KissMeData/099190/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

84 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	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	marketWarningCode	shortOverheated
2	20240731	160751	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18630	-90	5	-0.48	1584621580	85345	52.29	18730	18850	18420	24300	13110	18720	18567.10	24.38	1308	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5149	138.00	1.80	12	0.31	135.00	10341.00	39700	20230908	-53.07	17620	20240531	5.73	30400	-38.72	20240112	17620	5.73	20240531	39700	-53.07	20230908	17620	5.73	20240531	4.84	N	099190	500	138 억	6737675	N	N	774	N	00	N
3	20240731	150802	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18640	-80	5	-0.43	1485675520	80032	49.04	18730	18850	18420	24300	13110	18720	18563.51	24.38	-547	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5152	138.07	1.80	12	0.29	135.00	10341.00	39700	20230908	-53.05	17620	20240531	5.79	30400	-38.68	20240112	17620	5.79	20240531	39700	-53.05	20230908	17620	5.79	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
4	20240731	140802	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18630	-90	5	-0.48	1208489530	65122	39.90	18730	18850	18420	24300	13110	18720	18557.31	24.38	-2530	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5149	138.00	1.80	12	0.24	135.00	10341.00	39700	20230908	-53.07	17620	20240531	5.73	30400	-38.72	20240112	17620	5.73	20240531	39700	-53.07	20230908	17620	5.73	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
5	20240731	130759	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18630	-90	5	-0.48	992357610	53510	32.79	18730	18850	18420	24300	13110	18720	18545.26	24.38	-3966	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5149	138.00	1.80	12	0.19	135.00	10341.00	39700	20230908	-53.07	17620	20240531	5.73	30400	-38.72	20240112	17620	5.73	20240531	39700	-53.07	20230908	17620	5.73	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
6	20240731	120759	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18530	-190	5	-1.01	927921500	50048	30.67	18730	18850	18420	24300	13110	18720	18540.62	24.38	-4946	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5121	137.26	1.79	12	0.18	135.00	10341.00	39700	20230908	-53.32	17620	20240531	5.16	30400	-39.05	20240112	17620	5.16	20240531	39700	-53.32	20230908	17620	5.16	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
7	20240731	110801	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18500	-220	5	-1.18	805816280	43448	26.62	18730	18850	18420	24300	13110	18720	18546.67	24.38	-7078	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5113	137.04	1.79	12	0.16	135.00	10341.00	39700	20230908	-53.40	17620	20240531	4.99	30400	-39.14	20240112	17620	4.99	20240531	39700	-53.40	20230908	17620	4.99	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
8	20240731	100759	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18610	-110	5	-0.59	431574120	23285	14.27	18730	18730	18420	24300	13110	18720	18534.39	24.38	-7166	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5143	137.85	1.80	12	0.08	135.00	10341.00	39700	20230908	-53.12	17620	20240531	5.62	30400	-38.78	20240112	17620	5.62	20240531	39700	-53.12	20230908	17620	5.62	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
9	20240731	090755	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18610	-110	5	-0.59	61039180	3271	2.00	18730	18730	18600	24300	13110	18720	18660.64	24.38	-1347	19960	19340	18940	18320	17920	19140	18120	138	5580	500	13100	10	1	27637273	5143	137.85	1.80	12	0.01	135.00	10341.00	39700	20230908	-53.12	17620	20240531	5.62	30400	-38.78	20240112	17620	5.62	20240531	39700	-53.12	20230908	17620	5.62	20240531	4.84	N	099190	500	138 억	6737675	N	N	1021	N	00	N
10	20240730	160738	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18720	-270	5	-1.42	3076132270	162685	115.02	19250	19560	18540	24650	13300	18990	18908.85	24.55	-54897	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5174	138.67	1.81	12	0.59	135.00	10341.00	39700	20230908	-52.85	17620	20240531	6.24	30400	-38.42	20240112	17620	6.24	20240531	39700	-52.85	20230908	17620	6.24	20240531	4.92	N	099190	500	138 억	6785528	N	N	1021	N	00	N
11	20240730	150752	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18620	-370	5	-1.95	2973231460	157180	111.13	19250	19560	18540	24650	13300	18990	18916.09	24.55	-54030	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5146	137.93	1.80	12	0.57	135.00	10341.00	39700	20230908	-53.10	17620	20240531	5.68	30400	-38.75	20240112	17620	5.68	20240531	39700	-53.10	20230908	17620	5.68	20240531	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
12	20240730	140742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18680	-310	5	-1.63	2317598430	121914	86.20	19250	19560	18650	24650	13300	18990	19010.11	24.55	-49535	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5163	138.37	1.81	12	0.44	135.00	10341.00	39700	20230908	-52.95	17620	20240531	6.02	30400	-38.55	20240112	17620	6.02	20240531	39700	-52.95	20230908	17620	6.02	20240531	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
13	20240730	130749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18720	-270	5	-1.42	2143859720	112612	79.62	19250	19560	18650	24650	13300	18990	19037.58	24.55	-43768	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5174	138.67	1.81	12	0.41	135.00	10341.00	39700	20230908	-52.85	17620	20240531	6.24	30400	-38.42	20240112	17620	6.24	20240531	39700	-52.85	20230908	17620	6.24	20240531	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
14	20240730	120741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18760	-230	5	-1.21	1833296970	96017	67.89	19250	19560	18730	24650	13300	18990	19093.46	24.55	-31447	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5185	138.96	1.81	12	0.35	135.00	10341.00	39700	20230908	-52.75	17620	20240531	6.47	30400	-38.29	20240112	17620	6.47	20240531	39700	-52.75	20230908	17620	6.47	20240531	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
15	20240730	110750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18760	-230	5	-1.21	1640474090	85744	60.62	19250	19560	18760	24650	13300	18990	19132.23	24.55	-26338	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5185	138.96	1.81	12	0.31	135.00	10341.00	39700	20230908	-52.75	17620	20240531	6.47	30400	-38.29	20240112	17620	6.47	20240531	39700	-52.75	20230908	17620	6.47	20240531	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
16	20240730	100750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18880	-110	5	-0.58	1232193080	64061	45.29	19250	19560	18790	24650	13300	18990	19234.68	24.55	-21227	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5218	139.85	1.83	12	0.23	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	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
17	20240730	090754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19380	390	2	2.05	520983650	26889	19.01	19250	19560	19180	24650	13300	18990	19375.34	24.55	-3521	19370	19180	18800	18610	18230	19275	18705	138	5660	500	13290	10	1	27637273	5356	143.56	1.87	12	0.10	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	4.92	N	099190	500	138 억	6785528	N	N	459	N	00	N
18	20240729	160737	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18990	130	2	0.69	2629470550	140606	72.05	18800	18990	18420	24500	13210	18860	18700.43	24.56	2109	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5248	140.67	1.84	12	0.51	135.00	10341.00	39700	20230908	-52.17	17620	20240531	7.78	30400	-37.53	20240112	17620	7.78	20240531	39700	-52.17	20230908	17620	7.78	20240531	5.03	N	099190	500	138 억	6787028	N	N	459	N	00	N
19	20240729	150748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18920	60	2	0.32	2466991750	132037	67.66	18800	18990	18420	24500	13210	18860	18683.94	24.56	2287	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5229	140.15	1.83	12	0.48	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	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
20	20240729	140754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18900	40	2	0.21	2125882510	113984	58.40	18800	18990	18420	24500	13210	18860	18650.50	24.56	2925	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5223	140.00	1.83	12	0.41	135.00	10341.00	39700	20230908	-52.39	17620	20240531	7.26	30400	-37.83	20240112	17620	7.26	20240531	39700	-52.39	20230908	17620	7.26	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
21	20240729	130754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18930	70	2	0.37	1906649340	102381	52.46	18800	18930	18420	24500	13210	18860	18622.82	24.56	3741	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5232	140.22	1.83	12	0.37	135.00	10341.00	39700	20230908	-52.32	17620	20240531	7.43	30400	-37.73	20240112	17620	7.43	20240531	39700	-52.32	20230908	17620	7.43	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
22	20240729	120749	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18580	-280	5	-1.48	1708734130	91842	47.06	18800	18850	18420	24500	13210	18860	18604.84	24.56	2255	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5135	137.63	1.80	12	0.33	135.00	10341.00	39700	20230908	-53.20	17620	20240531	5.45	30400	-38.88	20240112	17620	5.45	20240531	39700	-53.20	20230908	17620	5.45	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
23	20240729	110742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18590	-270	5	-1.43	1607061700	86368	44.25	18800	18850	18420	24500	13210	18860	18606.81	24.56	3284	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5138	137.70	1.80	12	0.31	135.00	10341.00	39700	20230908	-53.17	17620	20240531	5.51	30400	-38.85	20240112	17620	5.51	20240531	39700	-53.17	20230908	17620	5.51	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
