KissMeData/099190/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160757	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18970	200	2	1.07	963977730	50932	74.21	18780	19150	18780	24400	13140	18770	18926.68	25.22	0	1482	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5243	140.52	1.83	12	0.18	135.00	10341.00	39700	20230908	-52.22	17620	20240531	7.66	30400	-37.60	20240112	17620	7.66	20240531	39700	-52.22	20230908	17620	7.66	20240531	4.68	N	099190	500	138 억	6970743	N	N	636	N	N
3	20240628	150809	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18880	110	2	0.59	899153870	47508	69.23	18780	19150	18780	24400	13140	18770	18926.37	25.22	0	30	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5218	139.85	1.83	12	0.17	135.00	10341.00	39700	20230908	-52.44	17620	20240531	7.15	30400	-37.89	20240112	17620	7.15	20240531	39700	-52.44	20230908	17620	7.15	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
4	20240628	140808	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18920	150	2	0.80	803051290	42421	61.81	18780	19150	18780	24400	13140	18770	18930.51	25.22	0	-1985	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5229	140.15	1.83	12	0.15	135.00	10341.00	39700	20230908	-52.34	17620	20240531	7.38	30400	-37.76	20240112	17620	7.38	20240531	39700	-52.34	20230908	17620	7.38	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
5	20240628	130807	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18920	150	2	0.80	705497450	37263	54.30	18780	19150	18780	24400	13140	18770	18932.92	25.22	0	-1953	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5229	140.15	1.83	12	0.13	135.00	10341.00	39700	20230908	-52.34	17620	20240531	7.38	30400	-37.76	20240112	17620	7.38	20240531	39700	-52.34	20230908	17620	7.38	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
6	20240628	120806	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18920	150	2	0.80	581293690	30687	44.71	18780	19150	18780	24400	13140	18770	18942.67	25.22	0	489	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5229	140.15	1.83	12	0.11	135.00	10341.00	39700	20230908	-52.34	17620	20240531	7.38	30400	-37.76	20240112	17620	7.38	20240531	39700	-52.34	20230908	17620	7.38	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
7	20240628	110753	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18950	180	2	0.96	549895300	29029	42.30	18780	19150	18780	24400	13140	18770	18942.96	25.22	0	1002	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5237	140.37	1.83	12	0.11	135.00	10341.00	39700	20230908	-52.27	17620	20240531	7.55	30400	-37.66	20240112	17620	7.55	20240531	39700	-52.27	20230908	17620	7.55	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
8	20240628	100750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19050	280	2	1.49	365553580	19330	28.17	18780	19150	18780	24400	13140	18770	18911.20	25.22	0	2946	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5265	141.11	1.84	12	0.07	135.00	10341.00	39700	20230908	-52.02	17620	20240531	8.12	30400	-37.34	20240112	17620	8.12	20240531	39700	-52.02	20230908	17620	8.12	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
9	20240628	090751	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18790	20	2	0.11	47154620	2503	3.65	18780	19150	18780	24400	13140	18770	18839.24	25.22	0	447	19036	18902	18766	18632	18496	18970	18700	138	5630	500	13510	10	1	27637273	5193	139.19	1.82	12	0.01	135.00	10341.00	39700	20230908	-52.67	17620	20240531	6.64	30400	-38.19	20240112	17620	6.64	20240531	39700	-52.67	20230908	17620	6.64	20240531	4.68	N	099190	500	138 억	6970743	N	N	372	N	N
10	20240627	160746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18770	-10	5	-0.05	1268726190	67571	73.73	18760	18900	18630	24400	13150	18780	18776.20	25.18	0	3967	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5188	139.04	1.82	12	0.24	135.00	10341.00	39700	20230908	-52.72	17620	20240531	6.53	30400	-38.26	20240112	17620	6.53	20240531	39700	-52.72	20230908	17620	6.53	20240531	4.68	N	099190	500	138 억	6959778	N	N	372	N	N
11	20240627	150753	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18790	10	2	0.05	1147463060	61120	66.69	18760	18900	18630	24400	13150	18780	18773.94	25.18	0	1168	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5193	139.19	1.82	12	0.22	135.00	10341.00	39700	20230908	-52.67	17620	20240531	6.64	30400	-38.19	20240112	17620	6.64	20240531	39700	-52.67	20230908	17620	6.64	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
12	20240627	140749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18730	-50	5	-0.27	800973660	42656	46.54	18760	18900	18630	24400	13150	18780	18777.51	25.18	0	-8440	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5176	138.74	1.81	12	0.15	135.00	10341.00	39700	20230908	-52.82	17620	20240531	6.30	30400	-38.39	20240112	17620	6.30	20240531	39700	-52.82	20230908	17620	6.30	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
13	20240627	130749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18830	50	2	0.27	646589920	34428	37.56	18760	18900	18630	24400	13150	18780	18780.93	25.18	0	-7455	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5204	139.48	1.82	12	0.12	135.00	10341.00	39700	20230908	-52.57	17620	20240531	6.87	30400	-38.06	20240112	17620	6.87	20240531	39700	-52.57	20230908	17620	6.87	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
14	20240627	120751	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18820	40	2	0.21	575376150	30641	33.43	18760	18900	18630	24400	13150	18780	18777.98	25.18	0	-7093	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5201	139.41	1.82	12	0.11	135.00	10341.00	39700	20230908	-52.59	17620	20240531	6.81	30400	-38.09	20240112	17620	6.81	20240531	39700	-52.59	20230908	17620	6.81	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
15	20240627	110752	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18780	0	3	0.00	499951710	26626	29.05	18760	18900	18630	24400	13150	18780	18776.82	25.18	0	-5894	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5190	139.11	1.82	12	0.10	135.00	10341.00	39700	20230908	-52.70	17620	20240531	6.58	30400	-38.22	20240112	17620	6.58	20240531	39700	-52.70	20230908	17620	6.58	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
16	20240627	100750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18840	60	2	0.32	359684240	19157	20.90	18760	18900	18630	24400	13150	18780	18775.60	25.18	0	-5978	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5207	139.56	1.82	12	0.07	135.00	10341.00	39700	20230908	-52.54	17620	20240531	6.92	30400	-38.03	20240112	17620	6.92	20240531	39700	-52.54	20230908	17620	6.92	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
17	20240627	090750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18790	10	2	0.05	123227700	6586	7.19	18760	18800	18630	24400	13150	18780	18710.55	25.18	0	-2439	19573	19176	18943	18546	18313	19060	18430	138	5620	500	13520	10	1	27637273	5193	139.19	1.82	12	0.02	135.00	10341.00	39700	20230908	-52.67	17620	20240531	6.64	30400	-38.19	20240112	17620	6.64	20240531	39700	-52.67	20230908	17620	6.64	20240531	4.68	N	099190	500	138 억	6959778	N	N	376	N	N
18	20240626	160748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18780	-400	5	-2.09	1733687060	91423	131.50	19250	19340	18710	24900	13430	19180	18964.06	25.25	0	-21981	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5190	139.11	1.82	12	0.33	135.00	10341.00	39700	20230908	-52.70	17620	20240531	6.58	30400	-38.22	20240112	17620	6.58	20240531	39700	-52.70	20230908	17620	6.58	20240531	4.73	N	099190	500	138 억	6977436	N	N	376	N	N
19	20240626	150750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18800	-380	5	-1.98	1458107380	76732	110.37	19250	19340	18780	24900	13430	19180	19002.60	25.25	0	-20618	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5196	139.26	1.82	12	0.28	135.00	10341.00	39700	20230908	-52.64	17620	20240531	6.70	30400	-38.16	20240112	17620	6.70	20240531	39700	-52.64	20230908	17620	6.70	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
