500	7270	9690	5230	7460	7361.50	4.19	0	-22545	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6558	16.64	6.52	12	0.50	441.00	1126.00	15110	20230831	-51.42	7270	20240605	0.96	12000	-38.83	20240422	7270	0.96	20240605	15110	-51.42	20230831	7270	0.96	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
128	20240605	101038	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	7360	-100	5	-1.34	2654174050	360592	41.38	7500	7500	7270	9690	5230	7460	7360.60	4.19	0	-20118	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6575	16.69	6.54	12	0.40	441.00	1126.00	15110	20230831	-51.29	7270	20240605	1.24	12000	-38.67	20240422	7270	1.24	20240605	15110	-51.29	20230831	7270	1.24	20240605	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
129	20240605	091038	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7460	0	3	0.00	342071300	45869	5.26	7500	7500	7410	9690	5230	7460	7457.57	4.19	0	-7884	7800	7630	7530	7360	7260	7580	7310	89	2230	100	5370	10	1	89340619	6665	16.92	6.63	12	0.05	441.00	1126.00	15110	20230831	-50.63	7350	20240529	1.50	12000	-37.83	20240422	7350	1.50	20240529	15110	-50.63	20230831	7350	1.50	20240529	2.73	N	336570	100	89 억		3747157	N	N	1302	N	00	N
130	20240604	161029	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7460	-270	5	-3.49	6536762910	867631	82.45	7650	7700	7430	10040	5420	7730	7534.06	4.29	0	-110648	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6665	16.92	6.63	12	0.97	441.00	1126.00	15110	20230831	-50.63	7350	20240529	1.50	12000	-37.83	20240422	7350	1.50	20240529	15110	-50.63	20230831	7350	1.50	20240529	2.76	N	336570	100	89 억		3834915	N	N	1302	N	00	N
131	20240604	151030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7450	-280	5	-3.62	6268556590	831624	79.03	7650	7700	7430	10040	5420	7730	7537.73	4.29	0	-101630	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6656	16.89	6.62	12	0.93	441.00	1126.00	15110	20230831	-50.69	7350	20240529	1.36	12000	-37.92	20240422	7350	1.36	20240529	15110	-50.69	20230831	7350	1.36	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
132	20240604	141034	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7530	-200	5	-2.59	4030578070	532228	50.58	7650	7700	7510	10040	5420	7730	7573.03	4.29	0	-89596	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6727	17.07	6.69	12	0.60	441.00	1126.00	15110	20230831	-50.17	7350	20240529	2.45	12000	-37.25	20240422	7350	2.45	20240529	15110	-50.17	20230831	7350	2.45	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
133	20240604	131030	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7560	-170	5	-2.20	3159523780	416645	39.59	7650	7700	7520	10040	5420	7730	7583.25	4.29	0	-57428	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6754	17.14	6.71	12	0.47	441.00	1126.00	15110	20230831	-49.97	7350	20240529	2.86	12000	-37.00	20240422	7350	2.86	20240529	15110	-49.97	20230831	7350	2.86	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
134	20240604	121028	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7570	-160	5	-2.07	2651759590	349528	33.22	7650	7700	7520	10040	5420	7730	7586.69	4.29	0	-40010	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6763	17.17	6.72	12	0.39	441.00	1126.00	15110	20230831	-49.90	7350	20240529	2.99	12000	-36.92	20240422	7350	2.99	20240529	15110	-49.90	20230831	7350	2.99	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
135	20240604	111025	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7600	-130	5	-1.68	2360486550	311096	29.56	7650	7700	7520	10040	5420	7730	7587.65	4.29	0	-37171	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6790	17.23	6.75	12	0.35	441.00	1126.00	15110	20230831	-49.70	7350	20240529	3.40	12000	-36.67	20240422	7350	3.40	20240529	15110	-49.70	20230831	7350	3.40	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
136	20240604	101028	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7590	-140	5	-1.81	1883848240	248373	23.60	7650	7700	7520	10040	5420	7730	7584.75	4.29	0	-30811	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6781	17.21	6.74	12	0.28	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	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