24	20240729	100741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18680	-180	5	-0.95	1236747460	66488	34.07	18800	18850	18420	24500	13210	18860	18600.63	24.56	2622	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5163	138.37	1.81	12	0.24	135.00	10341.00	39700	20230908	-52.95	17620	20240531	6.02	30400	-38.55	20240112	17620	6.02	20240531	39700	-52.95	20230908	17620	6.02	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
25	20240729	090740	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18670	-190	5	-1.01	304321760	16224	8.31	18800	18850	18660	24500	13210	18860	18756.79	24.56	-4584	19400	19130	18920	18650	18440	19265	18785	138	5640	500	13200	10	1	27637273	5160	138.30	1.81	12	0.06	135.00	10341.00	39700	20230908	-52.97	17620	20240531	5.96	30400	-38.59	20240112	17620	5.96	20240531	39700	-52.97	20230908	17620	5.96	20240531	5.03	N	099190	500	138 억	6787028	N	N	5855	N	00	N
26	20240726	160729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18860	-240	5	-1.26	3653171190	192995	66.37	18790	19190	18710	24800	13370	19100	18929.10	24.65	-19818	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5212	139.70	1.82	12	0.70	135.00	10341.00	39700	20230908	-52.49	17620	20240531	7.04	30400	-37.96	20240112	17620	7.04	20240531	39700	-52.49	20230908	17620	7.04	20240531	4.80	N	099190	500	138 억	6813947	N	N	5855	N	00	N
27	20240726	150738	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18830	-270	5	-1.41	3343119130	176555	60.72	18790	19190	18710	24800	13370	19100	18935.25	24.65	-12011	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5204	139.48	1.82	12	0.64	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	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
28	20240726	140737	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18900	-200	5	-1.05	2769702960	146124	50.26	18790	19190	18710	24800	13370	19100	18954.44	24.65	-9028	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5223	140.00	1.83	12	0.53	135.00	10341.00	39700	20230908	-52.39	17620	20240531	7.26	30400	-37.83	20240112	17620	7.26	20240531	39700	-52.39	20230908	17620	7.26	20240531	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
29	20240726	130738	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18940	-160	5	-0.84	2504634860	132139	45.45	18790	19190	18710	24800	13370	19100	18954.51	24.65	-9175	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5234	140.30	1.83	12	0.48	135.00	10341.00	39700	20230908	-52.29	17620	20240531	7.49	30400	-37.70	20240112	17620	7.49	20240531	39700	-52.29	20230908	17620	7.49	20240531	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
30	20240726	120741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19140	40	2	0.21	2082430240	109774	37.75	18790	19190	18710	24800	13370	19100	18970.12	24.65	-10047	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5290	141.78	1.85	12	0.40	135.00	10341.00	39700	20230908	-51.79	17620	20240531	8.63	30400	-37.04	20240112	17620	8.63	20240531	39700	-51.79	20230908	17620	8.63	20240531	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
31	20240726	110740	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19030	-70	5	-0.37	1637159200	86248	29.66	18790	19190	18710	24800	13370	19100	18981.95	24.65	-196	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5259	140.96	1.84	12	0.31	135.00	10341.00	39700	20230908	-52.07	17620	20240531	8.00	30400	-37.40	20240112	17620	8.00	20240531	39700	-52.07	20230908	17620	8.00	20240531	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
32	20240726	100737	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19150	50	2	0.26	1140549900	60168	20.69	18790	19150	18710	24800	13370	19100	18956.01	24.65	1149	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5293	141.85	1.85	12	0.22	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	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
33	20240726	090731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18830	-270	5	-1.41	284381570	15121	5.20	18790	19090	18710	24800	13370	19100	18806.44	24.65	1661	19973	19536	18893	18456	17813	19755	18675	138	5700	500	13370	10	1	27637273	5204	139.48	1.82	12	0.05	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	4.80	N	099190	500	138 억	6813947	N	N	904	N	00	N
34	20240725	160733	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19100	170	2	0.90	5468617820	289380	36.65	18640	19330	18250	24600	13260	18930	18896.64	24.22	48296	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5279	141.48	1.85	12	1.05	135.00	10341.00	39700	20230908	-51.89	17620	20240531	8.40	30400	-37.17	20240112	17620	8.40	20240531	39700	-51.89	20230908	17620	8.40	20240531	4.85	N	099190	500	138 억	6693513	N	N	904	N	00	N
35	20240725	150744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19150	220	2	1.16	5078672290	268977	34.06	18640	19330	18250	24600	13260	18930	18881.44	24.22	43771	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5293	141.85	1.85	12	0.97	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	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
36	20240725	140742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19140	210	2	1.11	4274548190	227057	28.75	18640	19220	18250	24600	13260	18930	18825.88	24.22	26026	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5290	141.78	1.85	12	0.82	135.00	10341.00	39700	20230908	-51.79	17620	20240531	8.63	30400	-37.04	20240112	17620	8.63	20240531	39700	-51.79	20230908	17620	8.63	20240531	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
37	20240725	130735	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19170	240	2	1.27	3990004560	212179	26.87	18640	19220	18250	24600	13260	18930	18804.90	24.22	24045	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5298	142.00	1.85	12	0.77	135.00	10341.00	39700	20230908	-51.71	17620	20240531	8.80	30400	-36.94	20240112	17620	8.80	20240531	39700	-51.71	20230908	17620	8.80	20240531	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
38	20240725	120741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19080	150	2	0.79	3725363640	198351	25.12	18640	19220	18250	24600	13260	18930	18781.67	24.22	21236	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5273	141.33	1.85	12	0.72	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	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
39	20240725	110736	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19140	210	2	1.11	3473757800	185155	23.45	18640	19220	18250	24600	13260	18930	18761.35	24.22	19797	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5290	141.78	1.85	12	0.67	135.00	10341.00	39700	20230908	-51.79	17620	20240531	8.63	30400	-37.04	20240112	17620	8.63	20240531	39700	-51.79	20230908	17620	8.63	20240531	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
40	20240725	100734	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18850	-80	5	-0.42	2427040970	130280	16.50	18640	18900	18250	24600	13260	18930	18629.42	24.22	21063	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5210	139.63	1.82	12	0.47	135.00	10341.00	39700	20230908	-52.52	17620	20240531	6.98	30400	-37.99	20240112	17620	6.98	20240531	39700	-52.52	20230908	17620	6.98	20240531	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
41	20240725	090732	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18710	-220	5	-1.16	986651110	53363	6.76	18640	18780	18250	24600	13260	18930	18489.42	24.22	14471	21243	20086	19443	18286	17643	19765	17965	138	5670	500	13250	10	1	27637273	5171	138.59	1.81	12	0.19	135.00	10341.00	39700	20230908	-52.87	17620	20240531	6.19	30400	-38.45	20240112	17620	6.19	20240531	39700	-52.87	20230908	17620	6.19	20240531	4.85	N	099190	500	138 억	6693513	N	N	1495	N	00	N
42	20240724	160728	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18930	-1770	5	-8.55	15152196920	783043	178.49	20600	20600	18800	26900	14500	20700	19350.50	24.86	-189554	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5232	140.22	1.83	12	2.83	135.00	10341.00	39700	20230908	-52.32	17620	20240531	7.43	30400	-37.73	20240112	17620	7.43	20240531	39700	-52.32	20230908	17620	7.43	20240531	4.65	N	099190	500	138 억	6871879	N	N	1495	N	00	N
43	20240724	150740	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18940	-1760	5	-8.50	14469854260	747032	170.28	20600	20600	18800	26900	14500	20700	19369.61	24.86	-182981	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5234	140.30	1.83	12	2.70	135.00	10341.00	39700	20230908	-52.29	17620	20240531	7.49	30400	-37.70	20240112	17620	7.49	20240531	39700	-52.29	20230908	17620	7.49	20240531	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
44	20240724	140735	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19020	-1680	5	-8.12	13459325630	693839	158.15	20600	20600	18800	26900	14500	20700	19398.15	24.86	-171299	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5257	140.89	1.84	12	2.51	135.00	10341.00	39700	20230908	-52.09	17620	20240531	7.95	30400	-37.43	20240112	17620	7.95	20240531	39700	-52.09	20230908	17620	7.95	20240531	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
45	20240724	130741	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19300	-1400	5	-6.76	12164725170	625936	142.68	20600	20600	18800	26900	14500	20700	19434.24	24.86	-134449	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5334	142.96	1.87	12	2.26	135.00	10341.00	39700	20230908	-51.39	17620	20240531	9.53	30400	-36.51	20240112	17620	9.53	20240531	39700	-51.39	20230908	17620	9.53	20240531	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