20	20240626	140748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18960	-220	5	-1.15	1075558040	56478	81.24	19250	19340	18920	24900	13430	19180	19043.84	25.25	0	-12439	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5240	140.44	1.83	12	0.20	135.00	10341.00	39700	20230908	-52.24	17620	20240531	7.60	30400	-37.63	20240112	17620	7.60	20240531	39700	-52.24	20230908	17620	7.60	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
21	20240626	130750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19000	-180	5	-0.94	868266790	45543	65.51	19250	19340	18960	24900	13430	19180	19064.77	25.25	0	-7432	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5251	140.74	1.84	12	0.16	135.00	10341.00	39700	20230908	-52.14	17620	20240531	7.83	30400	-37.50	20240112	17620	7.83	20240531	39700	-52.14	20230908	17620	7.83	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
22	20240626	120749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19070	-110	5	-0.57	485220400	25399	36.53	19250	19340	19000	24900	13430	19180	19103.92	25.25	0	1884	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5270	141.26	1.84	12	0.09	135.00	10341.00	39700	20230908	-51.96	17620	20240531	8.23	30400	-37.27	20240112	17620	8.23	20240531	39700	-51.96	20230908	17620	8.23	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
23	20240626	110749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19080	-100	5	-0.52	437559140	22902	32.94	19250	19340	19000	24900	13430	19180	19105.72	25.25	0	1924	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5273	141.33	1.85	12	0.08	135.00	10341.00	39700	20230908	-51.94	17620	20240531	8.29	30400	-37.24	20240112	17620	8.29	20240531	39700	-51.94	20230908	17620	8.29	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
24	20240626	100748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19130	-50	5	-0.26	341840680	17888	25.73	19250	19340	19000	24900	13430	19180	19110.06	25.25	0	246	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5287	141.70	1.85	12	0.06	135.00	10341.00	39700	20230908	-51.81	17620	20240531	8.57	30400	-37.07	20240112	17620	8.57	20240531	39700	-51.81	20230908	17620	8.57	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
25	20240626	090749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19180	0	3	0.00	53002300	2765	3.98	19250	19340	19090	24900	13430	19180	19169.01	25.25	0	-231	19773	19476	19243	18946	18713	19360	18830	138	5720	500	13800	10	1	27637273	5301	142.07	1.85	12	0.01	135.00	10341.00	39700	20230908	-51.69	17620	20240531	8.85	30400	-36.91	20240112	17620	8.85	20240531	39700	-51.69	20230908	17620	8.85	20240531	4.73	N	099190	500	138 억	6977436	N	N	277	N	N
26	20240625	160747	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19180	-30	5	-0.16	1327587920	69312	68.43	19370	19540	19010	24950	13450	19210	19153.71	25.24	6762	-9714	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5301	142.07	1.85	12	0.25	135.00	10341.00	39700	20230908	-51.69	17620	20240531	8.85	30400	-36.91	20240112	17620	8.85	20240531	39700	-51.69	20230908	17620	8.85	20240531	4.71	N	099190	500	138 억	6976710	N	N	277	N	N
27	20240625	150744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19220	10	2	0.05	1275732500	66609	65.76	19370	19540	19010	24950	13450	19210	19152.55	25.24	6762	-9567	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5312	142.37	1.86	12	0.24	135.00	10341.00	39700	20230908	-51.59	17620	20240531	9.08	30400	-36.78	20240112	17620	9.08	20240531	39700	-51.59	20230908	17620	9.08	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
28	20240625	140748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19070	-140	5	-0.73	1086892640	56761	56.04	19370	19540	19010	24950	13450	19210	19148.58	25.24	6762	-14518	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5270	141.26	1.84	12	0.21	135.00	10341.00	39700	20230908	-51.96	17620	20240531	8.23	30400	-37.27	20240112	17620	8.23	20240531	39700	-51.96	20230908	17620	8.23	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
29	20240625	130748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19060	-150	5	-0.78	950226980	49593	48.96	19370	19540	19010	24950	13450	19210	19160.51	25.24	6762	-15236	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5268	141.19	1.84	12	0.18	135.00	10341.00	39700	20230908	-51.99	17620	20240531	8.17	30400	-37.30	20240112	17620	8.17	20240531	39700	-51.99	20230908	17620	8.17	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
30	20240625	120751	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19050	-160	5	-0.83	806611050	42056	41.52	19370	19540	19010	24950	13450	19210	19179.45	25.24	6762	-16324	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5265	141.11	1.84	12	0.15	135.00	10341.00	39700	20230908	-52.02	17620	20240531	8.12	30400	-37.34	20240112	17620	8.12	20240531	39700	-52.02	20230908	17620	8.12	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
31	20240625	110750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19130	-80	5	-0.42	621820020	32363	31.95	19370	19540	19010	24950	13450	19210	19213.92	25.24	6762	-13371	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5287	141.70	1.85	12	0.12	135.00	10341.00	39700	20230908	-51.81	17620	20240531	8.57	30400	-37.07	20240112	17620	8.57	20240531	39700	-51.81	20230908	17620	8.57	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
32	20240625	100748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19160	-50	5	-0.26	350348950	18146	17.92	19370	19540	19150	24950	13450	19210	19307.23	25.24	6762	-9357	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5295	141.93	1.85	12	0.07	135.00	10341.00	39700	20230908	-51.74	17620	20240531	8.74	30400	-36.97	20240112	17620	8.74	20240531	39700	-51.74	20230908	17620	8.74	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
33	20240625	090748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19330	120	2	0.62	52348370	2700	2.67	19370	19510	19280	24950	13450	19210	19388.29	25.24	6762	-725	20096	19652	19226	18782	18356	19875	19005	138	5740	500	13830	10	1	27637273	5342	143.19	1.87	12	0.01	135.00	10341.00	39700	20230908	-51.31	17620	20240531	9.70	30400	-36.41	20240112	17620	9.70	20240531	39700	-51.31	20230908	17620	9.70	20240531	4.71	N	099190	500	138 억	6976710	N	N	279	N	N
34	20240624	160744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19210	170	2	0.89	1950672780	101186	113.35	19040	19670	18800	24750	13330	19040	19278.57	25.21	0	371	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5309	142.30	1.86	12	0.37	135.00	10341.00	39700	20230908	-51.61	17620	20240531	9.02	30400	-36.81	20240112	17620	9.02	20240531	39700	-51.61	20230908	17620	9.02	20240531	4.66	N	099190	500	138 억	6967726	N	N	279	N	N
35	20240624	150746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19350	310	2	1.63	1858647340	96410	108.00	19040	19670	18800	24750	13330	19040	19278.57	25.21	0	1202	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5348	143.33	1.87	12	0.35	135.00	10341.00	39700	20230908	-51.26	17620	20240531	9.82	30400	-36.35	20240112	17620	9.82	20240531	39700	-51.26	20230908	17620	9.82	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
36	20240624	140746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19380	340	2	1.79	1703832960	88412	99.04	19040	19670	18800	24750	13330	19040	19271.51	25.21	0	5698	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5356	143.56	1.87	12	0.32	135.00	10341.00	39700	20230908	-51.18	17620	20240531	9.99	30400	-36.25	20240112	17620	9.99	20240531	39700	-51.18	20230908	17620	9.99	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
37	20240624	130743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19360	320	2	1.68	1559230690	80935	90.67	19040	19670	18800	24750	13330	19040	19265.22	25.21	0	6430	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5351	143.41	1.87	12	0.29	135.00	10341.00	39700	20230908	-51.23	17620	20240531	9.88	30400	-36.32	20240112	17620	9.88	20240531	39700	-51.23	20230908	17620	9.88	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