137	20240604	091027	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7580	-150	5	-1.94	792574760	104455	9.93	7650	7700	7530	10040	5420	7730	7587.71	4.29	0	-29991	8103	7916	7783	7596	7463	7850	7530	89	2310	100	5560	10	1	89340619	6772	17.19	6.73	12	0.12	441.00	1126.00	15110	20230831	-49.83	7350	20240529	3.13	12000	-36.83	20240422	7350	3.13	20240529	15110	-49.83	20230831	7350	3.13	20240529	2.76	N	336570	100	89 억		3834915	N	N	7121	N	00	N
138	20240603	161016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7730	-130	5	-1.65	8124239750	1047862	58.84	7970	7970	7650	10210	5510	7860	7753.35	4.47	0	-120304	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6906	17.53	6.87	12	1.17	441.00	1126.00	15110	20230831	-48.84	7350	20240529	5.17	12000	-35.58	20240422	7350	5.17	20240529	15110	-48.84	20230831	7350	5.17	20240529	2.77	N	336570	100	89 억		3992747	N	N	7121	N	00	N
139	20240603	151016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7700	-160	5	-2.04	7767942770	1001697	56.25	7970	7970	7650	10210	5510	7860	7754.78	4.47	0	-129864	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6879	17.46	6.84	12	1.12	441.00	1126.00	15110	20230831	-49.04	7350	20240529	4.76	12000	-35.83	20240422	7350	4.76	20240529	15110	-49.04	20230831	7350	4.76	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
140	20240603	141016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7680	-180	5	-2.29	6770916350	872590	49.00	7970	7970	7650	10210	5510	7860	7759.56	4.47	0	-171339	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6861	17.41	6.82	12	0.98	441.00	1126.00	15110	20230831	-49.17	7350	20240529	4.49	12000	-36.00	20240422	7350	4.49	20240529	15110	-49.17	20230831	7350	4.49	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
141	20240603	131016	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7680	-180	5	-2.29	6151808520	791948	44.47	7970	7970	7650	10210	5510	7860	7767.94	4.47	0	-157739	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6861	17.41	6.82	12	0.89	441.00	1126.00	15110	20230831	-49.17	7350	20240529	4.49	12000	-36.00	20240422	7350	4.49	20240529	15110	-49.17	20230831	7350	4.49	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
142	20240603	121015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7660	-200	5	-2.54	5467506610	702768	39.46	7970	7970	7650	10210	5510	7860	7779.96	4.47	0	-138068	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6843	17.37	6.80	12	0.79	441.00	1126.00	15110	20230831	-49.31	7350	20240529	4.22	12000	-36.17	20240422	7350	4.22	20240529	15110	-49.31	20230831	7350	4.22	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
143	20240603	111010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7730	-130	5	-1.65	4447475520	570133	32.01	7970	7970	7690	10210	5510	7860	7800.77	4.47	0	-101965	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6906	17.53	6.87	12	0.64	441.00	1126.00	15110	20230831	-48.84	7350	20240529	5.17	12000	-35.58	20240422	7350	5.17	20240529	15110	-48.84	20230831	7350	5.17	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
144	20240603	101004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7800	-60	5	-0.76	3210861710	410797	23.07	7970	7970	7690	10210	5510	7860	7816.17	4.47	0	-97127	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6969	17.69	6.93	12	0.46	441.00	1126.00	15110	20230831	-48.38	7350	20240529	6.12	12000	-35.00	20240422	7350	6.12	20240529	15110	-48.38	20230831	7350	6.12	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N
145	20240603	091004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	7740	-120	5	-1.53	1268738110	162889	9.15	7970	7970	7690	10210	5510	7860	7788.96	4.47	0	-34323	8253	8056	7733	7536	7213	8155	7635	89	2350	100	5650	10	1	89340619	6915	17.55	6.87	12	0.18	441.00	1126.00	15110	20230831	-48.78	7350	20240529	5.31	12000	-35.50	20240422	7350	5.31	20240529	15110	-48.78	20230831	7350	5.31	20240529	2.77	N	336570	100	89 억		3992747	N	N	2127	N	00	N