46	20240724	120739	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19260	-1440	5	-6.96	11204272570	575814	131.25	20600	20600	18800	26900	14500	20700	19457.92	24.86	-122803	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5323	142.67	1.86	12	2.08	135.00	10341.00	39700	20230908	-51.49	17620	20240531	9.31	30400	-36.64	20240112	17620	9.31	20240531	39700	-51.49	20230908	17620	9.31	20240531	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
47	20240724	110736	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19270	-1430	5	-6.91	10524048920	540474	123.20	20600	20600	18800	26900	14500	20700	19471.65	24.86	-107565	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5326	142.74	1.86	12	1.96	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	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
48	20240724	100758	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19250	-1450	5	-7.00	8261719500	423540	96.54	20600	20600	18800	26900	14500	20700	19506.06	24.86	-93396	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	10	1	27637273	5320	142.59	1.86	12	1.53	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	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
49	20240724	090731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20550	-150	5	-0.72	474889800	23173	5.28	20600	20600	20400	26900	14500	20700	20492.31	24.86	5573	22166	21432	20916	20182	19666	21175	19925	138	6200	500	14490	50	1	27637273	5679	152.22	1.99	12	0.08	135.00	10341.00	39700	20230908	-48.24	17620	20240531	16.63	30400	-32.40	20240112	17620	16.63	20240531	39700	-48.24	20230908	17620	16.63	20240531	4.65	N	099190	500	138 억	6871879	N	N	1120	N	00	N
50	20240723	160724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	-250	5	-1.19	9109473950	435195	118.59	21000	21650	20400	27200	14700	20950	20932.01	24.73	34358	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5721	153.33	2.00	12	1.57	135.00	10341.00	39700	20230908	-47.86	17620	20240531	17.48	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.61	N	099190	500	138 억	6834464	N	N	1120	N	00	N
51	20240723	150742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	-250	5	-1.19	8784525900	419508	114.31	21000	21650	20400	27200	14700	20950	20940.07	24.73	34662	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5721	153.33	2.00	12	1.52	135.00	10341.00	39700	20230908	-47.86	17620	20240531	17.48	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
52	20240723	140729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	-350	5	-1.67	8206213300	391532	106.69	21000	21650	20400	27200	14700	20950	20959.24	24.73	40799	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5693	152.59	1.99	12	1.42	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	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
53	20240723	130725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20900	-50	5	-0.24	7016583650	333970	91.00	21000	21650	20400	27200	14700	20950	21009.62	24.73	48192	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5776	154.81	2.02	12	1.21	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
54	20240723	120731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	-350	5	-1.67	6167026450	292961	79.83	21000	21650	20400	27200	14700	20950	21050.67	24.73	41214	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5693	152.59	1.99	12	1.06	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	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
55	20240723	110733	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21100	150	2	0.72	4050475350	190792	51.99	21000	21650	20850	27200	14700	20950	21229.80	24.73	33250	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5831	156.30	2.04	12	0.69	135.00	10341.00	39700	20230908	-46.85	17620	20240531	19.75	30400	-30.59	20240112	17620	19.75	20240531	39700	-46.85	20230908	17620	19.75	20240531	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
56	20240723	100730	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21350	400	2	1.91	2102815300	98399	26.81	21000	21650	21000	27200	14700	20950	21370.29	24.73	12346	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5901	158.15	2.06	12	0.36	135.00	10341.00	39700	20230908	-46.22	17620	20240531	21.17	30400	-29.77	20240112	17620	21.17	20240531	39700	-46.22	20230908	17620	21.17	20240531	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
57	20240723	090735	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21150	200	2	0.95	219207500	10335	2.82	21000	21350	21000	27200	14700	20950	21210.21	24.73	2806	22483	21716	21233	20466	19983	21475	20225	138	6250	500	14660	50	1	27637273	5845	156.67	2.05	12	0.04	135.00	10341.00	39700	20230908	-46.73	17620	20240531	20.03	30400	-30.43	20240112	17620	20.03	20240531	39700	-46.73	20230908	17620	20.03	20240531	4.61	N	099190	500	138 억	6834464	N	N	759	N	00	N
58	20240722	160723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20950	-50	5	-0.24	7744551700	364617	208.76	21000	22000	20750	27300	14700	21000	21240.36	24.88	-38583	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5790	155.19	2.03	12	1.32	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	4.44	N	099190	500	138 억	6874986	N	N	759	N	00	N
59	20240722	150730	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20900	-100	5	-0.48	7285144850	342631	196.17	21000	22000	20750	27300	14700	21000	21262.39	24.88	-34835	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5776	154.81	2.02	12	1.24	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
60	20240722	140731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21250	250	2	1.19	6480607800	304344	174.25	21000	22000	20750	27300	14700	21000	21293.72	24.88	-28198	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5873	157.41	2.05	12	1.10	135.00	10341.00	39700	20230908	-46.47	17620	20240531	20.60	30400	-30.10	20240112	17620	20.60	20240531	39700	-46.47	20230908	17620	20.60	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
61	20240722	130729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21300	300	2	1.43	5916178850	277731	159.02	21000	22000	20750	27300	14700	21000	21301.86	24.88	-25787	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5887	157.78	2.06	12	1.00	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
62	20240722	120729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21200	200	2	0.95	5232075650	245428	140.52	21000	22000	20750	27300	14700	21000	21318.21	24.88	-16923	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5859	157.04	2.05	12	0.89	135.00	10341.00	39700	20230908	-46.60	17620	20240531	20.32	30400	-30.26	20240112	17620	20.32	20240531	39700	-46.60	20230908	17620	20.32	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
63	20240722	110724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20950	-50	5	-0.24	4830267650	226386	129.62	21000	22000	20750	27300	14700	21000	21336.47	24.88	-11634	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5790	155.19	2.03	12	0.82	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
64	20240722	100728	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21000	0	3	0.00	4091586900	191257	109.50	21000	22000	20750	27300	14700	21000	21393.20	24.88	891	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5804	155.56	2.03	12	0.69	135.00	10341.00	39700	20230908	-47.10	17620	20240531	19.18	30400	-30.92	20240112	17620	19.18	20240531	39700	-47.10	20230908	17620	19.18	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
65	20240722	090728	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21550	550	2	2.62	684991400	31957	18.30	21000	21650	20950	27300	14700	21000	21435.19	24.88	-4051	21766	21382	20916	20532	20066	21150	20300	138	6300	500	14700	50	1	27637273	5956	159.63	2.08	12	0.12	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	4.44	N	099190	500	138 억	6874986	N	N	851	N	00	N
66	20240719	160710	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21000	-150	5	-0.71	3609318250	173188	48.66	21100	21300	20450	27450	14850	21150	20840.13	24.94	-27212	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5804	155.56	2.03	12	0.63	135.00	10341.00	39700	20230908	-47.10	17620	20240531	19.18	30400	-30.92	20240112	17620	19.18	20240531	39700	-47.10	20230908	17620	19.18	20240531	4.58	N	099190	500	138 억	6893768	N	N	851	N	00	N
67	20240719	150717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21150	0	3	0.00	3230897950	155228	43.61	21100	21300	20450	27450	14850	21150	20813.54	24.94	-26827	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5845	156.67	2.05	12	0.56	135.00	10341.00	39700	20230908	-46.73	17620	20240531	20.03	30400	-30.43	20240112	17620	20.03	20240531	39700	-46.73	20230908	17620	20.03	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
68	20240719	140721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20950	-200	5	-0.95	2520007200	121604	34.16	21100	21100	20450	27450	14850	21150	20722.51	24.94	-21387	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5790	155.19	2.03	12	0.44	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
69	20240719	130712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20600	-550	5	-2.60	2102135550	101487	28.51	21100	21100	20450	27450	14850	21150	20712.67	24.94	-22304	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5693	152.59	1.99	12	0.37	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	6893768	N	N	400	N	00	N
70	20240719	120712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	-450	5	-2.13	1925913800	92953	26.12	21100	21100	20450	27450	14850	21150	20718.49	24.94	-19277	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5721	153.33	2.00	12	0.34	135.00	10341.00	39700	20230908	-47.86	17620	20240531	17.48	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
