KissMeData/099190/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160737	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16720	550	2	3.40	1085109010	65879	97.04	16170	16720	16170	21000	11320	16170	16471.02	24.84	0	15694	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4621	123.85	1.62	12	0.24	135.00	10341.00	39700	20230908	-57.88	15500	20240805	7.87	30400	-45.00	20240112	15500	7.87	20240805	39700	-57.88	20230908	15500	7.87	20240805	4.13	N	099190	500	138 억		6864622	N	N	141	N	00	N
3	20240830	150743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16690	520	2	3.22	1011870910	61487	90.57	16170	16720	16170	21000	11320	16170	16456.66	24.84	0	15094	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4613	123.63	1.61	12	0.22	135.00	10341.00	39700	20230908	-57.96	15500	20240805	7.68	30400	-45.10	20240112	15500	7.68	20240805	39700	-57.96	20230908	15500	7.68	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
4	20240830	140742	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16450	280	2	1.73	722651030	44090	64.95	16170	16480	16170	21000	11320	16170	16390.36	24.84	0	7712	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4546	121.85	1.59	12	0.16	135.00	10341.00	39700	20230908	-58.56	15500	20240805	6.13	30400	-45.89	20240112	15500	6.13	20240805	39700	-58.56	20230908	15500	6.13	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
5	20240830	130738	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16410	240	2	1.48	596216240	36396	53.61	16170	16480	16170	21000	11320	16170	16381.37	24.84	0	2193	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4535	121.56	1.59	12	0.13	135.00	10341.00	39700	20230908	-58.66	15500	20240805	5.87	30400	-46.02	20240112	15500	5.87	20240805	39700	-58.66	20230908	15500	5.87	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
6	20240830	120741	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16340	170	2	1.05	556112600	33946	50.00	16170	16480	16170	21000	11320	16170	16382.27	24.84	0	1684	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4516	121.04	1.58	12	0.12	135.00	10341.00	39700	20230908	-58.84	15500	20240805	5.42	30400	-46.25	20240112	15500	5.42	20240805	39700	-58.84	20230908	15500	5.42	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
7	20240830	110749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16380	210	2	1.30	451859210	27569	40.61	16170	16480	16170	21000	11320	16170	16390.12	24.84	0	6554	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4527	121.33	1.58	12	0.10	135.00	10341.00	39700	20230908	-58.74	15500	20240805	5.68	30400	-46.12	20240112	15500	5.68	20240805	39700	-58.74	20230908	15500	5.68	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
8	20240830	100744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16420	250	2	1.55	325881570	19893	29.30	16170	16480	16170	21000	11320	16170	16381.72	24.84	0	9360	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4538	121.63	1.59	12	0.07	135.00	10341.00	39700	20230908	-58.64	15500	20240805	5.94	30400	-45.99	20240112	15500	5.94	20240805	39700	-58.64	20230908	15500	5.94	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
9	20240830	090747	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16410	240	2	1.48	33028490	2023	2.98	16170	16420	16170	21000	11320	16170	16326.49	24.84	0	54	16490	16330	16190	16030	15890	16260	15960	138	4830	500	11310	10	1	27637273	4535	121.56	1.59	12	0.01	135.00	10341.00	39700	20230908	-58.66	15500	20240805	5.87	30400	-46.02	20240112	15500	5.87	20240805	39700	-58.66	20230908	15500	5.87	20240805	4.13	N	099190	500	138 억		6864622	N	N	976	N	00	N
10	20240829	160746	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16170	-170	5	-1.04	1087948150	67281	82.42	16250	16350	16050	21200	11440	16340	16170.21	24.80	0	-4959	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4469	119.78	1.56	12	0.24	135.00	10341.00	39700	20230908	-59.27	15500	20240805	4.32	30400	-46.81	20240112	15500	4.32	20240805	39700	-59.27	20230908	15500	4.32	20240805	4.13	N	099190	500	138 억		6854184	N	N	976	N	00	N
11	20240829	150753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16150	-190	5	-1.16	1026383730	63471	77.75	16250	16350	16050	21200	11440	16340	16170.91	24.80	0	-4337	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4463	119.63	1.56	12	0.23	135.00	10341.00	39700	20230908	-59.32	15500	20240805	4.19	30400	-46.88	20240112	15500	4.19	20240805	39700	-59.32	20230908	15500	4.19	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
12	20240829	140755	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16140	-200	5	-1.22	913458520	56479	69.19	16250	16350	16050	21200	11440	16340	16173.42	24.80	0	-3917	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4461	119.56	1.56	12	0.20	135.00	10341.00	39700	20230908	-59.35	15500	20240805	4.13	30400	-46.91	20240112	15500	4.13	20240805	39700	-59.35	20230908	15500	4.13	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
13	20240829	130756	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16200	-140	5	-0.86	865421380	53505	65.54	16250	16350	16050	21200	11440	16340	16174.59	24.80	0	-3932	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4477	120.00	1.57	12	0.19	135.00	10341.00	39700	20230908	-59.19	15500	20240805	4.52	30400	-46.71	20240112	15500	4.52	20240805	39700	-59.19	20230908	15500	4.52	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
14	20240829	120754	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16190	-150	5	-0.92	674844550	41728	51.12	16250	16350	16050	21200	11440	16340	16172.46	24.80	0	3287	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4474	119.93	1.57	12	0.15	135.00	10341.00	39700	20230908	-59.22	15500	20240805	4.45	30400	-46.74	20240112	15500	4.45	20240805	39700	-59.22	20230908	15500	4.45	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
15	20240829	110755	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16210	-130	5	-0.80	610435720	37756	46.25	16250	16350	16050	21200	11440	16340	16167.91	24.80	0	2839	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4480	120.07	1.57	12	0.14	135.00	10341.00	39700	20230908	-59.17	15500	20240805	4.58	30400	-46.68	20240112	15500	4.58	20240805	39700	-59.17	20230908	15500	4.58	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
16	20240829	100749	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16100	-240	5	-1.47	522917100	32360	39.64	16250	16350	16050	21200	11440	16340	16159.37	24.80	0	700	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4450	119.26	1.56	12	0.12	135.00	10341.00	39700	20230908	-59.45	15500	20240805	3.87	30400	-47.04	20240112	15500	3.87	20240805	39700	-59.45	20230908	15500	3.87	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
17	20240829	090753	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16250	-90	5	-0.55	78404470	4821	5.91	16250	16340	16210	21200	11440	16340	16263.11	24.80	0	772	16926	16632	16446	16152	15966	16540	16060	138	4860	500	11430	10	1	27637273	4491	120.37	1.57	12	0.02	135.00	10341.00	39700	20230908	-59.07	15500	20240805	4.84	30400	-46.55	20240112	15500	4.84	20240805	39700	-59.07	20230908	15500	4.84	20240805	4.13	N	099190	500	138 억		6854184	N	N	2195	N	00	N
18	20240828	160729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16340	-260	5	-1.57	1315880510	80321	134.88	16600	16740	16260	21550	11620	16600	16382.85	24.84	0	-31221	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4516	121.04	1.58	12	0.29	135.00	10341.00	39700	20230908	-58.84	15500	20240805	5.42	30400	-46.25	20240112	15500	5.42	20240805	39700	-58.84	20230908	15500	5.42	20240805	4.12	N	099190	500	138 억		6865614	N	N	2195	N	00	N
19	20240828	150734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16270	-330	5	-1.99	1244355110	75934	127.52	16600	16740	16260	21550	11620	16600	16387.32	24.84	0	-31736	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4497	120.52	1.57	12	0.27	135.00	10341.00	39700	20230908	-59.02	15500	20240805	4.97	30400	-46.48	20240112	15500	4.97	20240805	39700	-59.02	20230908	15500	4.97	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
20	20240828	140736	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16280	-320	5	-1.93	1066300570	64996	109.15	16600	16740	16270	21550	11620	16600	16405.63	24.84	0	-30179	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4499	120.59	1.57	12	0.24	135.00	10341.00	39700	20230908	-58.99	15500	20240805	5.03	30400	-46.45	20240112	15500	5.03	20240805	39700	-58.99	20230908	15500	5.03	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
21	20240828	130733	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16370	-230	5	-1.39	808136240	49157	82.55	16600	16740	16310	21550	11620	16600	16439.90	24.84	0	-24527	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4524	121.26	1.58	12	0.18	135.00	10341.00	39700	20230908	-58.77	15500	20240805	5.61	30400	-46.15	20240112	15500	5.61	20240805	39700	-58.77	20230908	15500	5.61	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
22	20240828	120731	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16360	-240	5	-1.45	624538730	37921	63.68	16600	16740	16320	21550	11620	16600	16469.47	24.84	0	-16000	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4521	121.19	1.58	12	0.14	135.00	10341.00	39700	20230908	-58.79	15500	20240805	5.55	30400	-46.18	20240112	15500	5.55	20240805	39700	-58.79	20230908	15500	5.55	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