38	20240624	120745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19580	540	2	2.84	1386919300	72104	80.77	19040	19670	18800	24750	13330	19040	19234.98	25.21	0	8282	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5411	145.04	1.89	12	0.26	135.00	10341.00	39700	20230908	-50.68	17620	20240531	11.12	30400	-35.59	20240112	17620	11.12	20240531	39700	-50.68	20230908	17620	11.12	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
39	20240624	110748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19320	280	2	1.47	980464390	51267	57.43	19040	19520	18800	24750	13330	19040	19124.67	25.21	0	1899	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5340	143.11	1.87	12	0.19	135.00	10341.00	39700	20230908	-51.34	17620	20240531	9.65	30400	-36.45	20240112	17620	9.65	20240531	39700	-51.34	20230908	17620	9.65	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
40	20240624	100745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19000	-40	5	-0.21	501784030	26504	29.69	19040	19180	18800	24750	13330	19040	18932.39	25.21	0	-536	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5251	140.74	1.84	12	0.10	135.00	10341.00	39700	20230908	-52.14	17620	20240531	7.83	30400	-37.50	20240112	17620	7.83	20240531	39700	-52.14	20230908	17620	7.83	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
41	20240624	090746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18950	-90	5	-0.47	165907790	8753	9.81	19040	19180	18800	24750	13330	19040	18954.39	25.21	0	1172	19920	19480	19260	18820	18600	19370	18710	138	5710	500	13700	10	1	27637273	5237	140.37	1.83	12	0.03	135.00	10341.00	39700	20230908	-52.27	17620	20240531	7.55	30400	-37.66	20240112	17620	7.55	20240531	39700	-52.27	20230908	17620	7.55	20240531	4.66	N	099190	500	138 억	6967726	N	N	1212	N	N
42	20240621	160720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19040	-380	5	-1.96	1708489430	88929	98.69	19420	19700	19040	25200	13600	19420	19211.97	25.25	0	-16174	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5262	141.04	1.84	12	0.32	135.00	10341.00	39700	20230908	-52.04	17620	20240531	8.06	30400	-37.37	20240112	17620	8.06	20240531	39700	-52.04	20230908	17620	8.06	20240531	4.71	N	099190	500	138 억	6977037	N	N	1212	N	N
43	20240621	150720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19160	-260	5	-1.34	1326009170	68855	76.41	19420	19700	19100	25200	13600	19420	19257.99	25.25	0	-9482	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5295	141.93	1.85	12	0.25	135.00	10341.00	39700	20230908	-51.74	17620	20240531	8.74	30400	-36.97	20240112	17620	8.74	20240531	39700	-51.74	20230908	17620	8.74	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
44	20240621	140720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19210	-210	5	-1.08	1130997900	58689	65.13	19420	19700	19100	25200	13600	19420	19271.04	25.25	0	-7302	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5309	142.30	1.86	12	0.21	135.00	10341.00	39700	20230908	-51.61	17620	20240531	9.02	30400	-36.81	20240112	17620	9.02	20240531	39700	-51.61	20230908	17620	9.02	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
45	20240621	130722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19280	-140	5	-0.72	978457050	50757	56.33	19420	19700	19100	25200	13600	19420	19277.28	25.25	0	-6247	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5328	142.81	1.86	12	0.18	135.00	10341.00	39700	20230908	-51.44	17620	20240531	9.42	30400	-36.58	20240112	17620	9.42	20240531	39700	-51.44	20230908	17620	9.42	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
46	20240621	120724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19270	-150	5	-0.77	907785550	47090	52.26	19420	19700	19100	25200	13600	19420	19277.67	25.25	0	-6192	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5326	142.74	1.86	12	0.17	135.00	10341.00	39700	20230908	-51.46	17620	20240531	9.36	30400	-36.61	20240112	17620	9.36	20240531	39700	-51.46	20230908	17620	9.36	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
47	20240621	110720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19270	-150	5	-0.77	808422700	41937	46.54	19420	19700	19100	25200	13600	19420	19277.08	25.25	0	-6096	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5326	142.74	1.86	12	0.15	135.00	10341.00	39700	20230908	-51.46	17620	20240531	9.36	30400	-36.61	20240112	17620	9.36	20240531	39700	-51.46	20230908	17620	9.36	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
48	20240621	100718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19290	-130	5	-0.67	715675990	37134	41.21	19420	19700	19100	25200	13600	19420	19272.80	25.25	0	-4539	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5331	142.89	1.87	12	0.13	135.00	10341.00	39700	20230908	-51.41	17620	20240531	9.48	30400	-36.55	20240112	17620	9.48	20240531	39700	-51.41	20230908	17620	9.48	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
49	20240621	090723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19480	60	2	0.31	123777170	6370	7.07	19420	19700	19340	25200	13600	19420	19431.27	25.25	0	-2483	20100	19760	19560	19220	19020	19660	19120	138	5780	500	13980	10	1	27637273	5384	144.30	1.88	12	0.02	135.00	10341.00	39700	20230908	-50.93	17620	20240531	10.56	30400	-35.92	20240112	17620	10.56	20240531	39700	-50.93	20230908	17620	10.56	20240531	4.71	N	099190	500	138 억	6977037	N	N	1010	N	N
50	20240620	160717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19420	90	2	0.47	1761765030	89891	67.68	19590	19900	19360	25100	13540	19330	19598.96	25.27	0	-8092	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5367	143.85	1.88	12	0.33	135.00	10341.00	39700	20230908	-51.08	17620	20240531	10.22	30400	-36.12	20240112	17620	10.22	20240531	39700	-51.08	20230908	17620	10.22	20240531	4.74	N	099190	500	138 억	6984885	N	N	1010	N	N
51	20240620	150718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19520	190	2	0.98	1593611970	81245	61.17	19590	19900	19360	25100	13540	19330	19614.89	25.27	0	-5361	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5395	144.59	1.89	12	0.29	135.00	10341.00	39700	20230908	-50.83	17620	20240531	10.78	30400	-35.79	20240112	17620	10.78	20240531	39700	-50.83	20230908	17620	10.78	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
52	20240620	140719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19470	140	2	0.72	1481281960	75483	56.83	19590	19900	19360	25100	13540	19330	19624.05	25.27	0	-2425	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5381	144.22	1.88	12	0.27	135.00	10341.00	39700	20230908	-50.96	17620	20240531	10.50	30400	-35.95	20240112	17620	10.50	20240531	39700	-50.96	20230908	17620	10.50	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
53	20240620	130718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19580	250	2	1.29	1300828570	66234	49.87	19590	19900	19360	25100	13540	19330	19639.89	25.27	0	-1154	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5411	145.04	1.89	12	0.24	135.00	10341.00	39700	20230908	-50.68	17620	20240531	11.12	30400	-35.59	20240112	17620	11.12	20240531	39700	-50.68	20230908	17620	11.12	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
54	20240620	120718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19620	290	2	1.50	1091648950	55573	41.84	19590	19900	19360	25100	13540	19330	19643.51	25.27	0	6065	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5422	145.33	1.90	12	0.20	135.00	10341.00	39700	20230908	-50.58	17620	20240531	11.35	30400	-35.46	20240112	17620	11.35	20240531	39700	-50.58	20230908	17620	11.35	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
55	20240620	110720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19630	300	2	1.55	999212940	50862	38.29	19590	19900	19360	25100	13540	19330	19645.57	25.27	0	7414	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5425	145.41	1.90	12	0.18	135.00	10341.00	39700	20230908	-50.55	17620	20240531	11.41	30400	-35.43	20240112	17620	11.41	20240531	39700	-50.55	20230908	17620	11.41	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
