KissMeData/099190/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160758	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17620	-590	5	-3.24	7369593250	415304	373.86	18190	18370	17620	23650	12750	18210	17745.62	25.49	-70938	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4870	130.52	1.70	12	1.50	135.00	10341.00	39700	20230908	-55.62	16590	20230524	6.21	30400	-42.04	20240112	17620	0.00	20240531	39700	-55.62	20230908	17170	2.62	20230601	4.44	N	099190	500	138 억	7044661	N	N	302	N	N
3	20240531	150755	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17760	-450	5	-2.47	3223519060	180087	162.12	18190	18370	17760	23650	12750	18210	17899.79	25.49	-48656	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4908	131.56	1.72	12	0.65	135.00	10341.00	39700	20230908	-55.26	16590	20230524	7.05	30400	-41.58	20240112	17760	0.00	20240531	39700	-55.26	20230908	17170	3.44	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
4	20240531	140755	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17840	-370	5	-2.03	2605895330	145372	130.87	18190	18370	17780	23650	12750	18210	17925.70	25.49	-41812	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4930	132.15	1.73	12	0.53	135.00	10341.00	39700	20230908	-55.06	16590	20230524	7.53	30400	-41.32	20240112	17780	0.34	20240531	39700	-55.06	20230908	17170	3.90	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
5	20240531	130759	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17850	-360	5	-1.98	2186691670	121881	109.72	18190	18370	17780	23650	12750	18210	17941.20	25.49	-37849	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4933	132.22	1.73	12	0.44	135.00	10341.00	39700	20230908	-55.04	16590	20230524	7.59	30400	-41.28	20240112	17780	0.39	20240531	39700	-55.04	20230908	17170	3.96	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
6	20240531	120804	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17950	-260	5	-1.43	1953799510	108855	97.99	18190	18370	17780	23650	12750	18210	17948.64	25.49	-30430	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4961	132.96	1.74	12	0.39	135.00	10341.00	39700	20230908	-54.79	16590	20230524	8.20	30400	-40.95	20240112	17780	0.96	20240531	39700	-54.79	20230908	17170	4.54	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
7	20240531	110759	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17820	-390	5	-2.14	1698345920	94571	85.13	18190	18370	17780	23650	12750	18210	17958.42	25.49	-27495	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4925	132.00	1.72	12	0.34	135.00	10341.00	39700	20230908	-55.11	16590	20230524	7.41	30400	-41.38	20240112	17780	0.22	20240531	39700	-55.11	20230908	17170	3.79	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
8	20240531	100800	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17870	-340	5	-1.87	1128813080	62693	56.44	18190	18370	17780	23650	12750	18210	18005.41	25.49	-13936	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	4939	132.37	1.73	12	0.23	135.00	10341.00	39700	20230908	-54.99	16590	20230524	7.72	30400	-41.22	20240112	17780	0.51	20240531	39700	-54.99	20230908	17170	4.08	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
9	20240531	090758	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18250	40	2	0.22	90260780	4935	4.44	18190	18370	18190	23650	12750	18210	18289.93	25.49	2725	18456	18332	18096	17972	17736	18395	18035	138	5440	500	13110	10	1	27637273	5044	135.19	1.76	12	0.02	135.00	10341.00	39700	20230908	-54.03	16590	20230524	10.01	30400	-39.97	20240112	17860	2.18	20240530	39700	-54.03	20230908	17170	6.29	20230601	4.44	N	099190	500	138 억	7044661	N	N	5	N	N
10	20240530	160754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18210	30	2	0.17	1998023120	110869	66.01	18060	18220	17860	23600	12730	18180	18021.17	25.54	-6207	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	5033	134.89	1.76	12	0.40	135.00	10341.00	39700	20230908	-54.13	16380	20230523	11.17	30400	-40.10	20240112	17860	1.96	20240530	39700	-54.13	20230908	17170	6.06	20230601	4.46	N	099190	500	138 억	7059628	N	N	5	N	N
11	20240530	150756	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18150	-30	5	-0.17	1874314830	104064	61.96	18060	18190	17860	23600	12730	18180	18011.17	25.54	-7305	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	5016	134.44	1.76	12	0.38	135.00	10341.00	39700	20230908	-54.28	16380	20230523	10.81	30400	-40.30	20240112	17860	1.62	20240530	39700	-54.28	20230908	17170	5.71	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
12	20240530	140754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18110	-70	5	-0.39	1646035940	91462	54.45	18060	18170	17860	23600	12730	18180	17996.94	25.54	-5986	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	5005	134.15	1.75	12	0.33	135.00	10341.00	39700	20230908	-54.38	16380	20230523	10.56	30400	-40.43	20240112	17860	1.40	20240530	39700	-54.38	20230908	17170	5.47	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