23	20240828	110731	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16340	-260	5	-1.57	510118430	30937	51.95	16600	16740	16320	21550	11620	16600	16488.94	24.84	0	-15468	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4516	121.04	1.58	12	0.11	135.00	10341.00	39700	20230908	-58.84	15500	20240805	5.42	30400	-46.25	20240112	15500	5.42	20240805	39700	-58.84	20230908	15500	5.42	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
24	20240828	100759	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16530	-70	5	-0.42	233071700	14079	23.64	16600	16740	16460	21550	11620	16600	16554.56	24.84	0	-2799	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4568	122.44	1.60	12	0.05	135.00	10341.00	39700	20230908	-58.36	15500	20240805	6.65	30400	-45.62	20240112	15500	6.65	20240805	39700	-58.36	20230908	15500	6.65	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
25	20240828	090744	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16620	20	2	0.12	53968110	3238	5.44	16600	16740	16600	21550	11620	16600	16667.11	24.84	0	758	16900	16750	16550	16400	16200	16650	16300	138	4950	500	11620	10	1	27637273	4593	123.11	1.61	12	0.01	135.00	10341.00	39700	20230908	-58.14	15500	20240805	7.23	30400	-45.33	20240112	15500	7.23	20240805	39700	-58.14	20230908	15500	7.23	20240805	4.12	N	099190	500	138 억		6865614	N	N	1430	N	00	N
26	20240827	160728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16600	-20	5	-0.12	979712870	59302	80.65	16700	16700	16350	21600	11640	16620	16520.71	24.79	0	1214	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4588	122.96	1.61	12	0.21	135.00	10341.00	39700	20230908	-58.19	15500	20240805	7.10	30400	-45.39	20240112	15500	7.10	20240805	39700	-58.19	20230908	15500	7.10	20240805	4.30	N	099190	500	138 억		6850892	N	N	1430	N	00	N
27	20240827	150733	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16600	-20	5	-0.12	910746810	55134	74.98	16700	16700	16350	21600	11640	16620	16518.79	24.79	0	145	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4588	122.96	1.61	12	0.20	135.00	10341.00	39700	20230908	-58.19	15500	20240805	7.10	30400	-45.39	20240112	15500	7.10	20240805	39700	-58.19	20230908	15500	7.10	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
28	20240827	140734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16560	-60	5	-0.36	787440350	47678	64.84	16700	16700	16350	21600	11640	16620	16515.80	24.79	0	-3300	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4577	122.67	1.60	12	0.17	135.00	10341.00	39700	20230908	-58.29	15500	20240805	6.84	30400	-45.53	20240112	15500	6.84	20240805	39700	-58.29	20230908	15500	6.84	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
29	20240827	130737	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16500	-120	5	-0.72	706195610	42753	58.14	16700	16700	16350	21600	11640	16620	16518.04	24.79	0	-3557	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4560	122.22	1.60	12	0.15	135.00	10341.00	39700	20230908	-58.44	15500	20240805	6.45	30400	-45.72	20240112	15500	6.45	20240805	39700	-58.44	20230908	15500	6.45	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
30	20240827	120739	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16530	-90	5	-0.54	494499760	29894	40.66	16700	16700	16350	21600	11640	16620	16541.77	24.79	0	-2518	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4568	122.44	1.60	12	0.11	135.00	10341.00	39700	20230908	-58.36	15500	20240805	6.65	30400	-45.62	20240112	15500	6.65	20240805	39700	-58.36	20230908	15500	6.65	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
31	20240827	110735	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16590	-30	5	-0.18	419695800	25379	34.52	16700	16700	16350	21600	11640	16620	16537.13	24.79	0	-722	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4585	122.89	1.60	12	0.09	135.00	10341.00	39700	20230908	-58.21	15500	20240805	7.03	30400	-45.43	20240112	15500	7.03	20240805	39700	-58.21	20230908	15500	7.03	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
32	20240827	100732	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16630	10	2	0.06	336425470	20368	27.70	16700	16700	16350	21600	11640	16620	16517.35	24.79	0	-587	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4596	123.19	1.61	12	0.07	135.00	10341.00	39700	20230908	-58.11	15500	20240805	7.29	30400	-45.30	20240112	15500	7.29	20240805	39700	-58.11	20230908	15500	7.29	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
33	20240827	090733	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16560	-60	5	-0.36	35127760	2111	2.87	16700	16700	16560	21600	11640	16620	16640.34	24.79	0	-841	17033	16826	16663	16456	16293	16745	16375	138	4980	500	11630	10	1	27637273	4577	122.67	1.60	12	0.01	135.00	10341.00	39700	20230908	-58.29	15500	20240805	6.84	30400	-45.53	20240112	15500	6.84	20240805	39700	-58.29	20230908	15500	6.84	20240805	4.30	N	099190	500	138 억		6850892	N	N	2407	N	00	N
34	20240826	160723	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16620	-200	5	-1.19	1216145940	73234	86.72	16820	16870	16500	21850	11780	16820	16606.30	24.81	0	-21483	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4593	123.11	1.61	12	0.26	135.00	10341.00	39700	20230908	-58.14	15500	20240805	7.23	30400	-45.33	20240112	15500	7.23	20240805	39700	-58.14	20230908	15500	7.23	20240805	4.28	N	099190	500	138 억		6857519	N	N	2407	N	00	N
35	20240826	150728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16590	-230	5	-1.37	1112847610	67018	79.36	16820	16870	16500	21850	11780	16820	16605.20	24.81	0	-21094	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4585	122.89	1.60	12	0.24	135.00	10341.00	39700	20230908	-58.21	15500	20240805	7.03	30400	-45.43	20240112	15500	7.03	20240805	39700	-58.21	20230908	15500	7.03	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
36	20240826	140731	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16520	-300	5	-1.78	1015176110	61121	72.38	16820	16870	16500	21850	11780	16820	16609.29	24.81	0	-20644	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4566	122.37	1.60	12	0.22	135.00	10341.00	39700	20230908	-58.39	15500	20240805	6.58	30400	-45.66	20240112	15500	6.58	20240805	39700	-58.39	20230908	15500	6.58	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
37	20240826	130734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16520	-300	5	-1.78	937549160	56427	66.82	16820	16870	16500	21850	11780	16820	16615.26	24.81	0	-19288	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4566	122.37	1.60	12	0.20	135.00	10341.00	39700	20230908	-58.39	15500	20240805	6.58	30400	-45.66	20240112	15500	6.58	20240805	39700	-58.39	20230908	15500	6.58	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
38	20240826	120728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16590	-230	5	-1.37	592570120	35573	42.12	16820	16870	16520	21850	11780	16820	16657.86	24.81	0	-9080	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4585	122.89	1.60	12	0.13	135.00	10341.00	39700	20230908	-58.21	15500	20240805	7.03	30400	-45.43	20240112	15500	7.03	20240805	39700	-58.21	20230908	15500	7.03	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
39	20240826	110729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16610	-210	5	-1.25	502767230	30162	35.72	16820	16870	16520	21850	11780	16820	16668.90	24.81	0	-7149	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4591	123.04	1.61	12	0.11	135.00	10341.00	39700	20230908	-58.16	15500	20240805	7.16	30400	-45.36	20240112	15500	7.16	20240805	39700	-58.16	20230908	15500	7.16	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
40	20240826	100732	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16750	-70	5	-0.42	321534250	19268	22.82	16820	16870	16520	21850	11780	16820	16687.47	24.81	0	240	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4629	124.07	1.62	12	0.07	135.00	10341.00	39700	20230908	-57.81	15500	20240805	8.06	30400	-44.90	20240112	15500	8.06	20240805	39700	-57.81	20230908	15500	8.06	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
41	20240826	090728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16820	0	3	0.00	42161730	2505	2.97	16820	16870	16780	21850	11780	16820	16831.03	24.81	0	993	17046	16932	16716	16602	16386	16990	16660	138	5030	500	11770	10	1	27637273	4649	124.59	1.63	12	0.01	135.00	10341.00	39700	20230908	-57.63	15500	20240805	8.52	30400	-44.67	20240112	15500	8.52	20240805	39700	-57.63	20230908	15500	8.52	20240805	4.28	N	099190	500	138 억		6857519	N	N	672	N	00	N
42	20240823	160725	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16820	100	2	0.60	1401542720	84181	73.43	16770	16830	16500	21700	11710	16720	16648.97	24.77	0	7056	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4649	124.59	1.63	12	0.30	135.00	10341.00	39700	20230908	-57.63	15500	20240805	8.52	30400	-44.67	20240112	15500	8.52	20240805	39700	-57.63	20230908	15500	8.52	20240805	4.27	N	099190	500	138 억		6846188	N	N	672	N	00	N
43	20240823	150731	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16770	50	2	0.30	1318019610	79205	69.09	16770	16830	16500	21700	11710	16720	16640.60	24.77	0	6350	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4635	124.22	1.62	12	0.29	135.00	10341.00	39700	20230908	-57.76	15500	20240805	8.19	30400	-44.84	20240112	15500	8.19	20240805	39700	-57.76	20230908	15500	8.19	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