56	20240620	100718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19710	380	2	1.97	575005490	29379	22.12	19590	19770	19360	25100	13540	19330	19571.99	25.27	0	2084	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5447	146.00	1.91	12	0.11	135.00	10341.00	39700	20230908	-50.35	17620	20240531	11.86	30400	-35.16	20240112	17620	11.86	20240531	39700	-50.35	20230908	17620	11.86	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
57	20240620	090726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19510	180	2	0.93	76141750	3899	2.94	19590	19590	19420	25100	13540	19330	19528.53	25.27	0	117	19783	19556	19353	19126	18923	19670	19240	138	5770	500	13910	10	1	27637273	5392	144.52	1.89	12	0.01	135.00	10341.00	39700	20230908	-50.86	17620	20240531	10.73	30400	-35.82	20240112	17620	10.73	20240531	39700	-50.86	20230908	17620	10.73	20240531	4.74	N	099190	500	138 억	6984885	N	N	510	N	N
58	20240619	160716	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19330	50	2	0.26	2556444010	132244	48.42	19300	19580	19150	25050	13500	19280	19331.27	25.23	0	11031	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5342	143.19	1.87	12	0.48	135.00	10341.00	39700	20230908	-51.31	17620	20240531	9.70	30400	-36.41	20240112	17620	9.70	20240531	39700	-51.31	20230908	17620	9.70	20240531	4.60	N	099190	500	138 억	6973131	N	N	510	N	N
59	20240619	150714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19430	150	2	0.78	2381384110	123203	45.11	19300	19580	19150	25050	13500	19280	19328.95	25.23	0	9267	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5370	143.93	1.88	12	0.45	135.00	10341.00	39700	20230908	-51.06	17620	20240531	10.27	30400	-36.09	20240112	17620	10.27	20240531	39700	-51.06	20230908	17620	10.27	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
60	20240619	140721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19230	-50	5	-0.26	1905763450	98602	36.10	19300	19580	19150	25050	13500	19280	19327.84	25.23	0	881	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5315	142.44	1.86	12	0.36	135.00	10341.00	39700	20230908	-51.56	17620	20240531	9.14	30400	-36.74	20240112	17620	9.14	20240531	39700	-51.56	20230908	17620	9.14	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
61	20240619	130712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19200	-80	5	-0.41	1772993530	91692	33.57	19300	19580	19150	25050	13500	19280	19336.40	25.23	0	1156	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5306	142.22	1.86	12	0.33	135.00	10341.00	39700	20230908	-51.64	17620	20240531	8.97	30400	-36.84	20240112	17620	8.97	20240531	39700	-51.64	20230908	17620	8.97	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
62	20240619	120714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19150	-130	5	-0.67	1560489220	80647	29.53	19300	19580	19150	25050	13500	19280	19349.63	25.23	0	5849	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5293	141.85	1.85	12	0.29	135.00	10341.00	39700	20230908	-51.76	17620	20240531	8.68	30400	-37.01	20240112	17620	8.68	20240531	39700	-51.76	20230908	17620	8.68	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
63	20240619	110715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19250	-30	5	-0.16	1305681250	67377	24.67	19300	19580	19180	25050	13500	19280	19378.74	25.23	0	10100	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5320	142.59	1.86	12	0.24	135.00	10341.00	39700	20230908	-51.51	17620	20240531	9.25	30400	-36.68	20240112	17620	9.25	20240531	39700	-51.51	20230908	17620	9.25	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
64	20240619	100717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19360	80	2	0.41	963422240	49604	18.16	19300	19580	19200	25050	13500	19280	19422.27	25.23	0	14318	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5351	143.41	1.87	12	0.18	135.00	10341.00	39700	20230908	-51.23	17620	20240531	9.88	30400	-36.32	20240112	17620	9.88	20240531	39700	-51.23	20230908	17620	9.88	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
65	20240619	090724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19350	70	2	0.36	167441140	8645	3.17	19300	19430	19300	25050	13500	19280	19368.55	25.23	0	1760	20180	19730	19430	18980	18680	19580	18830	138	5770	500	13880	10	1	27637273	5348	143.33	1.87	12	0.03	135.00	10341.00	39700	20230908	-51.26	17620	20240531	9.82	30400	-36.35	20240112	17620	9.82	20240531	39700	-51.26	20230908	17620	9.82	20240531	4.60	N	099190	500	138 억	6973131	N	N	25	N	N
66	20240618	160711	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19280	-600	5	-3.02	5245925030	271599	95.17	19850	19880	19130	25800	13920	19880	19314.97	25.32	0	-59825	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5328	142.81	1.86	12	0.98	135.00	10341.00	39700	20230908	-51.44	17620	20240531	9.42	30400	-36.58	20240112	17620	9.42	20240531	39700	-51.44	20230908	17620	9.42	20240531	4.59	N	099190	500	138 억	6998158	N	N	25	N	N
67	20240618	150709	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19240	-640	5	-3.22	4945440370	255995	89.70	19850	19880	19130	25800	13920	19880	19318.50	25.32	0	-63355	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5317	142.52	1.86	12	0.93	135.00	10341.00	39700	20230908	-51.54	17620	20240531	9.19	30400	-36.71	20240112	17620	9.19	20240531	39700	-51.54	20230908	17620	9.19	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
68	20240618	140711	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19190	-690	5	-3.47	3978565930	205710	72.08	19850	19880	19170	25800	13920	19880	19340.65	25.32	0	-46841	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5304	142.15	1.86	12	0.74	135.00	10341.00	39700	20230908	-51.66	17620	20240531	8.91	30400	-36.88	20240112	17620	8.91	20240531	39700	-51.66	20230908	17620	8.91	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
69	20240618	130715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19190	-690	5	-3.47	3536584700	182717	64.02	19850	19880	19170	25800	13920	19880	19355.53	25.32	0	-38549	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5304	142.15	1.86	12	0.66	135.00	10341.00	39700	20230908	-51.66	17620	20240531	8.91	30400	-36.88	20240112	17620	8.91	20240531	39700	-51.66	20230908	17620	8.91	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
70	20240618	120715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19400	-480	5	-2.41	2949059100	152226	53.34	19850	19880	19170	25800	13920	19880	19372.90	25.32	0	-24147	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5362	143.70	1.88	12	0.55	135.00	10341.00	39700	20230908	-51.13	17620	20240531	10.10	30400	-36.18	20240112	17620	10.10	20240531	39700	-51.13	20230908	17620	10.10	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
71	20240618	110712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19400	-480	5	-2.41	2506998840	129506	45.38	19850	19880	19170	25800	13920	19880	19358.17	25.32	0	-16717	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5362	143.70	1.88	12	0.47	135.00	10341.00	39700	20230908	-51.13	17620	20240531	10.10	30400	-36.18	20240112	17620	10.10	20240531	39700	-51.13	20230908	17620	10.10	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
72	20240618	100712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19290	-590	5	-2.97	1947810150	100499	35.21	19850	19880	19170	25800	13920	19880	19381.39	25.32	0	-15084	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5331	142.89	1.87	12	0.36	135.00	10341.00	39700	20230908	-51.41	17620	20240531	9.48	30400	-36.55	20240112	17620	9.48	20240531	39700	-51.41	20230908	17620	9.48	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
73	20240618	090719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19630	-250	5	-1.26	295934170	15042	5.27	19850	19880	19580	25800	13920	19880	19673.86	25.32	0	4327	21426	20652	20126	19352	18826	20390	19090	138	5920	500	14310	10	1	27637273	5425	145.41	1.90	12	0.05	135.00	10341.00	39700	20230908	-50.55	17620	20240531	11.41	30400	-35.43	20240112	17620	11.41	20240531	39700	-50.55	20230908	17620	11.41	20240531	4.59	N	099190	500	138 억	6998158	N	N	41	N	N