71	20240719	110719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20800	-350	5	-1.65	1803621750	87061	24.46	21100	21100	20450	27450	14850	21150	20715.97	24.94	-16395	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5749	154.07	2.01	12	0.32	135.00	10341.00	39700	20230908	-47.61	17620	20240531	18.05	30400	-31.58	20240112	17620	18.05	20240531	39700	-47.61	20230908	17620	18.05	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
72	20240719	100625	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20900	-250	5	-1.18	1350823600	65376	18.37	21100	21100	20450	27450	14850	21150	20661.20	24.94	-8911	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5776	154.81	2.02	12	0.24	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
73	20240719	090726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20700	-450	5	-2.13	277549750	13326	3.74	21100	21100	20600	27450	14850	21150	20823.82	24.94	-5819	22250	21700	20900	20350	19550	21975	20625	138	6300	500	14800	50	1	27637273	5721	153.33	2.00	12	0.05	135.00	10341.00	39700	20230908	-47.86	17620	20240531	17.48	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.58	N	099190	500	138 억	6893768	N	N	400	N	00	N
74	20240718	160704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21150	900	2	4.44	7399240750	353704	80.53	20250	21450	20100	26300	14200	20250	20919.03	25.19	-55937	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5845	156.67	2.05	12	1.28	135.00	10341.00	39700	20230908	-46.73	17620	20240531	20.03	30400	-30.43	20240112	17620	20.03	20240531	39700	-46.73	20230908	17620	20.03	20240531	4.62	N	099190	500	138 억	6961283	N	N	400	N	00	N
75	20240718	150712	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21050	800	2	3.95	6744020800	322625	73.46	20250	21450	20100	26300	14200	20250	20903.63	25.19	-60963	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5818	155.93	2.04	12	1.17	135.00	10341.00	39700	20230908	-46.98	17620	20240531	19.47	30400	-30.76	20240112	17620	19.47	20240531	39700	-46.98	20230908	17620	19.47	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
76	20240718	140707	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20950	700	2	3.46	6017047650	288110	65.60	20250	21450	20100	26300	14200	20250	20884.59	25.19	-54788	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5790	155.19	2.03	12	1.04	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
77	20240718	130708	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21000	750	2	3.70	5441828850	260693	59.36	20250	21450	20100	26300	14200	20250	20874.52	25.19	-55973	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5804	155.56	2.03	12	0.94	135.00	10341.00	39700	20230908	-47.10	17620	20240531	19.18	30400	-30.92	20240112	17620	19.18	20240531	39700	-47.10	20230908	17620	19.18	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
78	20240718	120710	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21000	750	2	3.70	5123376250	245487	55.89	20250	21450	20100	26300	14200	20250	20870.31	25.19	-57945	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5804	155.56	2.03	12	0.89	135.00	10341.00	39700	20230908	-47.10	17620	20240531	19.18	30400	-30.92	20240112	17620	19.18	20240531	39700	-47.10	20230908	17620	19.18	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
79	20240718	110713	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20800	550	2	2.72	4758213050	228057	51.92	20250	21450	20100	26300	14200	20250	20864.19	25.19	-54902	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5749	154.07	2.01	12	0.83	135.00	10341.00	39700	20230908	-47.61	17620	20240531	18.05	30400	-31.58	20240112	17620	18.05	20240531	39700	-47.61	20230908	17620	18.05	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
80	20240718	100715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20900	650	2	3.21	3969152200	190242	43.31	20250	21450	20100	26300	14200	20250	20863.77	25.19	-49222	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5776	154.81	2.02	12	0.69	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
81	20240718	090715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20250	0	3	0.00	585598150	28921	6.58	20250	20450	20100	26300	14200	20250	20248.20	25.19	-6456	22250	21250	20650	19650	19050	20950	19350	138	6050	500	14170	50	1	27637273	5597	150.00	1.96	12	0.10	135.00	10341.00	39700	20230908	-48.99	17620	20240531	14.93	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17620	14.93	20240531	4.62	N	099190	500	138 억	6961283	N	N	591	N	00	N
82	20240717	160743	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20250	-950	5	-4.48	9081574150	435265	184.58	21200	21650	20050	27550	14850	21200	20865.12	25.02	47696	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5597	150.00	1.96	12	1.57	135.00	10341.00	39700	20230908	-48.99	17620	20240531	14.93	30400	-33.39	20240112	17620	14.93	20240531	39700	-48.99	20230908	17620	14.93	20240531	4.74	N	099190	500	138 억	6914179	N	N	591	N	00	N
83	20240717	150747	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20300	-900	5	-4.25	8448981100	403985	171.32	21200	21650	20050	27550	14850	21200	20914.10	25.02	36676	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5610	150.37	1.96	12	1.46	135.00	10341.00	39700	20230908	-48.87	17620	20240531	15.21	30400	-33.22	20240112	17620	15.21	20240531	39700	-48.87	20230908	17620	15.21	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
84	20240717	140744	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20750	-450	5	-2.12	6342079500	300660	127.50	21200	21650	20500	27550	14850	21200	21093.86	25.02	8980	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5735	153.70	2.01	12	1.09	135.00	10341.00	39700	20230908	-47.73	17620	20240531	17.76	30400	-31.74	20240112	17620	17.76	20240531	39700	-47.73	20230908	17620	17.76	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
85	20240717	130743	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20700	-500	5	-2.36	5739139950	271623	115.19	21200	21650	20500	27550	14850	21200	21129.06	25.02	4060	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5721	153.33	2.00	12	0.98	135.00	10341.00	39700	20230908	-47.86	17620	20240531	17.48	30400	-31.91	20240112	17620	17.48	20240531	39700	-47.86	20230908	17620	17.48	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
86	20240717	120745	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21150	-50	5	-0.24	3972283400	186556	79.11	21200	21650	20900	27550	14850	21200	21292.71	25.02	-1831	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5845	156.67	2.05	12	0.68	135.00	10341.00	39700	20230908	-46.73	17620	20240531	20.03	30400	-30.43	20240112	17620	20.03	20240531	39700	-46.73	20230908	17620	20.03	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
87	20240717	110744	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21300	100	2	0.47	3388384350	159035	67.44	21200	21650	20900	27550	14850	21200	21305.90	25.02	-434	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5887	157.78	2.06	12	0.58	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
88	20240717	100744	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21550	350	2	1.65	2249885400	105372	44.69	21200	21650	20900	27550	14850	21200	21351.83	25.02	3149	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5956	159.63	2.08	12	0.38	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
89	20240717	090616	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21050	-150	5	-0.71	166911500	7908	3.35	21200	21250	21000	27550	14850	21200	21106.65	25.02	2071	22600	21900	21350	20650	20100	21625	20375	138	6350	500	14840	50	1	27637273	5818	155.93	2.04	12	0.03	135.00	10341.00	39700	20230908	-46.98	17620	20240531	19.47	30400	-30.76	20240112	17620	19.47	20240531	39700	-46.98	20230908	17620	19.47	20240531	4.74	N	099190	500	138 억	6914179	N	N	0	N	00	N
90	20240716	160746	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21200	-150	5	-0.70	5009579500	233963	109.50	21300	22050	20800	27750	14950	21350	21412.05	25.50	-20004	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5859	157.04	2.05	12	0.85	135.00	10341.00	39700	20230908	-46.60	17620	20240531	20.32	30400	-30.26	20240112	17620	20.32	20240531	39700	-46.60	20230908	17620	20.32	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
91	20240716	150753	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21300	-50	5	-0.23	4409825600	205596	96.22	21300	22050	20800	27750	14950	21350	21448.99	25.50	-23831	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5887	157.78	2.06	12	0.74	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
92	20240716	140750	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21500	150	2	0.70	3727166850	173788	81.34	21300	22050	20800	27750	14950	21350	21446.64	25.50	-17644	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5942	159.26	2.08	12	0.63	135.00	10341.00	39700	20230908	-45.84	17620	20240531	22.02	30400	-29.28	20240112	17620	22.02	20240531	39700	-45.84	20230908	17620	22.02	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
93	20240716	130751	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21550	200	2	0.94	3326027650	155141	72.61	21300	22050	20800	27750	14950	21350	21438.75	25.50	-18294	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5956	159.63	2.08	12	0.56	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
94	20240716	120749	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21600	250	2	1.17	2962223100	138140	64.65	21300	22050	20800	27750	14950	21350	21443.64	25.50	-19931	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5970	160.00	2.09	12	0.50	135.00	10341.00	39700	20230908	-45.59	17620	20240531	22.59	30400	-28.95	20240112	17620	22.59	20240531	39700	-45.59	20230908	17620	22.59	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