44	20240823	140729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16720	0	3	0.00	1144680940	68859	60.07	16770	16770	16500	21700	11710	16720	16623.54	24.77	0	1527	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4621	123.85	1.62	12	0.25	135.00	10341.00	39700	20230908	-57.88	15500	20240805	7.87	30400	-45.00	20240112	15500	7.87	20240805	39700	-57.88	20230908	15500	7.87	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
45	20240823	130730	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16670	-50	5	-0.30	985100400	59305	51.73	16770	16770	16500	21700	11710	16720	16610.73	24.77	0	-325	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4607	123.48	1.61	12	0.21	135.00	10341.00	39700	20230908	-58.01	15500	20240805	7.55	30400	-45.16	20240112	15500	7.55	20240805	39700	-58.01	20230908	15500	7.55	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
46	20240823	120728	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16520	-200	5	-1.20	834959150	50284	43.86	16770	16770	16500	21700	11710	16720	16604.85	24.77	0	-4505	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4566	122.37	1.60	12	0.18	135.00	10341.00	39700	20230908	-58.39	15500	20240805	6.58	30400	-45.66	20240112	15500	6.58	20240805	39700	-58.39	20230908	15500	6.58	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
47	20240823	110727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16540	-180	5	-1.08	600800670	36141	31.53	16770	16770	16530	21700	11710	16720	16623.78	24.77	0	-7646	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4571	122.52	1.60	12	0.13	135.00	10341.00	39700	20230908	-58.34	15500	20240805	6.71	30400	-45.59	20240112	15500	6.71	20240805	39700	-58.34	20230908	15500	6.71	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
48	20240823	100729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16670	-50	5	-0.30	271776470	16318	14.23	16770	16770	16540	21700	11710	16720	16654.98	24.77	0	-70	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4607	123.48	1.61	12	0.06	135.00	10341.00	39700	20230908	-58.01	15500	20240805	7.55	30400	-45.16	20240112	15500	7.55	20240805	39700	-58.01	20230908	15500	7.55	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
49	20240823	090729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16760	40	2	0.24	63588120	3829	3.34	16770	16770	16540	21700	11710	16720	16606.77	24.77	0	1467	17486	17102	16896	16512	16306	17000	16410	138	4980	500	11700	10	1	27637273	4632	124.15	1.62	12	0.01	135.00	10341.00	39700	20230908	-57.78	15500	20240805	8.13	30400	-44.87	20240112	15500	8.13	20240805	39700	-57.78	20230908	15500	8.13	20240805	4.27	N	099190	500	138 억		6846188	N	N	1093	N	00	N
50	20240822	160723	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16720	-410	5	-2.39	1931058450	114607	105.80	17130	17280	16690	22250	12000	17130	16849.65	24.83	0	-30216	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4621	123.85	1.62	12	0.41	135.00	10341.00	39700	20230908	-57.88	15500	20240805	7.87	30400	-45.00	20240112	15500	7.87	20240805	39700	-57.88	20230908	15500	7.87	20240805	4.29	N	099190	500	138 억		6863532	N	N	1093	N	00	N
51	20240822	150729	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16720	-410	5	-2.39	1808811440	107289	99.04	17130	17280	16700	22250	12000	17130	16859.24	24.83	0	-28205	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4621	123.85	1.62	12	0.39	135.00	10341.00	39700	20230908	-57.88	15500	20240805	7.87	30400	-45.00	20240112	15500	7.87	20240805	39700	-57.88	20230908	15500	7.87	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
52	20240822	140730	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16770	-360	5	-2.10	1447355050	85687	79.10	17130	17280	16700	22250	12000	17130	16891.18	24.83	0	-21628	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4635	124.22	1.62	12	0.31	135.00	10341.00	39700	20230908	-57.76	15500	20240805	8.19	30400	-44.84	20240112	15500	8.19	20240805	39700	-57.76	20230908	15500	8.19	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
53	20240822	130730	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16750	-380	5	-2.22	1269249900	75058	69.29	17130	17280	16700	22250	12000	17130	16910.25	24.83	0	-27779	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4629	124.07	1.62	12	0.27	135.00	10341.00	39700	20230908	-57.81	15500	20240805	8.06	30400	-44.90	20240112	15500	8.06	20240805	39700	-57.81	20230908	15500	8.06	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
54	20240822	120733	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16780	-350	5	-2.04	1011033450	59622	55.04	17130	17280	16720	22250	12000	17130	16957.38	24.83	0	-19363	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4638	124.30	1.62	12	0.22	135.00	10341.00	39700	20230908	-57.73	15500	20240805	8.26	30400	-44.80	20240112	15500	8.26	20240805	39700	-57.73	20230908	15500	8.26	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
55	20240822	110727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16870	-260	5	-1.52	728276820	42801	39.51	17130	17280	16860	22250	12000	17130	17015.41	24.83	0	-7681	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4662	124.96	1.63	12	0.15	135.00	10341.00	39700	20230908	-57.51	15500	20240805	8.84	30400	-44.51	20240112	15500	8.84	20240805	39700	-57.51	20230908	15500	8.84	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
56	20240822	100725	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16930	-200	5	-1.17	550060170	32257	29.78	17130	17280	16870	22250	12000	17130	17052.42	24.83	0	-4026	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4679	125.41	1.64	12	0.12	135.00	10341.00	39700	20230908	-57.36	15500	20240805	9.23	30400	-44.31	20240112	15500	9.23	20240805	39700	-57.36	20230908	15500	9.23	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
57	20240822	090727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17180	50	2	0.29	59364300	3458	3.19	17130	17280	17080	22250	12000	17130	17167.26	24.83	0	200	17870	17500	16970	16600	16070	17685	16785	138	5120	500	11990	10	1	27637273	4748	127.26	1.66	12	0.01	135.00	10341.00	39700	20230908	-56.73	15500	20240805	10.84	30400	-43.49	20240112	15500	10.84	20240805	39700	-56.73	20230908	15500	10.84	20240805	4.29	N	099190	500	138 억		6863532	N	N	1576	N	00	N
58	20240821	160721	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17130	-120	5	-0.70	1839484430	108160	121.17	17020	17340	16440	22400	12080	17250	17006.37	24.81	0	4286	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4734	126.89	1.66	12	0.39	135.00	10341.00	39700	20230908	-56.85	15500	20240805	10.52	30400	-43.65	20240112	15500	10.52	20240805	39700	-56.85	20230908	15500	10.52	20240805	4.31	N	099190	500	138 억		6857949	N	N	1576	N	00	N
59	20240821	150732	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17140	-110	5	-0.64	1780441100	104713	117.30	17020	17340	16440	22400	12080	17250	17003.06	24.81	0	4880	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4737	126.96	1.66	12	0.38	135.00	10341.00	39700	20230908	-56.83	15500	20240805	10.58	30400	-43.62	20240112	15500	10.58	20240805	39700	-56.83	20230908	15500	10.58	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
60	20240821	140724	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17040	-210	5	-1.22	1692620460	99582	111.56	17020	17340	16440	22400	12080	17250	16997.25	24.81	0	3353	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4709	126.22	1.65	12	0.36	135.00	10341.00	39700	20230908	-57.08	15500	20240805	9.94	30400	-43.95	20240112	15500	9.94	20240805	39700	-57.08	20230908	15500	9.94	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
61	20240821	130734	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17140	-110	5	-0.64	1478922640	87067	97.54	17020	17340	16440	22400	12080	17250	16986.03	24.81	0	8928	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4737	126.96	1.66	12	0.32	135.00	10341.00	39700	20230908	-56.83	15500	20240805	10.58	30400	-43.62	20240112	15500	10.58	20240805	39700	-56.83	20230908	15500	10.58	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
62	20240821	120733	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17160	-90	5	-0.52	1418296800	83530	93.57	17020	17340	16440	22400	12080	17250	16979.49	24.81	0	8880	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4743	127.11	1.66	12	0.30	135.00	10341.00	39700	20230908	-56.78	15500	20240805	10.71	30400	-43.55	20240112	15500	10.71	20240805	39700	-56.78	20230908	15500	10.71	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
63	20240821	110727	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17130	-120	5	-0.70	1299755060	76608	85.82	17020	17340	16440	22400	12080	17250	16966.31	24.81	0	10428	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4734	126.89	1.66	12	0.28	135.00	10341.00	39700	20230908	-56.85	15500	20240805	10.52	30400	-43.65	20240112	15500	10.52	20240805	39700	-56.85	20230908	15500	10.52	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