74	20240617	160707	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19880	-270	5	-1.34	5737105970	284513	149.24	20350	20900	19600	26150	14150	20150	20164.80	25.44	0	-80129	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	10	1	27637273	5494	147.26	1.92	12	1.03	135.00	10341.00	39700	20230908	-49.92	17620	20240531	12.83	30400	-34.61	20240112	17620	12.83	20240531	39700	-49.92	20230908	17620	12.83	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
75	20240617	150712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19830	-320	5	-1.59	5507221230	272928	143.17	20350	20900	19600	26150	14150	20150	20178.29	25.44	0	-74751	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	10	1	27637273	5480	146.89	1.92	12	0.99	135.00	10341.00	39700	20230908	-50.05	17620	20240531	12.54	30400	-34.77	20240112	17620	12.54	20240531	39700	-50.05	20230908	17620	12.54	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
76	20240617	140704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19820	-330	5	-1.64	4551320470	224428	117.72	20350	20900	19700	26150	14150	20150	20279.65	25.44	0	-65284	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	10	1	27637273	5478	146.81	1.92	12	0.81	135.00	10341.00	39700	20230908	-50.08	17620	20240531	12.49	30400	-34.80	20240112	17620	12.49	20240531	39700	-50.08	20230908	17620	12.49	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
77	20240617	130705	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19910	-240	5	-1.19	3985884990	195945	102.78	20350	20900	19700	26150	14150	20150	20341.86	25.44	0	-60015	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	10	1	27637273	5503	147.48	1.93	12	0.71	135.00	10341.00	39700	20230908	-49.85	17620	20240531	13.00	30400	-34.51	20240112	17620	13.00	20240531	39700	-49.85	20230908	17620	13.00	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
78	20240617	120706	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20050	-100	5	-0.50	3044649000	148658	77.98	20350	20900	20050	26150	14150	20150	20480.90	25.44	0	-36070	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	50	1	27637273	5541	148.52	1.94	12	0.54	135.00	10341.00	39700	20230908	-49.50	17620	20240531	13.79	30400	-34.05	20240112	17620	13.79	20240531	39700	-49.50	20230908	17620	13.79	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
79	20240617	110659	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	300	2	1.49	2222798400	107878	56.59	20350	20900	20300	26150	14150	20150	20604.74	25.44	0	-18052	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	50	1	27637273	5652	151.48	1.98	12	0.39	135.00	10341.00	39700	20230908	-48.49	17620	20240531	16.06	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17620	16.06	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
80	20240617	100700	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	450	2	2.23	1768400100	85799	45.01	20350	20900	20300	26150	14150	20150	20610.96	25.44	0	-10854	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	50	1	27637273	5693	152.59	1.99	12	0.31	135.00	10341.00	39700	20230908	-48.11	17620	20240531	16.91	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17620	16.91	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
81	20240617	090705	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20350	200	2	0.99	427653200	20898	10.96	20350	20550	20300	26150	14150	20150	20463.83	25.44	0	1618	21016	20582	20316	19882	19616	20450	19750	138	6000	500	14500	50	1	27637273	5624	150.74	1.97	12	0.08	135.00	10341.00	39700	20230908	-48.74	17620	20240531	15.49	30400	-33.06	20240112	17620	15.49	20240531	39700	-48.74	20230908	17620	15.49	20240531	4.58	N	099190	500	138 억	7030360	N	N	41	N	N
82	20240614	160604	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20150	-200	5	-0.98	3867619550	190080	84.84	20450	20750	20050	26450	14250	20350	20347.80	25.41	0	-30721	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5569	149.26	1.95	12	0.69	135.00	10341.00	39700	20230908	-49.24	17430	20230608	15.61	30400	-33.72	20240112	17620	14.36	20240531	39700	-49.24	20230908	17620	14.36	20240531	4.65	N	099190	500	138 억	7021470	N	N	41	N	N
83	20240614	150607	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20150	-200	5	-0.98	3630204600	178298	79.58	20450	20750	20050	26450	14250	20350	20360.32	25.41	0	-30407	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5569	149.26	1.95	12	0.65	135.00	10341.00	39700	20230908	-49.24	17430	20230608	15.61	30400	-33.72	20240112	17620	14.36	20240531	39700	-49.24	20230908	17620	14.36	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
84	20240614	140605	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20250	-100	5	-0.49	2991381250	146682	65.47	20450	20750	20100	26450	14250	20350	20393.65	25.41	0	-24403	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5597	150.00	1.96	12	0.53	135.00	10341.00	39700	20230908	-48.99	17430	20230608	16.18	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17620	14.93	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
85	20240614	130605	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20150	-200	5	-0.98	2605932350	127585	56.95	20450	20750	20150	26450	14250	20350	20425.07	25.41	0	-20353	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5569	149.26	1.95	12	0.46	135.00	10341.00	39700	20230908	-49.24	17430	20230608	15.61	30400	-33.72	20240112	17620	14.36	20240531	39700	-49.24	20230908	17620	14.36	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
86	20240614	120611	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20250	-100	5	-0.49	2232581150	109093	48.69	20450	20750	20200	26450	14250	20350	20464.93	25.41	0	-13192	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5597	150.00	1.96	12	0.39	135.00	10341.00	39700	20230908	-48.99	17430	20230608	16.18	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17620	14.93	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
87	20240614	110654	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	50	2	0.25	1589688900	77468	34.58	20450	20750	20200	26450	14250	20350	20520.59	25.41	0	-4243	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5638	151.11	1.97	12	0.28	135.00	10341.00	39700	20230908	-48.61	17430	20230608	17.04	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
88	20240614	100651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	350	2	1.72	1200728100	58520	26.12	20450	20750	20200	26450	14250	20350	20518.25	25.41	0	-4829	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5721	153.33	2.00	12	0.21	135.00	10341.00	39700	20230908	-47.86	17430	20230608	18.76	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
89	20240614	090655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	250	2	1.23	369308500	18072	8.07	20450	20650	20350	26450	14250	20350	20435.40	25.41	0	2621	21116	20732	20366	19982	19616	20550	19800	138	6100	500	14650	50	1	27637273	5693	152.59	1.99	12	0.07	135.00	10341.00	39700	20230908	-48.11	17430	20230608	18.19	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17620	16.91	20240531	4.65	N	099190	500	138 억	7021470	N	N	202	N	N
90	20240613	160646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20350	0	3	0.00	4509335700	221505	75.67	20450	20750	20000	26450	14250	20350	20357.76	25.36	0	-26939	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5624	150.74	1.97	12	0.80	135.00	10341.00	39700	20230908	-48.74	17340	20230607	17.36	30400	-33.06	20240112	17620	15.49	20240531	39700	-48.74	20230908	17620	15.49	20240531	4.68	N	099190	500	138 억	7008998	N	N	202	N	N
91	20240613	150658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20500	150	2	0.74	3228159400	158639	54.19	20450	20750	20000	26450	14250	20350	20349.09	25.36	0	-4856	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5666	151.85	1.98	12	0.57	135.00	10341.00	39700	20230908	-48.36	17340	20230607	18.22	30400	-32.57	20240112	17620	16.35	20240531	39700	-48.36	20230908	17620	16.35	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