95	20240716	110749	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21750	400	2	1.87	2324466450	108605	50.83	21300	22050	20800	27750	14950	21350	21402.95	25.50	-18542	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	6011	161.11	2.10	12	0.39	135.00	10341.00	39700	20230908	-45.21	17620	20240531	23.44	30400	-28.45	20240112	17620	23.44	20240531	39700	-45.21	20230908	17620	23.44	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
96	20240716	100750	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20850	-500	5	-2.34	852175600	40543	18.97	21300	21300	20800	27750	14950	21350	21018.97	25.50	-76	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5762	154.44	2.02	12	0.15	135.00	10341.00	39700	20230908	-47.48	17620	20240531	18.33	30400	-31.41	20240112	17620	18.33	20240531	39700	-47.48	20230908	17620	18.33	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
97	20240716	090748	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21050	-300	5	-1.41	223309800	10558	4.94	21300	21300	21000	27750	14950	21350	21150.58	25.50	-649	22183	21766	21333	20916	20483	21975	21125	138	6400	500	14940	50	1	27637273	5818	155.93	2.04	12	0.04	135.00	10341.00	39700	20230908	-46.98	17620	20240531	19.47	30400	-30.76	20240112	17620	19.47	20240531	39700	-46.98	20230908	17620	19.47	20240531	4.80	N	099190	500	138 억	7046267	N	N	1480	N	00	N
98	20240715	160737	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21350	550	2	2.64	4552418350	212508	105.72	20900	21750	20900	27000	14600	20800	21422.51	25.50	-3182	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5901	158.15	2.06	12	0.77	135.00	10341.00	39700	20230908	-46.22	17620	20240531	21.17	30400	-29.77	20240112	17620	21.17	20240531	39700	-46.22	20230908	17620	21.17	20240531	5.09	N	099190	500	138 억	7048494	N	N	1480	N	00	N
99	20240715	150742	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21400	600	2	2.88	4349224300	202995	100.99	20900	21750	20900	27000	14600	20800	21425.42	25.50	-1992	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5914	158.52	2.07	12	0.73	135.00	10341.00	39700	20230908	-46.10	17620	20240531	21.45	30400	-29.61	20240112	17620	21.45	20240531	39700	-46.10	20230908	17620	21.45	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
100	20240715	140740	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21400	600	2	2.88	4009234250	187096	93.08	20900	21750	20900	27000	14600	20800	21428.91	25.50	236	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5914	158.52	2.07	12	0.68	135.00	10341.00	39700	20230908	-46.10	17620	20240531	21.45	30400	-29.61	20240112	17620	21.45	20240531	39700	-46.10	20230908	17620	21.45	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
101	20240715	130742	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21550	750	2	3.61	3739041350	174520	86.82	20900	21750	20900	27000	14600	20800	21424.88	25.50	4855	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5956	159.63	2.08	12	0.63	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
102	20240715	120741	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21550	750	2	3.61	3429205400	160168	79.68	20900	21750	20900	27000	14600	20800	21410.22	25.50	4149	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5956	159.63	2.08	12	0.58	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
103	20240715	110740	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21600	800	2	3.85	2968082850	138832	69.07	20900	21750	20900	27000	14600	20800	21379.14	25.50	6028	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5970	160.00	2.09	12	0.50	135.00	10341.00	39700	20230908	-45.59	17620	20240531	22.59	30400	-28.95	20240112	17620	22.59	20240531	39700	-45.59	20230908	17620	22.59	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
104	20240715	100740	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21300	500	2	2.40	1646765600	77537	38.57	20900	21500	20900	27000	14600	20800	21238.70	25.50	-3519	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5887	157.78	2.06	12	0.28	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
105	20240715	090742	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21350	550	2	2.64	495851950	23354	11.62	20900	21450	20900	27000	14600	20800	21232.83	25.50	4473	21933	21366	20833	20266	19733	21650	20550	138	6200	500	14560	50	1	27637273	5901	158.15	2.06	12	0.08	135.00	10341.00	39700	20230908	-46.22	17620	20240531	21.17	30400	-29.77	20240112	17620	21.17	20240531	39700	-46.22	20230908	17620	21.17	20240531	5.09	N	099190	500	138 억	7048494	N	N	594	N	00	N
106	20240712	160734	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20800	150	2	0.73	4165190550	198634	39.15	20350	21400	20300	26800	14500	20650	20969.32	25.53	-3719	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5749	154.07	2.01	12	0.72	135.00	10341.00	39700	20230908	-47.61	17620	20240531	18.05	30400	-31.58	20240112	17620	18.05	20240531	39700	-47.61	20230908	17620	18.05	20240531	5.02	N	099190	500	138 억	7055038	N	N	594	N	00	N
107	20240712	150741	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20900	250	2	1.21	3885212850	185148	36.49	20350	21400	20300	26800	14500	20650	20984.43	25.53	-6826	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5776	154.81	2.02	12	0.67	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
108	20240712	140743	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20900	250	2	1.21	3629470200	172873	34.07	20350	21400	20300	26800	14500	20650	20995.08	25.53	-8200	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5776	154.81	2.02	12	0.63	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
109	20240712	130737	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20800	150	2	0.73	3382710100	161052	31.74	20350	21400	20300	26800	14500	20650	21003.92	25.53	-9920	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5749	154.07	2.01	12	0.58	135.00	10341.00	39700	20230908	-47.61	17620	20240531	18.05	30400	-31.58	20240112	17620	18.05	20240531	39700	-47.61	20230908	17620	18.05	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
110	20240712	120739	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20950	300	2	1.45	3233171900	153896	30.33	20350	21400	20300	26800	14500	20650	21008.90	25.53	-9246	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5790	155.19	2.03	12	0.56	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
111	20240712	110736	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20950	300	2	1.45	2907515350	138428	27.28	20350	21400	20300	26800	14500	20650	21003.90	25.53	-4356	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5790	155.19	2.03	12	0.50	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
112	20240712	100739	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21100	450	2	2.18	2501666950	119209	23.49	20350	21400	20300	26800	14500	20650	20985.66	25.53	-6778	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5831	156.30	2.04	12	0.43	135.00	10341.00	39700	20230908	-46.85	17620	20240531	19.75	30400	-30.59	20240112	17620	19.75	20240531	39700	-46.85	20230908	17620	19.75	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
113	20240712	090734	57	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20400	-250	5	-1.21	395625850	19348	3.81	20350	20600	20300	26800	14500	20650	20447.51	25.53	6506	22783	21716	21083	20016	19383	21400	19700	138	6150	500	14450	50	1	27637273	5638	151.11	1.97	12	0.07	135.00	10341.00	39700	20230908	-48.61	17620	20240531	15.78	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	5.02	N	099190	500	138 억	7055038	N	N	5130	N	00	N
114	20240711	160732	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20650	-1750	5	-7.81	10612266400	501989	87.95	22100	22150	20450	29100	15700	22400	21136.61	25.50	1129	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5707	152.96	2.00	12	1.82	135.00	10341.00	39700	20230908	-47.98	17620	20240531	17.20	30400	-32.07	20240112	17620	17.20	20240531	39700	-47.98	20230908	17620	17.20	20240531	4.88	N	099190	500	138 억	7048060	N	N	5130	N	01	N
115	20240711	150738	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20650	-1750	5	-7.81	9811329650	463137	81.14	22100	22150	20450	29100	15700	22400	21179.53	25.50	-5703	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5707	152.96	2.00	12	1.68	135.00	10341.00	39700	20230908	-47.98	17620	20240531	17.20	30400	-32.07	20240112	17620	17.20	20240531	39700	-47.98	20230908	17620	17.20	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
116	20240711	140738	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20900	-1500	5	-6.70	8115076550	381206	66.79	22100	22150	20800	29100	15700	22400	21282.36	25.50	-14126	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5776	154.81	2.02	12	1.38	135.00	10341.00	39700	20230908	-47.36	17620	20240531	18.62	30400	-31.25	20240112	17620	18.62	20240531	39700	-47.36	20230908	17620	18.62	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
117	20240711	130735	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	20950	-1450	5	-6.47	7137599550	334434	58.59	22100	22150	20800	29100	15700	22400	21336.32	25.50	-21393	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5790	155.19	2.03	12	1.21	135.00	10341.00	39700	20230908	-47.23	17620	20240531	18.90	30400	-31.09	20240112	17620	18.90	20240531	39700	-47.23	20230908	17620	18.90	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
118	20240711	120735	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21150	-1250	5	-5.58	6358990550	297375	52.10	22100	22150	20800	29100	15700	22400	21377.24	25.50	-24432	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5845	156.67	2.05	12	1.08	135.00	10341.00	39700	20230908	-46.73	17620	20240531	20.03	30400	-30.43	20240112	17620	20.03	20240531	39700	-46.73	20230908	17620	20.03	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