64	20240821	100732	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17250	0	3	0.00	1137807060	67181	75.26	17020	17340	16440	22400	12080	17250	16936.44	24.81	0	13637	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4767	127.78	1.67	12	0.24	135.00	10341.00	39700	20230908	-56.55	15500	20240805	11.29	30400	-43.26	20240112	15500	11.29	20240805	39700	-56.55	20230908	15500	11.29	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
65	20240821	090726	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16840	-410	5	-2.38	543585390	32291	36.17	17020	17080	16440	22400	12080	17250	16833.96	24.81	0	1943	17910	17580	17240	16910	16570	17745	17075	138	5150	500	12070	10	1	27637273	4654	124.74	1.63	12	0.12	135.00	10341.00	39700	20230908	-57.58	15500	20240805	8.65	30400	-44.61	20240112	15500	8.65	20240805	39700	-57.58	20230908	15500	8.65	20240805	4.31	N	099190	500	138 억		6857949	N	N	319	N	00	N
66	20240820	160716	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17250	390	2	2.31	1537785490	89187	112.52	16900	17570	16900	21900	11810	16860	17242.26	24.75	0	22515	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4767	127.78	1.67	12	0.32	135.00	10341.00	39700	20230908	-56.55	15500	20240805	11.29	30400	-43.26	20240112	15500	11.29	20240805	39700	-56.55	20230908	15500	11.29	20240805	4.27	N	099190	500	138 억		6838919	N	N	319	N	00	N
67	20240820	150726	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17230	370	2	2.19	1477400410	85689	108.10	16900	17570	16900	21900	11810	16860	17241.42	24.75	0	22806	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4762	127.63	1.67	12	0.31	135.00	10341.00	39700	20230908	-56.60	15500	20240805	11.16	30400	-43.32	20240112	15500	11.16	20240805	39700	-56.60	20230908	15500	11.16	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
68	20240820	140724	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17310	450	2	2.67	1188651340	68985	87.03	16900	17570	16900	21900	11810	16860	17230.58	24.75	0	19195	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4784	128.22	1.67	12	0.25	135.00	10341.00	39700	20230908	-56.40	15500	20240805	11.68	30400	-43.06	20240112	15500	11.68	20240805	39700	-56.40	20230908	15500	11.68	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
69	20240820	130725	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17250	390	2	2.31	831929790	48426	61.09	16900	17350	16900	21900	11810	16860	17179.40	24.75	0	17548	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4767	127.78	1.67	12	0.18	135.00	10341.00	39700	20230908	-56.55	15500	20240805	11.29	30400	-43.26	20240112	15500	11.29	20240805	39700	-56.55	20230908	15500	11.29	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
70	20240820	120724	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17250	390	2	2.31	728517110	42431	53.53	16900	17350	16900	21900	11810	16860	17169.45	24.75	0	13047	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4767	127.78	1.67	12	0.15	135.00	10341.00	39700	20230908	-56.55	15500	20240805	11.29	30400	-43.26	20240112	15500	11.29	20240805	39700	-56.55	20230908	15500	11.29	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
71	20240820	110720	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17180	320	2	1.90	543919850	31692	39.98	16900	17350	16900	21900	11810	16860	17162.69	24.75	0	6625	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4748	127.26	1.66	12	0.11	135.00	10341.00	39700	20230908	-56.73	15500	20240805	10.84	30400	-43.49	20240112	15500	10.84	20240805	39700	-56.73	20230908	15500	10.84	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
72	20240820	100720	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17130	270	2	1.60	422651870	24619	31.06	16900	17350	16900	21900	11810	16860	17167.71	24.75	0	8916	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4734	126.89	1.66	12	0.09	135.00	10341.00	39700	20230908	-56.85	15500	20240805	10.52	30400	-43.65	20240112	15500	10.52	20240805	39700	-56.85	20230908	15500	10.52	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
73	20240820	090722	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17120	260	2	1.54	80377240	4711	5.94	16900	17150	16900	21900	11810	16860	17061.61	24.75	0	2929	17533	17196	17023	16686	16513	17110	16600	138	5040	500	11800	10	1	27637273	4732	126.81	1.66	12	0.02	135.00	10341.00	39700	20230908	-56.88	15500	20240805	10.45	30400	-43.68	20240112	15500	10.45	20240805	39700	-56.88	20230908	15500	10.45	20240805	4.27	N	099190	500	138 억		6838919	N	N	1556	N	00	N
74	20240819	160712	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16860	-180	5	-1.06	1351948350	79202	71.78	17040	17360	16850	22150	11930	17040	17069.89	24.72	0	-5065	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4660	124.89	1.63	12	0.29	135.00	10341.00	39700	20230908	-57.53	15500	20240805	8.77	30400	-44.54	20240112	15500	8.77	20240805	39700	-57.53	20230908	15500	8.77	20240805	4.26	N	099190	500	138 억		6831379	N	N	1556	N	00	N
75	20240819	150718	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16880	-160	5	-0.94	1240882660	72614	65.81	17040	17360	16870	22150	11930	17040	17088.75	24.72	0	-4577	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4665	125.04	1.63	12	0.26	135.00	10341.00	39700	20230908	-57.48	15500	20240805	8.90	30400	-44.47	20240112	15500	8.90	20240805	39700	-57.48	20230908	15500	8.90	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
76	20240819	140720	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17050	10	2	0.06	791559610	46178	41.85	17040	17360	16990	22150	11930	17040	17141.49	24.72	0	6151	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4712	126.30	1.65	12	0.17	135.00	10341.00	39700	20230908	-57.05	15500	20240805	10.00	30400	-43.91	20240112	15500	10.00	20240805	39700	-57.05	20230908	15500	10.00	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
77	20240819	130716	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17100	60	2	0.35	687324070	40069	36.31	17040	17360	16990	22150	11930	17040	17153.51	24.72	0	6182	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4726	126.67	1.65	12	0.14	135.00	10341.00	39700	20230908	-56.93	15500	20240805	10.32	30400	-43.75	20240112	15500	10.32	20240805	39700	-56.93	20230908	15500	10.32	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
78	20240819	120716	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17070	30	2	0.18	626143840	36489	33.07	17040	17360	16990	22150	11930	17040	17159.80	24.72	0	6196	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4718	126.44	1.65	12	0.13	135.00	10341.00	39700	20230908	-57.00	15500	20240805	10.13	30400	-43.85	20240112	15500	10.13	20240805	39700	-57.00	20230908	15500	10.13	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
79	20240819	110718	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17110	70	2	0.41	558736400	32547	29.50	17040	17360	16990	22150	11930	17040	17167.06	24.72	0	5655	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4729	126.74	1.65	12	0.12	135.00	10341.00	39700	20230908	-56.90	15500	20240805	10.39	30400	-43.72	20240112	15500	10.39	20240805	39700	-56.90	20230908	15500	10.39	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
80	20240819	100719	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17200	160	2	0.94	395526360	23005	20.85	17040	17360	16990	22150	11930	17040	17193.06	24.72	0	7980	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4754	127.41	1.66	12	0.08	135.00	10341.00	39700	20230908	-56.68	15500	20240805	10.97	30400	-43.42	20240112	15500	10.97	20240805	39700	-56.68	20230908	15500	10.97	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
81	20240819	090718	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16990	-50	5	-0.29	32634170	1918	1.74	17040	17040	16990	22150	11930	17040	17014.69	24.72	0	-195	17980	17510	17180	16710	16380	17345	16545	138	5110	500	11920	10	1	27637273	4696	125.85	1.64	12	0.01	135.00	10341.00	39700	20230908	-57.20	15500	20240805	9.61	30400	-44.11	20240112	15500	9.61	20240805	39700	-57.20	20230908	15500	9.61	20240805	4.26	N	099190	500	138 억		6831379	N	N	1466	N	00	N
82	20240816	160712	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17040	-170	5	-0.99	1875264860	109779	180.86	17640	17650	16850	22350	12050	17210	17082.32	24.72	0	-4662	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4709	126.22	1.65	12	0.40	135.00	10341.00	39700	20230908	-57.08	15500	20240805	9.94	30400	-43.95	20240112	15500	9.94	20240805	39700	-57.08	20230908	15500	9.94	20240805	4.24	N	099190	500	138 억		6832152	N	N	1466	N	00	N
83	20240816	150712	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17010	-200	5	-1.16	1755968900	102774	169.32	17640	17650	16850	22350	12050	17210	17085.73	24.72	0	-5519	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4701	126.00	1.64	12	0.37	135.00	10341.00	39700	20230908	-57.15	15500	20240805	9.74	30400	-44.05	20240112	15500	9.74	20240805	39700	-57.15	20230908	15500	9.74	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
84	20240816	140717	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17020	-190	5	-1.10	1550550860	90683	149.40	17640	17650	16850	22350	12050	17210	17098.58	24.72	0	-5838	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4704	126.07	1.65	12	0.33	135.00	10341.00	39700	20230908	-57.13	15500	20240805	9.81	30400	-44.01	20240112	15500	9.81	20240805	39700	-57.13	20230908	15500	9.81	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