92	20240613	140651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	100	2	0.49	2842797350	139838	47.77	20450	20750	20000	26450	14250	20350	20329.22	25.36	0	-4458	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5652	151.48	1.98	12	0.51	135.00	10341.00	39700	20230908	-48.49	17340	20230607	17.94	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17620	16.06	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
93	20240613	130651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	50	2	0.25	2522617200	124147	42.41	20450	20750	20000	26450	14250	20350	20319.60	25.36	0	-3974	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5638	151.11	1.97	12	0.45	135.00	10341.00	39700	20230908	-48.61	17340	20230607	17.65	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
94	20240613	120653	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20500	150	2	0.74	2281509950	112348	38.38	20450	20750	20000	26450	14250	20350	20307.53	25.36	0	-5492	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5666	151.85	1.98	12	0.41	135.00	10341.00	39700	20230908	-48.36	17340	20230607	18.22	30400	-32.57	20240112	17620	16.35	20240531	39700	-48.36	20230908	17620	16.35	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
95	20240613	110646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	50	2	0.25	1969287050	97164	33.19	20450	20750	20000	26450	14250	20350	20267.66	25.36	0	-5124	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5638	151.11	1.97	12	0.35	135.00	10341.00	39700	20230908	-48.61	17340	20230607	17.65	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
96	20240613	100645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	50	2	0.25	1387967800	68625	23.44	20450	20750	20000	26450	14250	20350	20225.39	25.36	0	-4745	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5638	151.11	1.97	12	0.25	135.00	10341.00	39700	20230908	-48.61	17340	20230607	17.65	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
97	20240613	090655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20300	-50	5	-0.25	300427300	14745	5.04	20450	20750	20300	26450	14250	20350	20374.86	25.36	0	-1719	21383	20866	20433	19916	19483	21125	20175	138	6100	500	14650	50	1	27637273	5610	150.37	1.96	12	0.05	135.00	10341.00	39700	20230908	-48.87	17340	20230607	17.07	30400	-33.22	20240112	17620	15.21	20240531	39700	-48.87	20230908	17620	15.21	20240531	4.68	N	099190	500	138 억	7008998	N	N	600	N	N
98	20240612	160640	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20350	300	2	1.50	5929042850	290450	151.26	20300	20950	20000	26050	14050	20050	20413.31	25.36	0	-599	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5624	150.74	1.97	12	1.05	135.00	10341.00	39700	20230908	-48.74	17340	20230607	17.36	30400	-33.06	20240112	17620	15.49	20240531	39700	-48.74	20230908	17620	15.49	20240531	4.64	N	099190	500	138 억	7008411	N	N	600	N	N
99	20240612	150650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20200	150	2	0.75	5451348250	266889	138.99	20300	20950	20000	26050	14050	20050	20425.53	25.36	0	-6543	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5583	149.63	1.95	12	0.97	135.00	10341.00	39700	20230908	-49.12	17340	20230607	16.49	30400	-33.55	20240112	17620	14.64	20240531	39700	-49.12	20230908	17620	14.64	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
100	20240612	140645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20350	300	2	1.50	4434157750	216501	112.75	20300	20950	20050	26050	14050	20050	20481.00	25.36	0	-6917	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5624	150.74	1.97	12	0.78	135.00	10341.00	39700	20230908	-48.74	17340	20230607	17.36	30400	-33.06	20240112	17620	15.49	20240531	39700	-48.74	20230908	17620	15.49	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
101	20240612	130646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	400	2	2.00	3695892100	180215	93.85	20300	20950	20050	26050	14050	20050	20508.24	25.36	0	-4968	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5652	151.48	1.98	12	0.65	135.00	10341.00	39700	20230908	-48.49	17340	20230607	17.94	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17620	16.06	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
102	20240612	120643	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20250	200	2	1.00	3171545200	154250	80.33	20300	20950	20150	26050	14050	20050	20561.07	25.36	0	-4792	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5597	150.00	1.96	12	0.56	135.00	10341.00	39700	20230908	-48.99	17340	20230607	16.78	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17620	14.93	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
103	20240612	110643	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	400	2	2.00	2853238750	138566	72.16	20300	20950	20250	26050	14050	20050	20591.19	25.36	0	448	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5652	151.48	1.98	12	0.50	135.00	10341.00	39700	20230908	-48.49	17340	20230607	17.94	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17620	16.06	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
104	20240612	100645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	550	2	2.74	2213124500	107409	55.94	20300	20950	20250	26050	14050	20050	20604.65	25.36	0	6113	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5693	152.59	1.99	12	0.39	135.00	10341.00	39700	20230908	-48.11	17340	20230607	18.80	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17620	16.91	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
105	20240612	090644	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20500	450	2	2.24	446914450	21786	11.35	20300	20750	20250	26050	14050	20050	20513.84	25.36	0	-5245	21750	20900	20450	19600	19150	20675	19375	138	6000	500	14430	50	1	27637273	5666	151.85	1.98	12	0.08	135.00	10341.00	39700	20230908	-48.36	17340	20230607	18.22	30400	-32.57	20240112	17620	16.35	20240531	39700	-48.36	20230908	17620	16.35	20240531	4.64	N	099190	500	138 억	7008411	N	N	549	N	N
106	20240610	160638	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	300	2	1.47	9820195150	470730	83.17	20650	21550	20050	26500	14300	20400	20862.06	25.47	0	-40255	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5721	153.33	2.00	12	1.70	135.00	10341.00	39700	20230908	-47.86	17170	20230601	20.56	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.47	N	099190	500	138 억	7038187	N	N	361	N	N
107	20240610	150645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	0	3	0.00	9349096100	447872	79.13	20650	21550	20050	26500	14300	20400	20874.48	25.47	0	-31178	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5638	151.11	1.97	12	1.62	135.00	10341.00	39700	20230908	-48.61	17170	20230601	18.81	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
108	20240610	140640	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20550	150	2	0.74	8698944600	416050	73.51	20650	21550	20050	26500	14300	20400	20908.41	25.47	0	-35819	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5679	152.22	1.99	12	1.51	135.00	10341.00	39700	20230908	-48.24	17170	20230601	19.69	30400	-32.40	20240112	17620	16.63	20240531	39700	-48.24	20230908	17620	16.63	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
109	20240610	130638	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	50	2	0.25	8265845650	394989	69.78	20650	21550	20050	26500	14300	20400	20926.77	25.47	0	-33538	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5652	151.48	1.98	12	1.43	135.00	10341.00	39700	20230908	-48.49	17170	20230601	19.10	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17620	16.06	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