119	20240711	110733	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21500	-900	5	-4.02	5331533450	248956	43.62	22100	22150	20800	29100	15700	22400	21408.03	25.50	-26919	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5942	159.26	2.08	12	0.90	135.00	10341.00	39700	20230908	-45.84	17620	20240531	22.02	30400	-29.28	20240112	17620	22.02	20240531	39700	-45.84	20230908	17620	22.02	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
120	20240711	100734	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21550	-850	5	-3.79	4365360550	204167	35.77	22100	22150	20800	29100	15700	22400	21371.80	25.50	-18002	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5956	159.63	2.08	12	0.74	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
121	20240711	090732	54	100.00	KSQ150	의료정밀기기	N	N	N	N		N	21250	-1150	5	-5.13	1643617900	76486	13.40	22100	22150	20800	29100	15700	22400	21466.06	25.50	-4194	23600	23000	22250	21650	20900	23300	21950	138	6700	500	15680	50	1	27637273	5873	157.41	2.05	12	0.28	135.00	10341.00	39700	20230908	-46.47	17620	20240531	20.60	30400	-30.10	20240112	17620	20.60	20240531	39700	-46.47	20230908	17620	20.60	20240531	4.88	N	099190	500	138 억	7048060	N	N	5381	N	01	N
122	20240710	160731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22400	400	2	1.82	12621983800	565624	110.88	21850	22850	21500	28600	15400	22000	22315.05	25.72	-65121	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6191	165.93	2.17	12	2.05	135.00	10341.00	39700	20230908	-43.58	17620	20240531	27.13	30400	-26.32	20240112	17620	27.13	20240531	39700	-43.58	20230908	17620	27.13	20240531	4.91	N	099190	500	138 억	7107590	N	N	5381	N	00	N
123	20240710	150733	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22250	250	2	1.14	12147234300	544342	106.71	21850	22850	21500	28600	15400	22000	22315.45	25.72	-65606	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6149	164.81	2.15	12	1.97	135.00	10341.00	39700	20230908	-43.95	17620	20240531	26.28	30400	-26.81	20240112	17620	26.28	20240531	39700	-43.95	20230908	17620	26.28	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
124	20240710	140731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22600	600	2	2.73	10542989200	472523	92.63	21850	22850	21500	28600	15400	22000	22312.13	25.72	-73600	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6246	167.41	2.19	12	1.71	135.00	10341.00	39700	20230908	-43.07	17620	20240531	28.26	30400	-25.66	20240112	17620	28.26	20240531	39700	-43.07	20230908	17620	28.26	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
125	20240710	130732	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22700	700	2	3.18	8289305700	373241	73.17	21850	22800	21500	28600	15400	22000	22209.00	25.72	-38923	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6274	168.15	2.20	12	1.35	135.00	10341.00	39700	20230908	-42.82	17620	20240531	28.83	30400	-25.33	20240112	17620	28.83	20240531	39700	-42.82	20230908	17620	28.83	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
126	20240710	120731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22500	500	2	2.27	6334811100	286376	56.14	21850	22500	21500	28600	15400	22000	22120.61	25.72	-29741	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6218	166.67	2.18	12	1.04	135.00	10341.00	39700	20230908	-43.32	17620	20240531	27.70	30400	-25.99	20240112	17620	27.70	20240531	39700	-43.32	20230908	17620	27.70	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
127	20240710	110732	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22100	100	2	0.45	5128930100	232043	45.49	21850	22500	21500	28600	15400	22000	22103.37	25.72	-37370	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6108	163.70	2.14	12	0.84	135.00	10341.00	39700	20230908	-44.33	17620	20240531	25.43	30400	-27.30	20240112	17620	25.43	20240531	39700	-44.33	20230908	17620	25.43	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
128	20240710	100727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22150	150	2	0.68	4155932150	188230	36.90	21850	22500	21500	28600	15400	22000	22079.02	25.72	-35365	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6122	164.07	2.14	12	0.68	135.00	10341.00	39700	20230908	-44.21	17620	20240531	25.71	30400	-27.14	20240112	17620	25.71	20240531	39700	-44.21	20230908	17620	25.71	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
129	20240710	090732	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21750	-250	5	-1.14	835815250	38218	7.49	21850	22150	21500	28600	15400	22000	21869.62	25.72	-3930	22966	22482	21966	21482	20966	22725	21725	138	6600	500	15400	50	1	27637273	6011	161.11	2.10	12	0.14	135.00	10341.00	39700	20230908	-45.21	17620	20240531	23.44	30400	-28.45	20240112	17620	23.44	20240531	39700	-45.21	20230908	17620	23.44	20240531	4.91	N	099190	500	138 억	7107590	N	N	5796	N	00	N
130	20240709	160728	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22000	0	3	0.00	10619232500	484810	50.56	21700	22450	21450	28600	15400	22000	21903.68	25.75	-24254	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6080	162.96	2.13	12	1.75	135.00	10341.00	39700	20230908	-44.58	17620	20240531	24.86	30400	-27.63	20240112	17620	24.86	20240531	39700	-44.58	20230908	17620	24.86	20240531	4.68	N	099190	500	138 억	7115643	N	N	5796	N	00	N
131	20240709	150730	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22050	50	2	0.23	10029621350	458000	47.77	21700	22450	21450	28600	15400	22000	21898.73	25.75	-21596	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6094	163.33	2.13	12	1.66	135.00	10341.00	39700	20230908	-44.46	17620	20240531	25.14	30400	-27.47	20240112	17620	25.14	20240531	39700	-44.46	20230908	17620	25.14	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
132	20240709	140731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21700	-300	5	-1.36	8352246150	381641	39.80	21700	22450	21450	28600	15400	22000	21885.07	25.75	1610	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	5997	160.74	2.10	12	1.38	135.00	10341.00	39700	20230908	-45.34	17620	20240531	23.16	30400	-28.62	20240112	17620	23.16	20240531	39700	-45.34	20230908	17620	23.16	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
133	20240709	130734	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21750	-250	5	-1.14	7821516950	357165	37.25	21700	22450	21450	28600	15400	22000	21898.88	25.75	4653	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6011	161.11	2.10	12	1.29	135.00	10341.00	39700	20230908	-45.21	17620	20240531	23.44	30400	-28.45	20240112	17620	23.44	20240531	39700	-45.21	20230908	17620	23.44	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
134	20240709	120734	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21800	-200	5	-0.91	6837993700	311842	32.52	21700	22450	21450	28600	15400	22000	21927.74	25.75	-136	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6025	161.48	2.11	12	1.13	135.00	10341.00	39700	20230908	-45.09	17620	20240531	23.72	30400	-28.29	20240112	17620	23.72	20240531	39700	-45.09	20230908	17620	23.72	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
135	20240709	110735	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21750	-250	5	-1.14	6110866500	278348	29.03	21700	22450	21450	28600	15400	22000	21954.05	25.75	-4217	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6011	161.11	2.10	12	1.01	135.00	10341.00	39700	20230908	-45.21	17620	20240531	23.44	30400	-28.45	20240112	17620	23.44	20240531	39700	-45.21	20230908	17620	23.44	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
136	20240709	100731	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22050	50	2	0.23	3467436800	157269	16.40	21700	22450	21450	28600	15400	22000	22047.82	25.75	-4684	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6094	163.33	2.13	12	0.57	135.00	10341.00	39700	20230908	-44.46	17620	20240531	25.14	30400	-27.47	20240112	17620	25.14	20240531	39700	-44.46	20230908	17620	25.14	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
137	20240709	090730	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22050	50	2	0.23	771873400	35456	3.70	21700	22050	21450	28600	15400	22000	21769.64	25.75	7183	23400	22700	21900	21200	20400	23050	21550	138	6600	500	15400	50	1	27637273	6094	163.33	2.13	12	0.13	135.00	10341.00	39700	20230908	-44.46	17620	20240531	25.14	30400	-27.47	20240112	17620	25.14	20240531	39700	-44.46	20230908	17620	25.14	20240531	4.68	N	099190	500	138 억	7115643	N	N	1027	N	00	N
138	20240708	160726	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22000	450	2	2.09	20901348750	953609	43.46	21500	22600	21100	28000	15100	21550	21918.13	25.77	-6139	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6080	162.96	2.13	12	3.45	135.00	10341.00	39700	20230908	-44.58	17620	20240531	24.86	30400	-27.63	20240112	17620	24.86	20240531	39700	-44.58	20230908	17620	24.86	20240531	4.67	N	099190	500	138 억	7122258	N	N	1027	N	00	N
139	20240708	150727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21950	400	2	1.86	20205472600	921963	42.01	21500	22600	21100	28000	15100	21550	21915.73	25.77	-8983	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6066	162.59	2.12	12	3.34	135.00	10341.00	39700	20230908	-44.71	17620	20240531	24.57	30400	-27.80	20240112	17620	24.57	20240531	39700	-44.71	20230908	17620	24.57	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
140	20240708	140729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22100	550	2	2.55	19227854950	877555	39.99	21500	22600	21100	28000	15100	21550	21910.73	25.77	-14221	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6108	163.70	2.14	12	3.18	135.00	10341.00	39700	20230908	-44.33	17620	20240531	25.43	30400	-27.30	20240112	17620	25.43	20240531	39700	-44.33	20230908	17620	25.43	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