85	20240816	130719	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16970	-240	5	-1.39	1437448630	84031	138.44	17640	17650	16850	22350	12050	17210	17106.17	24.72	0	-5280	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4690	125.70	1.64	12	0.30	135.00	10341.00	39700	20230908	-57.25	15500	20240805	9.48	30400	-44.18	20240112	15500	9.48	20240805	39700	-57.25	20230908	15500	9.48	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
86	20240816	120714	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16950	-260	5	-1.51	1154960400	67332	110.93	17640	17650	16940	22350	12050	17210	17153.22	24.72	0	-1645	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4685	125.56	1.64	12	0.24	135.00	10341.00	39700	20230908	-57.30	15500	20240805	9.35	30400	-44.24	20240112	15500	9.35	20240805	39700	-57.30	20230908	15500	9.35	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
87	20240816	110716	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17150	-60	5	-0.35	710361690	41180	67.84	17640	17650	17140	22350	12050	17210	17250.16	24.72	0	427	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4740	127.04	1.66	12	0.15	135.00	10341.00	39700	20230908	-56.80	15500	20240805	10.65	30400	-43.59	20240112	15500	10.65	20240805	39700	-56.80	20230908	15500	10.65	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
88	20240816	100714	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17210	0	3	0.00	522495180	30239	49.82	17640	17650	17140	22350	12050	17210	17278.85	24.72	0	2683	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4756	127.48	1.66	12	0.11	135.00	10341.00	39700	20230908	-56.65	15500	20240805	11.03	30400	-43.39	20240112	15500	11.03	20240805	39700	-56.65	20230908	15500	11.03	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
89	20240816	090715	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17420	210	2	1.22	95207870	5444	8.97	17640	17650	17310	22350	12050	17210	17488.59	24.72	0	-135	17616	17412	17256	17052	16896	17335	16975	138	5140	500	12040	10	1	27637273	4814	129.04	1.68	12	0.02	135.00	10341.00	39700	20230908	-56.12	15500	20240805	12.39	30400	-42.70	20240112	15500	12.39	20240805	39700	-56.12	20230908	15500	12.39	20240805	4.24	N	099190	500	138 억		6832152	N	N	176	N	00	N
90	20240814	160714	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17210	20	2	0.12	1041563930	60423	75.84	17310	17460	17100	22300	12040	17190	17237.87	24.68	0	6502	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4756	127.48	1.66	12	0.22	135.00	10341.00	39700	20230908	-56.65	15500	20240805	11.03	30400	-43.39	20240112	15500	11.03	20240805	39700	-56.65	20230908	15500	11.03	20240805	4.25	N	099190	500	138 억		6822171	N	N	176	N	00	N
91	20240814	150717	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17240	50	2	0.29	966709210	56075	70.38	17310	17460	17100	22300	12040	17190	17239.58	24.68	0	7361	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4765	127.70	1.67	12	0.20	135.00	10341.00	39700	20230908	-56.57	15500	20240805	11.23	30400	-43.29	20240112	15500	11.23	20240805	39700	-56.57	20230908	15500	11.23	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
92	20240814	140719	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17180	-10	5	-0.06	817488700	47399	59.49	17310	17460	17140	22300	12040	17190	17246.96	24.68	0	5245	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4748	127.26	1.66	12	0.17	135.00	10341.00	39700	20230908	-56.73	15500	20240805	10.84	30400	-43.49	20240112	15500	10.84	20240805	39700	-56.73	20230908	15500	10.84	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
93	20240814	130717	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17140	-50	5	-0.29	726972140	42135	52.88	17310	17460	17140	22300	12040	17190	17253.41	24.68	0	2852	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4737	126.96	1.66	12	0.15	135.00	10341.00	39700	20230908	-56.83	15500	20240805	10.58	30400	-43.62	20240112	15500	10.58	20240805	39700	-56.83	20230908	15500	10.58	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
94	20240814	120713	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17260	70	2	0.41	483954330	27994	35.14	17310	17460	17200	22300	12040	17190	17287.79	24.68	0	2168	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4770	127.85	1.67	12	0.10	135.00	10341.00	39700	20230908	-56.52	15500	20240805	11.35	30400	-43.22	20240112	15500	11.35	20240805	39700	-56.52	20230908	15500	11.35	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
95	20240814	110710	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17280	90	2	0.52	414789590	23984	30.10	17310	17460	17200	22300	12040	17190	17294.44	24.68	0	1766	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4776	128.00	1.67	12	0.09	135.00	10341.00	39700	20230908	-56.47	15500	20240805	11.48	30400	-43.16	20240112	15500	11.48	20240805	39700	-56.47	20230908	15500	11.48	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
96	20240814	100710	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17330	140	2	0.81	225438910	13007	16.33	17310	17460	17260	22300	12040	17190	17332.14	24.68	0	-1218	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4790	128.37	1.68	12	0.05	135.00	10341.00	39700	20230908	-56.35	15500	20240805	11.81	30400	-42.99	20240112	15500	11.81	20240805	39700	-56.35	20230908	15500	11.81	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
97	20240814	090743	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17450	260	2	1.51	37613700	2165	2.72	17310	17460	17310	22300	12040	17190	17373.70	24.68	0	1365	17670	17430	17180	16940	16690	17305	16815	138	5110	500	12030	10	1	27637273	4823	129.26	1.69	12	0.01	135.00	10341.00	39700	20230908	-56.05	15500	20240805	12.58	30400	-42.60	20240112	15500	12.58	20240805	39700	-56.05	20230908	15500	12.58	20240805	4.25	N	099190	500	138 억		6822171	N	N	666	N	00	N
98	20240813	160702	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17190	-210	5	-1.21	1360772900	79574	91.60	17400	17420	16930	22600	12180	17400	17100.64	24.73	0	-13627	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4751	127.33	1.66	12	0.29	135.00	10341.00	39700	20230908	-56.70	15500	20240805	10.90	30400	-43.45	20240112	15500	10.90	20240805	39700	-56.70	20230908	15500	10.90	20240805	4.27	N	099190	500	138 억		6834166	N	N	666	N	00	N
99	20240813	150708	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17140	-260	5	-1.49	1312597030	76769	88.37	17400	17420	16930	22600	12180	17400	17098.01	24.73	0	-13099	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4737	126.96	1.66	12	0.28	135.00	10341.00	39700	20230908	-56.83	15500	20240805	10.58	30400	-43.62	20240112	15500	10.58	20240805	39700	-56.83	20230908	15500	10.58	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
100	20240813	140709	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17060	-340	5	-1.95	1216660510	71164	81.92	17400	17420	16930	22600	12180	17400	17096.57	24.73	0	-15206	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4715	126.37	1.65	12	0.26	135.00	10341.00	39700	20230908	-57.03	15500	20240805	10.06	30400	-43.88	20240112	15500	10.06	20240805	39700	-57.03	20230908	15500	10.06	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
101	20240813	130709	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16950	-450	5	-2.59	1112486390	65041	74.87	17400	17420	16930	22600	12180	17400	17104.39	24.73	0	-14977	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4685	125.56	1.64	12	0.24	135.00	10341.00	39700	20230908	-57.30	15500	20240805	9.35	30400	-44.24	20240112	15500	9.35	20240805	39700	-57.30	20230908	15500	9.35	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
102	20240813	120703	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17060	-340	5	-1.95	981929290	57373	66.04	17400	17420	16930	22600	12180	17400	17114.83	24.73	0	-13213	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4715	126.37	1.65	12	0.21	135.00	10341.00	39700	20230908	-57.03	15500	20240805	10.06	30400	-43.88	20240112	15500	10.06	20240805	39700	-57.03	20230908	15500	10.06	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
103	20240813	110702	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17080	-320	5	-1.84	905049730	52855	60.84	17400	17420	16930	22600	12180	17400	17123.26	24.73	0	-11048	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4720	126.52	1.65	12	0.19	135.00	10341.00	39700	20230908	-56.98	15500	20240805	10.19	30400	-43.82	20240112	15500	10.19	20240805	39700	-56.98	20230908	15500	10.19	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
104	20240813	100704	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17200	-200	5	-1.15	618439130	36022	41.47	17400	17420	17020	22600	12180	17400	17168.37	24.73	0	-8865	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4754	127.41	1.66	12	0.13	135.00	10341.00	39700	20230908	-56.68	15500	20240805	10.97	30400	-43.42	20240112	15500	10.97	20240805	39700	-56.68	20230908	15500	10.97	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
105	20240813	090708	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17130	-270	5	-1.55	206661010	11995	13.81	17400	17420	17020	22600	12180	17400	17228.93	24.73	0	-6015	17773	17586	17383	17196	16993	17680	17290	138	5200	500	12180	10	1	27637273	4734	126.89	1.66	12	0.04	135.00	10341.00	39700	20230908	-56.85	15500	20240805	10.52	30400	-43.65	20240112	15500	10.52	20240805	39700	-56.85	20230908	15500	10.52	20240805	4.27	N	099190	500	138 억		6834166	N	N	185	N	00	N