110	20240610	120639	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	0	3	0.00	8020044600	382966	67.66	20650	21550	20050	26500	14300	20400	20941.92	25.47	0	-33308	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5638	151.11	1.97	12	1.39	135.00	10341.00	39700	20230908	-48.61	17170	20230601	18.81	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
111	20240610	110643	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	200	2	0.98	7485403800	356896	63.05	20650	21550	20050	26500	14300	20400	20973.63	25.47	0	-35825	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5693	152.59	1.99	12	1.29	135.00	10341.00	39700	20230908	-48.11	17170	20230601	19.98	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17620	16.91	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
112	20240610	100638	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20800	400	2	1.96	6075518650	289173	51.09	20650	21550	20050	26500	14300	20400	21009.98	25.47	0	-32879	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5749	154.07	2.01	12	1.05	135.00	10341.00	39700	20230908	-47.61	17170	20230601	21.14	30400	-31.58	20240112	17620	18.05	20240531	39700	-47.61	20230908	17620	18.05	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
113	20240610	090645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20150	-250	5	-1.23	530440650	25973	4.59	20650	20800	20050	26500	14300	20400	20422.77	25.47	0	-6749	21700	21050	20100	19450	18500	21375	19775	138	6100	500	14680	50	1	27637273	5569	149.26	1.95	12	0.09	135.00	10341.00	39700	20230908	-49.24	17170	20230601	17.36	30400	-33.72	20240112	17620	14.36	20240531	39700	-49.24	20230908	17620	14.36	20240531	4.47	N	099190	500	138 억	7038187	N	N	2991	N	N
114	20240607	160701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	840	2	4.29	11325690540	562756	22.90	19200	20750	19150	25400	13700	19560	20125.15	25.30	0	25912	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5638	151.11	1.97	12	2.04	135.00	10341.00	39700	20230908	-48.61	17170	20230601	18.81	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17340	17.65	20230607	4.50	N	099190	500	138 억	6992157	N	N	2991	N	N
115	20240607	150707	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20450	890	2	4.55	10897474190	541751	22.05	19200	20750	19150	25400	13700	19560	20115.31	25.30	0	23673	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5652	151.48	1.98	12	1.96	135.00	10341.00	39700	20230908	-48.49	17170	20230601	19.10	30400	-32.73	20240112	17620	16.06	20240531	39700	-48.49	20230908	17340	17.94	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
116	20240607	140701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	1040	2	5.32	10334848040	514314	20.93	19200	20750	19150	25400	13700	19560	20094.46	25.30	0	18986	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5693	152.59	1.99	12	1.86	135.00	10341.00	39700	20230908	-48.11	17170	20230601	19.98	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17340	18.80	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
117	20240607	130656	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20500	940	2	4.81	8297043940	415504	16.91	19200	20550	19150	25400	13700	19560	19968.65	25.30	0	1870	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5666	151.85	1.98	12	1.50	135.00	10341.00	39700	20230908	-48.36	17170	20230601	19.39	30400	-32.57	20240112	17620	16.35	20240531	39700	-48.36	20230908	17340	18.22	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
118	20240607	120702	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20550	990	2	5.06	7521162140	377494	15.36	19200	20550	19150	25400	13700	19560	19923.95	25.30	0	-4407	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5679	152.22	1.99	12	1.37	135.00	10341.00	39700	20230908	-48.24	17170	20230601	19.69	30400	-32.40	20240112	17620	16.63	20240531	39700	-48.24	20230908	17340	18.51	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
119	20240607	110654	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20100	540	2	2.76	6065125640	305924	12.45	19200	20400	19150	25400	13700	19560	19825.62	25.30	0	-11881	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5555	148.89	1.94	12	1.11	135.00	10341.00	39700	20230908	-49.37	17170	20230601	17.06	30400	-33.88	20240112	17620	14.07	20240531	39700	-49.37	20230908	17340	15.92	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
120	20240607	100702	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20250	690	2	3.53	3605875590	184093	7.49	19200	20250	19150	25400	13700	19560	19587.25	25.30	0	-4173	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	50	1	27637273	5597	150.00	1.96	12	0.67	135.00	10341.00	39700	20230908	-48.99	17170	20230601	17.94	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17340	16.78	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
121	20240607	090700	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19240	-320	5	-1.64	855201470	44353	1.81	19200	19500	19150	25400	13700	19560	19281.55	25.30	0	859	22566	21062	19496	17992	16426	21815	18745	138	5840	500	14080	10	1	27637273	5317	142.52	1.86	12	0.16	135.00	10341.00	39700	20230908	-51.54	17170	20230601	12.06	30400	-36.71	20240112	17620	9.19	20240531	39700	-51.54	20230908	17340	10.96	20230607	4.50	N	099190	500	138 억	6992157	N	N	48	N	N
122	20240605	160659	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19560	1710	2	9.58	48748402950	2448496	3072.56	18200	21000	17930	23200	12500	17850	19909.59	25.17	0	37413	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5406	144.89	1.89	12	8.86	135.00	10341.00	39700	20230908	-50.73	17170	20230601	13.92	30400	-35.66	20240112	17620	11.01	20240531	39700	-50.73	20230908	17340	12.80	20230607	4.49	N	099190	500	138 억	6955740	N	N	48	N	N
123	20240605	150655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19700	1850	2	10.36	47620950080	2391170	3000.63	18200	21000	17930	23200	12500	17850	19915.33	25.17	0	36536	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5445	145.93	1.91	12	8.65	135.00	10341.00	39700	20230908	-50.38	17170	20230601	14.74	30400	-35.20	20240112	17620	11.80	20240531	39700	-50.38	20230908	17340	13.61	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
124	20240605	140658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19830	1980	2	11.09	45841175190	2301424	2888.01	18200	21000	17930	23200	12500	17850	19918.61	25.17	0	39153	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5480	146.89	1.92	12	8.33	135.00	10341.00	39700	20230908	-50.05	17170	20230601	15.49	30400	-34.77	20240112	17620	12.54	20240531	39700	-50.05	20230908	17340	14.36	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
125	20240605	130658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19810	1960	2	10.98	44087310240	2213342	2777.48	18200	21000	17930	23200	12500	17850	19918.89	25.17	0	30258	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5475	146.74	1.92	12	8.01	135.00	10341.00	39700	20230908	-50.10	17170	20230601	15.38	30400	-34.84	20240112	17620	12.43	20240531	39700	-50.10	20230908	17340	14.24	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
126	20240605	120656	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	2750	2	15.41	39710053110	1997546	2506.68	18200	21000	17930	23200	12500	17850	19879.42	25.17	0	11467	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	50	1	27637273	5693	152.59	1.99	12	7.23	135.00	10341.00	39700	20230908	-48.11	17170	20230601	19.98	30400	-32.24	20240112	17620	16.91	20240531	39700	-48.11	20230908	17340	18.80	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
127	20240605	110657	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19990	2140	2	11.99	31194435930	1579294	1981.82	18200	21000	17930	23200	12500	17850	19752.14	25.17	0	-37879	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5525	148.07	1.93	12	5.71	135.00	10341.00	39700	20230908	-49.65	17170	20230601	16.42	30400	-34.24	20240112	17620	13.45	20240531	39700	-49.65	20230908	17340	15.28	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