141	20240708	130725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22050	500	2	2.32	18541298900	846460	38.57	21500	22600	21100	28000	15100	21550	21904.54	25.77	-20030	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6094	163.33	2.13	12	3.06	135.00	10341.00	39700	20230908	-44.46	17620	20240531	25.14	30400	-27.47	20240112	17620	25.14	20240531	39700	-44.46	20230908	17620	25.14	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
142	20240708	120727	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21900	350	2	1.62	17680984050	807420	36.79	21500	22600	21100	28000	15100	21550	21898.15	25.77	-29680	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6053	162.22	2.12	12	2.92	135.00	10341.00	39700	20230908	-44.84	17620	20240531	24.29	30400	-27.96	20240112	17620	24.29	20240531	39700	-44.84	20230908	17620	24.29	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
143	20240708	110725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	22100	550	2	2.55	16943285150	773819	35.26	21500	22600	21100	28000	15100	21550	21895.69	25.77	-38408	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6108	163.70	2.14	12	2.80	135.00	10341.00	39700	20230908	-44.33	17620	20240531	25.43	30400	-27.30	20240112	17620	25.43	20240531	39700	-44.33	20230908	17620	25.43	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
144	20240708	100725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21900	350	2	1.62	14715931450	672574	30.65	21500	22600	21100	28000	15100	21550	21880.04	25.77	-59027	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	6053	162.22	2.12	12	2.43	135.00	10341.00	39700	20230908	-44.84	17620	20240531	24.29	30400	-27.96	20240112	17620	24.29	20240531	39700	-44.84	20230908	17620	24.29	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
145	20240708	090725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21450	-100	5	-0.46	2533489050	118081	5.38	21500	21750	21200	28000	15100	21550	21455.48	25.77	-5577	24036	22792	20606	19362	17176	23415	19985	138	6450	500	15080	50	1	27637273	5928	158.89	2.07	12	0.43	135.00	10341.00	39700	20230908	-45.97	17620	20240531	21.74	30400	-29.44	20240112	17620	21.74	20240531	39700	-45.97	20230908	17620	21.74	20240531	4.67	N	099190	500	138 억	7122258	N	N	11082	N	00	N
146	20240705	160722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21550	3340	2	18.34	45431000170	2175141	2544.77	18500	21850	18420	23650	12750	18210	20884.91	24.79	268603	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5956	159.63	2.08	12	7.87	135.00	10341.00	39700	20230908	-45.72	17620	20240531	22.30	30400	-29.11	20240112	17620	22.30	20240531	39700	-45.72	20230908	17620	22.30	20240531	4.68	N	099190	500	138 억	6852376	N	N	11082	N	00	N
147	20240705	150724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21800	3590	2	19.71	42680701170	2047802	2395.79	18500	21850	18420	23650	12750	18210	20842.20	24.79	278224	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	6025	161.48	2.11	12	7.41	135.00	10341.00	39700	20230908	-45.09	17620	20240531	23.72	30400	-28.29	20240112	17620	23.72	20240531	39700	-45.09	20230908	17620	23.72	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
148	20240705	140725	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21400	3190	2	17.52	36324301920	1752837	2050.70	18500	21500	18420	23650	12750	18210	20723.15	24.79	258196	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5914	158.52	2.07	12	6.34	135.00	10341.00	39700	20230908	-46.10	17620	20240531	21.45	30400	-29.61	20240112	17620	21.45	20240531	39700	-46.10	20230908	17620	21.45	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
149	20240705	130724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21300	3090	2	16.97	31966631920	1548808	1812.00	18500	21450	18420	23650	12750	18210	20639.51	24.79	246326	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5887	157.78	2.06	12	5.60	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
150	20240705	120724	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21050	2840	2	15.60	28759916220	1397864	1635.41	18500	21400	18420	23650	12750	18210	20574.19	24.79	209754	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5818	155.93	2.04	12	5.06	135.00	10341.00	39700	20230908	-46.98	17620	20240531	19.47	30400	-30.76	20240112	17620	19.47	20240531	39700	-46.98	20230908	17620	19.47	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
151	20240705	110722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	21300	3090	2	16.97	25718303320	1253407	1466.40	18500	21400	18420	23650	12750	18210	20518.72	24.79	175850	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5887	157.78	2.06	12	4.54	135.00	10341.00	39700	20230908	-46.35	17620	20240531	20.89	30400	-29.93	20240112	17620	20.89	20240531	39700	-46.35	20230908	17620	20.89	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
152	20240705	100722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20400	2190	2	12.03	18199109470	894948	1047.03	18500	21200	18420	23650	12750	18210	20335.38	24.79	151638	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	50	1	27637273	5638	151.11	1.97	12	3.24	135.00	10341.00	39700	20230908	-48.61	17620	20240531	15.78	30400	-32.89	20240112	17620	15.78	20240531	39700	-48.61	20230908	17620	15.78	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
153	20240705	090723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19110	900	2	4.94	878750590	46577	54.49	18500	19210	18420	23650	12750	18210	18866.62	24.79	23923	18723	18466	18243	17986	17763	18355	17875	138	5440	500	12740	10	1	27637273	5281	141.56	1.85	12	0.17	135.00	10341.00	39700	20230908	-51.86	17620	20240531	8.46	30400	-37.14	20240112	17620	8.46	20240531	39700	-51.86	20230908	17620	8.46	20240531	4.68	N	099190	500	138 억	6852376	N	N	1059	N	00	N
154	20240704	160719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18210	10	2	0.05	1490810670	81909	30.30	18250	18500	18020	23650	12740	18200	18200.82	24.85	-20187	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5033	134.89	1.76	12	0.30	135.00	10341.00	39700	20230908	-54.13	17620	20240531	3.35	30400	-40.10	20240112	17620	3.35	20240531	39700	-54.13	20230908	17620	3.35	20240531	4.59	N	099190	500	138 억	6867464	N	N	1059	N	00	N
155	20240704	150723	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18220	20	2	0.11	1405511840	77231	28.57	18250	18500	18020	23650	12740	18200	18198.80	24.85	-19624	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5036	134.96	1.76	12	0.28	135.00	10341.00	39700	20230908	-54.11	17620	20240531	3.41	30400	-40.07	20240112	17620	3.41	20240531	39700	-54.11	20230908	17620	3.41	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
156	20240704	140722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18190	-10	5	-0.05	1245392920	68444	25.32	18250	18500	18020	23650	12740	18200	18195.79	24.85	-18935	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5027	134.74	1.76	12	0.25	135.00	10341.00	39700	20230908	-54.18	17620	20240531	3.23	30400	-40.16	20240112	17620	3.23	20240531	39700	-54.18	20230908	17620	3.23	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
157	20240704	130722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18180	-20	5	-0.11	1124077920	61779	22.86	18250	18500	18020	23650	12740	18200	18195.15	24.85	-15321	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5024	134.67	1.76	12	0.22	135.00	10341.00	39700	20230908	-54.21	17620	20240531	3.18	30400	-40.20	20240112	17620	3.18	20240531	39700	-54.21	20230908	17620	3.18	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
158	20240704	120721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18340	140	2	0.77	999028810	54911	20.32	18250	18500	18020	23650	12740	18200	18193.60	24.85	-13641	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5069	135.85	1.77	12	0.20	135.00	10341.00	39700	20230908	-53.80	17620	20240531	4.09	30400	-39.67	20240112	17620	4.09	20240531	39700	-53.80	20230908	17620	4.09	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
159	20240704	110720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18190	-10	5	-0.05	782797620	43139	15.96	18250	18370	18020	23650	12740	18200	18145.94	24.85	-8320	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5027	134.74	1.76	12	0.16	135.00	10341.00	39700	20230908	-54.18	17620	20240531	3.23	30400	-40.16	20240112	17620	3.23	20240531	39700	-54.18	20230908	17620	3.23	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
160	20240704	100721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18230	30	2	0.16	548600330	30279	11.20	18250	18370	18020	23650	12740	18200	18118.18	24.85	-1219	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5038	135.04	1.76	12	0.11	135.00	10341.00	39700	20230908	-54.08	17620	20240531	3.46	30400	-40.03	20240112	17620	3.46	20240531	39700	-54.08	20230908	17620	3.46	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
161	20240704	090722	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18200	0	3	0.00	83171210	4559	1.69	18250	18370	18170	23650	12740	18200	18243.31	24.85	-2678	19433	18816	18483	17866	17533	18650	17700	138	5450	500	12740	10	1	27637273	5030	134.81	1.76	12	0.02	135.00	10341.00	39700	20230908	-54.16	17620	20240531	3.29	30400	-40.13	20240112	17620	3.29	20240531	39700	-54.16	20230908	17620	3.29	20240531	4.59	N	099190	500	138 억	6867464	N	N	1125	N	00	N