106	20240812	160700	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17400	250	2	1.46	1508469760	86421	100.32	17310	17570	17180	22250	12010	17150	17454.93	24.72	0	-4245	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4809	128.89	1.68	12	0.31	135.00	10341.00	39700	20230908	-56.17	15500	20240805	12.26	30400	-42.76	20240112	15500	12.26	20240805	39700	-56.17	20230908	15500	12.26	20240805	4.19	N	099190	500	138 억		6831726	N	N	185	N	00	N
107	20240812	150700	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17430	280	2	1.63	1430991240	81968	95.15	17310	17570	17180	22250	12010	17150	17457.93	24.72	0	-4242	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4817	129.11	1.69	12	0.30	135.00	10341.00	39700	20230908	-56.10	15500	20240805	12.45	30400	-42.66	20240112	15500	12.45	20240805	39700	-56.10	20230908	15500	12.45	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
108	20240812	140700	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17540	390	2	2.27	1259514980	72156	83.76	17310	17570	17180	22250	12010	17150	17455.44	24.72	0	-3234	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4848	129.93	1.70	12	0.26	135.00	10341.00	39700	20230908	-55.82	15500	20240805	13.16	30400	-42.30	20240112	15500	13.16	20240805	39700	-55.82	20230908	15500	13.16	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
109	20240812	130657	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17450	300	2	1.75	1087751160	62326	72.35	17310	17570	17180	22250	12010	17150	17452.61	24.72	0	-3275	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4823	129.26	1.69	12	0.23	135.00	10341.00	39700	20230908	-56.05	15500	20240805	12.58	30400	-42.60	20240112	15500	12.58	20240805	39700	-56.05	20230908	15500	12.58	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
110	20240812	120656	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17440	290	2	1.69	998774160	57238	66.45	17310	17570	17180	22250	12010	17150	17449.49	24.72	0	-2073	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4820	129.19	1.69	12	0.21	135.00	10341.00	39700	20230908	-56.07	15500	20240805	12.52	30400	-42.63	20240112	15500	12.52	20240805	39700	-56.07	20230908	15500	12.52	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
111	20240812	110657	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17350	200	2	1.17	918957500	52650	61.12	17310	17570	17180	22250	12010	17150	17454.08	24.72	0	-4128	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4795	128.52	1.68	12	0.19	135.00	10341.00	39700	20230908	-56.30	15500	20240805	11.94	30400	-42.93	20240112	15500	11.94	20240805	39700	-56.30	20230908	15500	11.94	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
112	20240812	100653	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17360	210	2	1.22	780462200	44693	51.88	17310	17570	17180	22250	12010	17150	17462.74	24.72	0	-1960	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4798	128.59	1.68	12	0.16	135.00	10341.00	39700	20230908	-56.27	15500	20240805	12.00	30400	-42.89	20240112	15500	12.00	20240805	39700	-56.27	20230908	15500	12.00	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
113	20240812	090651	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17470	320	2	1.87	230004560	13169	15.29	17310	17570	17180	22250	12010	17150	17465.61	24.72	0	5371	17523	17336	17083	16896	16643	17430	16990	138	5100	500	12000	10	1	27637273	4828	129.41	1.69	12	0.05	135.00	10341.00	39700	20230908	-55.99	15500	20240805	12.71	30400	-42.53	20240112	15500	12.71	20240805	39700	-55.99	20230908	15500	12.71	20240805	4.19	N	099190	500	138 억		6831726	N	N	811	N	00	N
114	20240809	160649	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17150	450	2	2.69	1469738540	85961	38.05	16830	17270	16830	21700	11690	16700	17097.72	24.66	0	10002	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4740	127.04	1.66	12	0.31	135.00	10341.00	39700	20230908	-56.80	15500	20240805	10.65	30400	-43.59	20240112	15500	10.65	20240805	39700	-56.80	20230908	15500	10.65	20240805	4.22	N	099190	500	138 억		6814672	N	N	811	N	00	N
115	20240809	150706	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17150	450	2	2.69	1389820330	81302	35.99	16830	17270	16830	21700	11690	16700	17094.54	24.66	0	9775	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4740	127.04	1.66	12	0.29	135.00	10341.00	39700	20230908	-56.80	15500	20240805	10.65	30400	-43.59	20240112	15500	10.65	20240805	39700	-56.80	20230908	15500	10.65	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
116	20240809	140705	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17040	340	2	2.04	1178233180	68917	30.50	16830	17270	16830	21700	11690	16700	17096.41	24.66	0	7260	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4709	126.22	1.65	12	0.25	135.00	10341.00	39700	20230908	-57.08	15500	20240805	9.94	30400	-43.95	20240112	15500	9.94	20240805	39700	-57.08	20230908	15500	9.94	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
117	20240809	130703	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17130	430	2	2.57	1022314200	59782	26.46	16830	17270	16830	21700	11690	16700	17100.70	24.66	0	9364	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4734	126.89	1.66	12	0.22	135.00	10341.00	39700	20230908	-56.85	15500	20240805	10.52	30400	-43.65	20240112	15500	10.52	20240805	39700	-56.85	20230908	15500	10.52	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
118	20240809	120701	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17110	410	2	2.46	955054430	55847	24.72	16830	17270	16830	21700	11690	16700	17101.27	24.66	0	7739	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4729	126.74	1.65	12	0.20	135.00	10341.00	39700	20230908	-56.90	15500	20240805	10.39	30400	-43.72	20240112	15500	10.39	20240805	39700	-56.90	20230908	15500	10.39	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
119	20240809	110655	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17080	380	2	2.28	898650790	52549	23.26	16830	17270	16830	21700	11690	16700	17101.20	24.66	0	7420	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4720	126.52	1.65	12	0.19	135.00	10341.00	39700	20230908	-56.98	15500	20240805	10.19	30400	-43.82	20240112	15500	10.19	20240805	39700	-56.98	20230908	15500	10.19	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
120	20240809	100705	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17190	490	2	2.93	741583990	43385	19.20	16830	17270	16830	21700	11690	16700	17093.10	24.66	0	7444	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4751	127.33	1.66	12	0.16	135.00	10341.00	39700	20230908	-56.70	15500	20240805	10.90	30400	-43.45	20240112	15500	10.90	20240805	39700	-56.70	20230908	15500	10.90	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
121	20240809	090657	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17140	440	2	2.63	343900880	20202	8.94	16830	17140	16830	21700	11690	16700	17023.11	24.66	0	3785	17486	17092	16806	16412	16126	16950	16270	138	5000	500	11690	10	1	27637273	4737	126.96	1.66	12	0.07	135.00	10341.00	39700	20230908	-56.83	15500	20240805	10.58	30400	-43.62	20240112	15500	10.58	20240805	39700	-56.83	20230908	15500	10.58	20240805	4.22	N	099190	500	138 억		6814672	N	N	313	N	00	N
122	20240808	160646	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16700	-660	5	-3.80	3762638540	224547	128.13	17020	17200	16520	22550	12160	17360	16756.73	24.63	0	-19700	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4615	123.70	1.61	12	0.81	135.00	10341.00	39700	20230908	-57.93	15500	20240805	7.74	30400	-45.07	20240112	15500	7.74	20240805	39700	-57.93	20230908	15500	7.74	20240805	4.29	N	099190	500	138 억		6806466	N	N	313	N	00	N
123	20240808	150653	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16660	-700	5	-4.03	3546559130	211603	120.75	17020	17200	16520	22550	12160	17360	16760.44	24.63	0	-18825	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4604	123.41	1.61	12	0.77	135.00	10341.00	39700	20230908	-58.04	15500	20240805	7.48	30400	-45.20	20240112	15500	7.48	20240805	39700	-58.04	20230908	15500	7.48	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
124	20240808	140656	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16770	-590	5	-3.40	3168269060	188950	107.82	17020	17200	16520	22550	12160	17360	16767.76	24.63	0	-24185	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4635	124.22	1.62	12	0.68	135.00	10341.00	39700	20230908	-57.76	15500	20240805	8.19	30400	-44.84	20240112	15500	8.19	20240805	39700	-57.76	20230908	15500	8.19	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
125	20240808	130655	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16660	-700	5	-4.03	2684172910	159913	91.25	17020	17200	16520	22550	12160	17360	16785.21	24.63	0	-30989	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4604	123.41	1.61	12	0.58	135.00	10341.00	39700	20230908	-58.04	15500	20240805	7.48	30400	-45.20	20240112	15500	7.48	20240805	39700	-58.04	20230908	15500	7.48	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
126	20240808	120659	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16750	-610	5	-3.51	2383619490	141941	81.00	17020	17200	16520	22550	12160	17360	16793.03	24.63	0	-30517	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4629	124.07	1.62	12	0.51	135.00	10341.00	39700	20230908	-57.81	15500	20240805	8.06	30400	-44.90	20240112	15500	8.06	20240805	39700	-57.81	20230908	15500	8.06	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