128	20240605	100657	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18980	1130	2	6.33	9957243950	521677	654.64	18200	19850	17930	23200	12500	17850	19086.99	25.17	0	-44437	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	5246	140.59	1.84	12	1.89	135.00	10341.00	39700	20230908	-52.19	17170	20230601	10.54	30400	-37.57	20240112	17620	7.72	20240531	39700	-52.19	20230908	17340	9.46	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
129	20240605	090655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18080	230	2	1.29	134554190	7423	9.31	18200	18200	18010	23200	12500	17850	18126.66	25.17	0	-2411	18163	18006	17893	17736	17623	18085	17815	138	5350	500	12850	10	1	27637273	4997	133.93	1.75	12	0.03	135.00	10341.00	39700	20230908	-54.46	17170	20230601	5.30	30400	-40.53	20240112	17620	2.61	20240531	39700	-54.46	20230908	17340	4.27	20230607	4.49	N	099190	500	138 억	6955740	N	N	827	N	N
130	20240604	160651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17850	-20	5	-0.11	1426053270	79653	87.38	17840	18050	17780	23200	12510	17870	17903.84	25.17	0	-6707	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4933	132.22	1.73	12	0.29	135.00	10341.00	39700	20230908	-55.04	16780	20230526	6.38	30400	-41.28	20240112	17620	1.31	20240531	39700	-55.04	20230908	17340	2.94	20230607	4.45	N	099190	500	138 억	6957120	N	N	827	N	N
131	20240604	150650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17920	50	2	0.28	1292669180	72200	79.21	17840	18050	17780	23200	12510	17870	17904.23	25.17	0	-2213	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4953	132.74	1.73	12	0.26	135.00	10341.00	39700	20230908	-54.86	16780	20230526	6.79	30400	-41.05	20240112	17620	1.70	20240531	39700	-54.86	20230908	17340	3.34	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
132	20240604	140653	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17940	70	2	0.39	1050182600	58670	64.36	17840	18050	17780	23200	12510	17870	17900.07	25.17	0	2560	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4958	132.89	1.73	12	0.21	135.00	10341.00	39700	20230908	-54.81	16780	20230526	6.91	30400	-40.99	20240112	17620	1.82	20240531	39700	-54.81	20230908	17340	3.46	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
133	20240604	130650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17990	120	2	0.67	859891260	48087	52.75	17840	18010	17780	23200	12510	17870	17882.11	25.17	0	3459	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4972	133.26	1.74	12	0.17	135.00	10341.00	39700	20230908	-54.69	16780	20230526	7.21	30400	-40.82	20240112	17620	2.10	20240531	39700	-54.69	20230908	17340	3.75	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
134	20240604	120649	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17870	0	3	0.00	566471100	31735	34.81	17840	17930	17780	23200	12510	17870	17849.74	25.17	0	-2043	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4939	132.37	1.73	12	0.11	135.00	10341.00	39700	20230908	-54.99	16780	20230526	6.50	30400	-41.22	20240112	17620	1.42	20240531	39700	-54.99	20230908	17340	3.06	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
135	20240604	110646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17920	50	2	0.28	484989380	27177	29.81	17840	17930	17780	23200	12510	17870	17845.14	25.17	0	-1319	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4953	132.74	1.73	12	0.10	135.00	10341.00	39700	20230908	-54.86	16780	20230526	6.79	30400	-41.05	20240112	17620	1.70	20240531	39700	-54.86	20230908	17340	3.34	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
136	20240604	100649	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17850	-20	5	-0.11	398683480	22346	24.51	17840	17930	17780	23200	12510	17870	17840.75	25.17	0	-697	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4933	132.22	1.73	12	0.08	135.00	10341.00	39700	20230908	-55.04	16780	20230526	6.38	30400	-41.28	20240112	17620	1.31	20240531	39700	-55.04	20230908	17340	2.94	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
137	20240604	090648	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17930	60	2	0.34	105616610	5912	6.49	17840	17930	17820	23200	12510	17870	17864.33	25.17	0	-1808	18063	17966	17793	17696	17523	18015	17745	138	5330	500	12860	10	1	27637273	4955	132.81	1.73	12	0.02	135.00	10341.00	39700	20230908	-54.84	16780	20230526	6.85	30400	-41.02	20240112	17620	1.76	20240531	39700	-54.84	20230908	17340	3.40	20230607	4.45	N	099190	500	138 억	6957120	N	N	115	N	N
138	20240603	160641	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17870	250	2	1.42	1610729090	90672	21.77	17740	17890	17620	22900	12340	17620	17764.71	25.22	0	-8439	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4939	132.37	1.73	12	0.33	135.00	10341.00	39700	20230908	-54.99	16780	20230526	6.50	30400	-41.22	20240112	17620	1.42	20240603	39700	-54.99	20230908	17340	3.06	20230607	4.45	N	099190	500	138 억	6968967	N	N	115	N	N
139	20240603	150643	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17860	240	2	1.36	1527236130	85996	20.65	17740	17890	17620	22900	12340	17620	17759.88	25.22	0	-7540	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4936	132.30	1.73	12	0.31	135.00	10341.00	39700	20230908	-55.01	16780	20230526	6.44	30400	-41.25	20240112	17620	1.36	20240603	39700	-55.01	20230908	17340	3.00	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
140	20240603	140640	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17820	200	2	1.14	1396484120	78665	18.89	17740	17890	17620	22900	12340	17620	17752.80	25.22	0	-7248	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4925	132.00	1.72	12	0.28	135.00	10341.00	39700	20230908	-55.11	16780	20230526	6.20	30400	-41.38	20240112	17620	1.14	20240603	39700	-55.11	20230908	17340	2.77	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
141	20240603	130641	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17780	160	2	0.91	1256329470	70811	17.00	17740	17860	17620	22900	12340	17620	17742.53	25.22	0	-8804	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4914	131.70	1.72	12	0.26	135.00	10341.00	39700	20230908	-55.21	16780	20230526	5.96	30400	-41.51	20240112	17620	0.91	20240603	39700	-55.21	20230908	17340	2.54	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
142	20240603	120641	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17760	140	2	0.79	1154069390	65070	15.62	17740	17860	17620	22900	12340	17620	17736.35	25.22	0	-8804	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4908	131.56	1.72	12	0.24	135.00	10341.00	39700	20230908	-55.26	16780	20230526	5.84	30400	-41.58	20240112	17620	0.79	20240603	39700	-55.26	20230908	17340	2.42	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
143	20240603	110637	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17760	140	2	0.79	1073920830	60560	14.54	17740	17860	17620	22900	12340	17620	17733.74	25.22	0	-8180	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4908	131.56	1.72	12	0.22	135.00	10341.00	39700	20230908	-55.26	16780	20230526	5.84	30400	-41.58	20240112	17620	0.79	20240603	39700	-55.26	20230908	17340	2.42	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
144	20240603	100635	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17760	140	2	0.79	820856780	46272	11.11	17740	17860	17620	22900	12340	17620	17740.60	25.22	0	-2968	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4908	131.56	1.72	12	0.17	135.00	10341.00	39700	20230908	-55.26	16780	20230526	5.84	30400	-41.58	20240112	17620	0.79	20240603	39700	-55.26	20230908	17340	2.42	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N
145	20240603	090634	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17680	60	2	0.34	176743140	9993	2.40	17740	17770	17620	22900	12340	17620	17688.77	25.22	0	-3595	18620	18120	17870	17370	17120	17995	17245	138	5280	500	12680	10	1	27637273	4886	130.96	1.71	12	0.04	135.00	10341.00	39700	20230908	-55.47	16780	20230526	5.36	30400	-41.84	20240112	17620	0.34	20240603	39700	-55.47	20230908	17340	1.96	20230607	4.45	N	099190	500	138 억	6968967	N	N	302	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History