162	20240703	160717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18200	-900	5	-4.71	4976535710	269619	134.79	19100	19100	18150	24800	13370	19100	18458.12	25.14	-97272	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5030	134.81	1.76	12	0.98	135.00	10341.00	39700	20230908	-54.16	17620	20240531	3.29	30400	-40.13	20240112	17620	3.29	20240531	39700	-54.16	20230908	17620	3.29	20240531	4.66	N	099190	500	138 억	6948989	N	N	1125	N	00	N
163	20240703	150720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18210	-890	5	-4.66	4728214640	255974	127.96	19100	19100	18150	24800	13370	19100	18471.46	25.14	-96191	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5033	134.89	1.76	12	0.93	135.00	10341.00	39700	20230908	-54.13	17620	20240531	3.35	30400	-40.10	20240112	17620	3.35	20240531	39700	-54.13	20230908	17620	3.35	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
164	20240703	140720	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18250	-850	5	-4.45	4285684540	231687	115.82	19100	19100	18150	24800	13370	19100	18497.73	25.14	-90483	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5044	135.19	1.76	12	0.84	135.00	10341.00	39700	20230908	-54.03	17620	20240531	3.58	30400	-39.97	20240112	17620	3.58	20240531	39700	-54.03	20230908	17620	3.58	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
165	20240703	130719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18410	-690	5	-3.61	3438788680	185293	92.63	19100	19100	18210	24800	13370	19100	18558.65	25.14	-63130	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5088	136.37	1.78	12	0.67	135.00	10341.00	39700	20230908	-53.63	17620	20240531	4.48	30400	-39.44	20240112	17620	4.48	20240531	39700	-53.63	20230908	17620	4.48	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
166	20240703	120718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18350	-750	5	-3.93	3199391260	172241	86.11	19100	19100	18210	24800	13370	19100	18575.09	25.14	-59023	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5071	135.93	1.77	12	0.62	135.00	10341.00	39700	20230908	-53.78	17620	20240531	4.14	30400	-39.64	20240112	17620	4.14	20240531	39700	-53.78	20230908	17620	4.14	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
167	20240703	110721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18450	-650	5	-3.40	2280499010	122109	61.04	19100	19100	18370	24800	13370	19100	18675.93	25.14	-45539	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5099	136.67	1.78	12	0.44	135.00	10341.00	39700	20230908	-53.53	17620	20240531	4.71	30400	-39.31	20240112	17620	4.71	20240531	39700	-53.53	20230908	17620	4.71	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
168	20240703	100721	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18550	-550	5	-2.88	1470725690	78312	39.15	19100	19100	18510	24800	13370	19100	18780.34	25.14	-27687	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5127	137.41	1.79	12	0.28	135.00	10341.00	39700	20230908	-53.27	17620	20240531	5.28	30400	-38.98	20240112	17620	5.28	20240531	39700	-53.27	20230908	17620	5.28	20240531	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
169	20240703	090718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18830	-270	5	-1.41	244637450	12919	6.46	19100	19100	18800	24800	13370	19100	18936.25	25.14	-6456	20393	19746	19403	18756	18413	19575	18585	138	5700	500	13370	10	1	27637273	5204	139.48	1.82	12	0.05	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	4.66	N	099190	500	138 억	6948989	N	N	698	N	00	N
170	20240702	160716	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19100	-950	5	-4.74	3710652370	190741	74.47	20050	20050	19060	26050	14050	20050	19455.74	25.37	-85502	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5279	141.48	1.85	12	0.69	135.00	10341.00	39700	20230908	-51.89	17620	20240531	8.40	30400	-37.17	20240112	17620	8.40	20240531	39700	-51.89	20230908	17620	8.40	20240531	4.67	N	099190	500	138 억	7011837	N	N	698	N	00	N
171	20240702	150717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19070	-980	5	-4.89	3495348230	179465	70.07	20050	20050	19060	26050	14050	20050	19476.48	25.37	-79959	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5270	141.26	1.84	12	0.65	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
172	20240702	140718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19210	-840	5	-4.19	2729543410	139424	54.44	20050	20050	19210	26050	14050	20050	19577.28	25.37	-54999	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5309	142.30	1.86	12	0.50	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
173	20240702	130718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19430	-620	5	-3.09	1978770170	100651	39.30	20050	20050	19410	26050	14050	20050	19659.71	25.37	-35908	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5370	143.93	1.88	12	0.36	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
174	20240702	120718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19480	-570	5	-2.84	1744156750	88589	34.59	20050	20050	19410	26050	14050	20050	19688.18	25.37	-33318	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5384	144.30	1.88	12	0.32	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
175	20240702	110717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19470	-580	5	-2.89	1621470200	82282	32.13	20050	20050	19410	26050	14050	20050	19706.25	25.37	-30366	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5381	144.22	1.88	12	0.30	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
176	20240702	100718	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19450	-600	5	-2.99	1350171570	68360	26.69	20050	20050	19420	26050	14050	20050	19750.89	25.37	-29044	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5375	144.07	1.88	12	0.25	135.00	10341.00	39700	20230908	-51.01	17620	20240531	10.39	30400	-36.02	20240112	17620	10.39	20240531	39700	-51.01	20230908	17620	10.39	20240531	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
177	20240702	090719	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19830	-220	5	-1.10	308986850	15500	6.05	20050	20050	19790	26050	14050	20050	19934.62	25.37	-10026	20950	20500	19650	19200	18350	20725	19425	138	6000	500	14030	10	1	27637273	5480	146.89	1.92	12	0.06	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	4.67	N	099190	500	138 억	7011837	N	N	1597	N	00	N
178	20240701	160715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20050	1080	2	5.69	5015012150	253468	496.26	18970	20100	18800	24650	13280	18970	19785.65	25.23	53042	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	50	1	27637273	5541	148.52	1.94	12	0.92	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	4.68	N	099190	500	138 억	6972862	N	N	1147	N	00	N
179	20240701	150717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20000	1030	2	5.43	4647316530	235108	460.31	18970	20100	18800	24650	13280	18970	19766.97	25.23	50334	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	50	1	27637273	5527	148.15	1.93	12	0.85	135.00	10341.00	39700	20230908	-49.62	17620	20240531	13.51	30400	-34.21	20240112	17620	13.51	20240531	39700	-49.62	20230908	17620	13.51	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
180	20240701	140715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19930	960	2	5.06	3898135800	197619	386.91	18970	20100	18800	24650	13280	18970	19725.78	25.23	44608	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5508	147.63	1.93	12	0.72	135.00	10341.00	39700	20230908	-49.80	17620	20240531	13.11	30400	-34.44	20240112	17620	13.11	20240531	39700	-49.80	20230908	17620	13.11	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
181	20240701	130716	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19700	730	2	3.85	2637593210	134433	263.20	18970	20000	18800	24650	13280	18970	19620.47	25.23	19358	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5445	145.93	1.91	12	0.49	135.00	10341.00	39700	20230908	-50.38	17620	20240531	11.80	30400	-35.20	20240112	17620	11.80	20240531	39700	-50.38	20230908	17620	11.80	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
182	20240701	120717	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19650	680	2	3.58	2371447710	120919	236.74	18970	20000	18800	24650	13280	18970	19612.24	25.23	18319	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5431	145.56	1.90	12	0.44	135.00	10341.00	39700	20230908	-50.50	17620	20240531	11.52	30400	-35.36	20240112	17620	11.52	20240531	39700	-50.50	20230908	17620	11.52	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
183	20240701	110715	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19660	690	2	3.64	2104798460	107359	210.19	18970	20000	18800	24650	13280	18970	19605.65	25.23	18584	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5433	145.63	1.90	12	0.39	135.00	10341.00	39700	20230908	-50.48	17620	20240531	11.58	30400	-35.33	20240112	17620	11.58	20240531	39700	-50.48	20230908	17620	11.58	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
184	20240701	100714	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19700	730	2	3.85	1774757170	90540	177.27	18970	20000	18800	24650	13280	18970	19602.40	25.23	23768	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5445	145.93	1.91	12	0.33	135.00	10341.00	39700	20230908	-50.38	17620	20240531	11.80	30400	-35.20	20240112	17620	11.80	20240531	39700	-50.38	20230908	17620	11.80	20240531	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N
185	20240701	090713	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19070	100	2	0.53	89396140	4721	9.24	18970	19090	18800	24650	13280	18970	18935.33	25.23	-668	19336	19152	18966	18782	18596	19245	18875	138	5680	500	13270	10	1	27637273	5270	141.26	1.84	12	0.02	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	4.68	N	099190	500	138 억	6972862	N	N	636	N	00	N

84 KiB Raw Blame History

84 KiB

Raw Blame History