127	20240808	110654	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16720	-640	5	-3.69	2118920820	126084	71.95	17020	17200	16520	22550	12160	17360	16805.63	24.63	0	-30084	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4621	123.85	1.62	12	0.46	135.00	10341.00	39700	20230908	-57.88	15500	20240805	7.87	30400	-45.00	20240112	15500	7.87	20240805	39700	-57.88	20230908	15500	7.87	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
128	20240808	100651	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16740	-620	5	-3.57	1368981660	80948	46.19	17020	17200	16660	22550	12160	17360	16911.87	24.63	0	-2709	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4626	124.00	1.62	12	0.29	135.00	10341.00	39700	20230908	-57.83	15500	20240805	8.00	30400	-44.93	20240112	15500	8.00	20240805	39700	-57.83	20230908	15500	8.00	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
129	20240808	090648	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17100	-260	5	-1.50	370748550	21720	12.39	17020	17200	16960	22550	12160	17360	17069.45	24.63	0	7439	18120	17740	17090	16710	16060	17930	16900	138	5190	500	12150	10	1	27637273	4726	126.67	1.65	12	0.08	135.00	10341.00	39700	20230908	-56.93	15500	20240805	10.32	30400	-43.75	20240112	15500	10.32	20240805	39700	-56.93	20230908	15500	10.32	20240805	4.29	N	099190	500	138 억		6806466	N	N	2003	N	00	N
130	20240807	160636	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17360	730	2	4.39	2978014730	174397	64.25	16440	17470	16440	21600	11650	16630	17075.82	24.48	0	30989	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4798	128.59	1.68	12	0.63	135.00	10341.00	39700	20230908	-56.27	15500	20240805	12.00	30400	-42.89	20240112	15500	12.00	20240805	39700	-56.27	20230908	15500	12.00	20240805	4.65	N	099190	500	138 억		6764295	N	N	2003	N	00	N
131	20240807	150648	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17200	570	2	3.43	2826680770	165640	61.03	16440	17470	16440	21600	11650	16630	17065.21	24.48	0	33258	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4754	127.41	1.66	12	0.60	135.00	10341.00	39700	20230908	-56.68	15500	20240805	10.97	30400	-43.42	20240112	15500	10.97	20240805	39700	-56.68	20230908	15500	10.97	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
132	20240807	140653	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17350	720	2	4.33	2486152850	146008	53.79	16440	17470	16440	21600	11650	16630	17027.51	24.48	0	29294	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4795	128.52	1.68	12	0.53	135.00	10341.00	39700	20230908	-56.30	15500	20240805	11.94	30400	-42.93	20240112	15500	11.94	20240805	39700	-56.30	20230908	15500	11.94	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
133	20240807	130646	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17460	830	2	4.99	2275286680	133870	49.32	16440	17470	16440	21600	11650	16630	16996.24	24.48	0	29879	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4825	129.33	1.69	12	0.48	135.00	10341.00	39700	20230908	-56.02	15500	20240805	12.65	30400	-42.57	20240112	15500	12.65	20240805	39700	-56.02	20230908	15500	12.65	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
134	20240807	120650	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17270	640	2	3.85	2023922140	119436	44.00	16440	17400	16440	21600	11650	16630	16945.66	24.48	0	29087	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4773	127.93	1.67	12	0.43	135.00	10341.00	39700	20230908	-56.50	15500	20240805	11.42	30400	-43.19	20240112	15500	11.42	20240805	39700	-56.50	20230908	15500	11.42	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
135	20240807	110649	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17370	740	2	4.45	1814658490	107364	39.56	16440	17400	16440	21600	11650	16630	16901.93	24.48	0	25728	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4801	128.67	1.68	12	0.39	135.00	10341.00	39700	20230908	-56.25	15500	20240805	12.06	30400	-42.86	20240112	15500	12.06	20240805	39700	-56.25	20230908	15500	12.06	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
136	20240807	100643	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	17160	530	2	3.19	1260560350	75188	27.70	16440	17160	16440	21600	11650	16630	16765.45	24.48	0	13492	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4743	127.11	1.66	12	0.27	135.00	10341.00	39700	20230908	-56.78	15500	20240805	10.71	30400	-43.55	20240112	15500	10.71	20240805	39700	-56.78	20230908	15500	10.71	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
137	20240807	090654	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16600	-30	5	-0.18	303133410	18352	6.76	16440	16710	16440	21600	11650	16630	16517.73	24.48	0	599	17550	17090	16540	16080	15530	17320	16310	138	4970	500	11640	10	1	27637273	4588	122.96	1.61	12	0.07	135.00	10341.00	39700	20230908	-58.19	15500	20240805	7.10	30400	-45.39	20240112	15500	7.10	20240805	39700	-58.19	20230908	15500	7.10	20240805	4.65	N	099190	500	138 억		6764295	N	N	576	N	00	N
138	20240806	160635	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16630	640	2	4.00	4480872960	270768	62.77	15990	17000	15990	20750	11200	15990	16548.85	24.45	0	18230	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4596	123.19	1.61	12	0.98	135.00	10341.00	39700	20230908	-58.11	15500	20240805	7.29	30400	-45.30	20240112	15500	7.29	20240805	39700	-58.11	20230908	15500	7.29	20240805	4.82	N	099190	500	138 억		6757727	N	N	576	N	00	N
139	20240806	150646	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16700	710	2	4.44	4259275270	257473	59.69	15990	17000	15990	20750	11200	15990	16542.91	24.45	0	17599	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4615	123.70	1.61	12	0.93	135.00	10341.00	39700	20230908	-57.93	15500	20240805	7.74	30400	-45.07	20240112	15500	7.74	20240805	39700	-57.93	20230908	15500	7.74	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
140	20240806	140642	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16660	670	2	4.19	3867045370	234029	54.25	15990	17000	15990	20750	11200	15990	16524.11	24.45	0	11407	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4604	123.41	1.61	12	0.85	135.00	10341.00	39700	20230908	-58.04	15500	20240805	7.48	30400	-45.20	20240112	15500	7.48	20240805	39700	-58.04	20230908	15500	7.48	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
141	20240806	130644	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16560	570	2	3.56	3519100250	213090	49.40	15990	17000	15990	20750	11200	15990	16514.96	24.45	0	14585	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4577	122.67	1.60	12	0.77	135.00	10341.00	39700	20230908	-58.29	15500	20240805	6.84	30400	-45.53	20240112	15500	6.84	20240805	39700	-58.29	20230908	15500	6.84	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
142	20240806	120646	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16520	530	2	3.31	3268900920	198002	45.90	15990	17000	15990	20750	11200	15990	16509.80	24.45	0	12099	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4566	122.37	1.60	12	0.72	135.00	10341.00	39700	20230908	-58.39	15500	20240805	6.58	30400	-45.66	20240112	15500	6.58	20240805	39700	-58.39	20230908	15500	6.58	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
143	20240806	110637	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16530	540	2	3.38	2786670850	168584	39.08	15990	17000	15990	20750	11200	15990	16530.31	24.45	0	13010	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4568	122.44	1.60	12	0.61	135.00	10341.00	39700	20230908	-58.36	15500	20240805	6.65	30400	-45.62	20240112	15500	6.65	20240805	39700	-58.36	20230908	15500	6.65	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
144	20240806	100637	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16880	890	2	5.57	2081273690	125573	29.11	15990	17000	15990	20750	11200	15990	16574.87	24.45	0	24626	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4665	125.04	1.63	12	0.45	135.00	10341.00	39700	20230908	-57.48	15500	20240805	8.90	30400	-44.47	20240112	15500	8.90	20240805	39700	-57.48	20230908	15500	8.90	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
145	20240806	090640	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	16670	680	2	4.25	608278990	37315	8.65	15990	17000	15990	20750	11200	15990	16302.36	24.45	0	9253	18356	17172	16336	15152	14316	16755	14735	138	4760	500	11190	10	1	27637273	4607	123.48	1.61	12	0.14	135.00	10341.00	39700	20230908	-58.01	15500	20240805	7.55	30400	-45.16	20240112	15500	7.55	20240805	39700	-58.01	20230908	15500	7.55	20240805	4.82	N	099190	500	138 억		6757727	N	N	1644	N	00	N
146	20240805	160629	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	15990	-2040	5	-11.31	7147100910	426979	169.55	17480	17520	15500	23400	12630	18030	16740.00	24.19	0	97529	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4419	118.44	1.55	12	1.54	135.00	10341.00	39700	20230908	-59.72	15500	20240805	3.16	30400	-47.40	20240112	15500	3.16	20240805	39700	-59.72	20230908	15500	3.16	20240805	4.84	N	099190	500	138 억		6685234	N	N	1644	N	00	N
147	20240805	150640	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	15980	-2050	5	-11.37	6453342900	383196	152.17	17480	17520	15500	23400	12630	18030	16840.84	24.19	0	90456	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4416	118.37	1.55	12	1.39	135.00	10341.00	39700	20230908	-59.75	15500	20240805	3.10	30400	-47.43	20240112	15500	3.10	20240805	39700	-59.75	20230908	15500	3.10	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
148	20240805	140641	58	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	16700	-1330	5	-7.38	4792555960	279873	111.14	17480	17520	16650	23400	12630	18030	17124.04	24.19	0	64922	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4615	123.70	1.61	12	1.01	135.00	10341.00	39700	20230908	-57.93	16650	20240805	0.30	30400	-45.07	20240112	16650	0.30	20240805	39700	-57.93	20230908	16650	0.30	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
149	20240805	130637	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	16760	-1270	5	-7.04	4113863920	239380	95.06	17480	17520	16670	23400	12630	18030	17185.50	24.19	0	54804	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4632	124.15	1.62	12	0.87	135.00	10341.00	39700	20230908	-57.78	16670	20240805	0.54	30400	-44.87	20240112	16670	0.54	20240805	39700	-57.78	20230908	16670	0.54	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
150	20240805	120634	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	17120	-910	5	-5.05	3363991650	195025	77.44	17480	17520	17000	23400	12630	18030	17249.03	24.19	0	44618	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4732	126.81	1.66	12	0.71	135.00	10341.00	39700	20230908	-56.88	17000	20240805	0.71	30400	-43.68	20240112	17000	0.71	20240805	39700	-56.88	20230908	17000	0.71	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
151	20240805	110636	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	17120	-910	5	-5.05	2552491480	147570	58.60	17480	17520	17050	23400	12630	18030	17296.82	24.19	0	39332	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4732	126.81	1.66	12	0.53	135.00	10341.00	39700	20230908	-56.88	17050	20240805	0.41	30400	-43.68	20240112	17050	0.41	20240805	39700	-56.88	20230908	17050	0.41	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
152	20240805	100634	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	17320	-710	5	-3.94	1950647980	112709	44.76	17480	17520	17050	23400	12630	18030	17306.94	24.19	0	38203	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4787	128.30	1.67	12	0.41	135.00	10341.00	39700	20230908	-56.37	17050	20240805	1.58	30400	-43.03	20240112	17050	1.58	20240805	39700	-56.37	20230908	17050	1.58	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
153	20240805	090629	55	40.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	40	N	17310	-720	5	-3.99	688515940	39504	15.69	17480	17520	17300	23400	12630	18030	17429.02	24.19	0	14996	19110	18570	18260	17720	17410	18415	17565	138	5370	500	12620	10	1	27637273	4784	128.22	1.67	12	0.14	135.00	10341.00	39700	20230908	-56.40	17300	20240805	0.06	30400	-43.06	20240112	17300	0.06	20240805	39700	-56.40	20230908	17300	0.06	20240805	4.84	N	099190	500	138 억		6685234	N	N	2044	N	00	N
154	20240802	160624	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18030	-930	5	-4.91	4555070550	250606	226.49	18800	18800	17950	24600	13280	18960	18176.22	24.43	0	-63611	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	4983	133.56	1.74	12	0.91	135.00	10341.00	39700	20230908	-54.58	17620	20240531	2.33	30400	-40.69	20240112	17620	2.33	20240531	39700	-54.58	20230908	17620	2.33	20240531	4.88	N	099190	500	138 억		6752621	N	N	2044	N	00	N
155	20240802	150622	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18100	-860	5	-4.54	4385021450	241175	217.97	18800	18800	17950	24600	13280	18960	18181.71	24.43	0	-63557	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	5002	134.07	1.75	12	0.87	135.00	10341.00	39700	20230908	-54.41	17620	20240531	2.72	30400	-40.46	20240112	17620	2.72	20240531	39700	-54.41	20230908	17620	2.72	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
156	20240802	140627	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18040	-920	5	-4.85	3575022620	196187	177.31	18800	18800	17970	24600	13280	18960	18222.29	24.43	0	-42024	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	4986	133.63	1.74	12	0.71	135.00	10341.00	39700	20230908	-54.56	17620	20240531	2.38	30400	-40.66	20240112	17620	2.38	20240531	39700	-54.56	20230908	17620	2.38	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
157	20240802	130625	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18060	-900	5	-4.75	2962565060	162215	146.61	18800	18800	18030	24600	13280	18960	18262.93	24.43	0	-38796	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	4991	133.78	1.75	12	0.59	135.00	10341.00	39700	20230908	-54.51	17620	20240531	2.50	30400	-40.59	20240112	17620	2.50	20240531	39700	-54.51	20230908	17620	2.50	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
158	20240802	120626	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18150	-810	5	-4.27	2532766240	138447	125.12	18800	18800	18120	24600	13280	18960	18293.82	24.43	0	-31919	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	5016	134.44	1.76	12	0.50	135.00	10341.00	39700	20230908	-54.28	17620	20240531	3.01	30400	-40.30	20240112	17620	3.01	20240531	39700	-54.28	20230908	17620	3.01	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
159	20240802	110626	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18240	-720	5	-3.80	1844315760	100598	90.92	18800	18800	18180	24600	13280	18960	18333.14	24.43	0	-27912	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	5041	135.11	1.76	12	0.36	135.00	10341.00	39700	20230908	-54.06	17620	20240531	3.52	30400	-40.00	20240112	17620	3.52	20240531	39700	-54.06	20230908	17620	3.52	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
160	20240802	100621	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18320	-640	5	-3.38	1343309100	73146	66.11	18800	18800	18220	24600	13280	18960	18364.26	24.43	0	-13528	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	5063	135.70	1.77	12	0.26	135.00	10341.00	39700	20230908	-53.85	17620	20240531	3.97	30400	-39.74	20240112	17620	3.97	20240531	39700	-53.85	20230908	17620	3.97	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
161	20240802	090627	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18460	-500	5	-2.64	260457070	14060	12.71	18800	18800	18220	24600	13280	18960	18522.76	24.43	0	-3556	19600	19280	19050	18730	18500	19440	18890	138	5640	500	13270	10	1	27637273	5102	136.74	1.79	12	0.05	135.00	10341.00	39700	20230908	-53.50	17620	20240531	4.77	30400	-39.28	20240112	17620	4.77	20240531	39700	-53.50	20230908	17620	4.77	20240531	4.88	N	099190	500	138 억		6752621	N	N	285	N	00	N
162	20240801	160621	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	18960	330	2	1.77	2109920000	110420	126.13	18820	19370	18820	24200	13050	18630	19109.97	24.37	0	18902	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5240	140.44	1.83	12	0.40	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	4.82	N	099190	500	138 억		6734158	N	N	285	N	00	N
163	20240801	150639	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19000	370	2	1.99	1967085520	102891	117.53	18820	19370	18820	24200	13050	18630	19119.83	24.37	0	21281	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5251	140.74	1.84	12	0.37	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
164	20240801	140632	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19050	420	2	2.25	1878091920	98211	112.18	18820	19370	18820	24200	13050	18630	19124.81	24.37	0	23101	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5265	141.11	1.84	12	0.36	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
165	20240801	130623	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19030	400	2	2.15	1778768870	92985	106.21	18820	19370	18820	24200	13050	18630	19131.54	24.37	0	24101	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5259	140.96	1.84	12	0.34	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
166	20240801	120628	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19000	370	2	1.99	1722660800	90029	102.84	18820	19370	18820	24200	13050	18630	19136.50	24.37	0	23805	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5251	140.74	1.84	12	0.33	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
167	20240801	110628	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19000	370	2	1.99	1585274000	82781	94.56	18820	19370	18820	24200	13050	18630	19152.45	24.37	0	21392	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5251	140.74	1.84	12	0.30	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
168	20240801	100624	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19280	650	2	3.49	1337986990	69840	79.77	18820	19370	18820	24200	13050	18630	19160.58	24.37	0	25200	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5328	142.81	1.86	12	0.25	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N
169	20240801	090616	55	40.00	KSQ150		의료정밀기기	N	N	N	Y	40	N	19200	570	2	3.06	386371150	20174	23.04	18820	19370	18820	24200	13050	18630	19161.26	24.37	0	11699	19063	18846	18633	18416	18203	18740	18310	138	5570	500	13040	10	1	27637273	5306	142.22	1.86	12	0.07	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	4.82	N	099190	500	138 억		6734158	N	N	774	N	00	N