13	20240530	130756	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18040	-140	5	-0.77	1414969930	78655	46.83	18060	18170	17860	23600	12730	18180	17989.57	25.54	-5939	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	4986	133.63	1.74	12	0.28	135.00	10341.00	39700	20230908	-54.56	16380	20230523	10.13	30400	-40.66	20240112	17860	1.01	20240530	39700	-54.56	20230908	17170	5.07	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
14	20240530	120754	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18030	-150	5	-0.83	1304413290	72528	43.18	18060	18170	17860	23600	12730	18180	17984.96	25.54	-7189	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	4983	133.56	1.74	12	0.26	135.00	10341.00	39700	20230908	-54.58	16380	20230523	10.07	30400	-40.69	20240112	17860	0.95	20240530	39700	-54.58	20230908	17170	5.01	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
15	20240530	110755	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18130	-50	5	-0.28	1220893970	67907	40.43	18060	18170	17860	23600	12730	18180	17978.91	25.54	-5835	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	5011	134.30	1.75	12	0.25	135.00	10341.00	39700	20230908	-54.33	16380	20230523	10.68	30400	-40.36	20240112	17860	1.51	20240530	39700	-54.33	20230908	17170	5.59	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
16	20240530	100756	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17960	-220	5	-1.21	940700360	52362	31.18	18060	18170	17860	23600	12730	18180	17965.33	25.54	-10089	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	4964	133.04	1.74	12	0.19	135.00	10341.00	39700	20230908	-54.76	16380	20230523	9.65	30400	-40.92	20240112	17860	0.56	20240530	39700	-54.76	20230908	17170	4.60	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
17	20240530	090755	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	17890	-290	5	-1.60	218716280	12186	7.26	18060	18170	17860	23600	12730	18180	17948.16	25.54	-8626	18820	18500	18290	17970	17760	18395	17865	138	5420	500	13080	10	1	27637273	4944	132.52	1.73	12	0.04	135.00	10341.00	39700	20230908	-54.94	16380	20230523	9.22	30400	-41.15	20240112	17860	0.17	20240530	39700	-54.94	20230908	17170	4.19	20230601	4.46	N	099190	500	138 억	7059628	N	N	34	N	N
18	20240529	160748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18180	-430	5	-2.31	3048678930	167242	143.03	18600	18610	18080	24150	13030	18610	18229.66	25.64	-51099	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5024	134.67	1.76	12	0.61	135.00	10341.00	39700	20230908	-54.21	16090	20230522	12.99	30400	-40.20	20240112	17910	1.51	20240419	39700	-54.21	20230908	17170	5.88	20230601	4.42	N	099190	500	138 억	7085769	N	N	34	N	N
19	20240529	150747	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18140	-470	5	-2.53	2752867660	150926	129.07	18600	18610	18100	24150	13030	18610	18239.85	25.64	-47105	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5013	134.37	1.75	12	0.55	135.00	10341.00	39700	20230908	-54.31	16090	20230522	12.74	30400	-40.33	20240112	17910	1.28	20240419	39700	-54.31	20230908	17170	5.65	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
20	20240529	140748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18200	-410	5	-2.20	2243973780	122873	105.08	18600	18610	18130	24150	13030	18610	18262.55	25.64	-29660	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5030	134.81	1.76	12	0.44	135.00	10341.00	39700	20230908	-54.16	16090	20230522	13.11	30400	-40.13	20240112	17910	1.62	20240419	39700	-54.16	20230908	17170	6.00	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
21	20240529	130751	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18260	-350	5	-1.88	1921245090	105162	89.93	18600	18610	18130	24150	13030	18610	18269.39	25.64	-19737	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5047	135.26	1.77	12	0.38	135.00	10341.00	39700	20230908	-54.01	16090	20230522	13.49	30400	-39.93	20240112	17910	1.95	20240419	39700	-54.01	20230908	17170	6.35	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
22	20240529	120753	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18230	-380	5	-2.04	1740854950	95269	81.47	18600	18610	18130	24150	13030	18610	18273.05	25.64	-18981	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5038	135.04	1.76	12	0.34	135.00	10341.00	39700	20230908	-54.08	16090	20230522	13.30	30400	-40.03	20240112	17910	1.79	20240419	39700	-54.08	20230908	17170	6.17	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
23	20240529	110750	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18270	-340	5	-1.83	1579653760	86453	73.93	18600	18610	18130	24150	13030	18610	18271.82	25.64	-16942	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5049	135.33	1.77	12	0.31	135.00	10341.00	39700	20230908	-53.98	16090	20230522	13.55	30400	-39.90	20240112	17910	2.01	20240419	39700	-53.98	20230908	17170	6.41	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
24	20240529	100748	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18230	-380	5	-2.04	1180482920	64555	55.21	18600	18610	18130	24150	13030	18610	18286.47	25.64	-19265	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5038	135.04	1.76	12	0.23	135.00	10341.00	39700	20230908	-54.08	16090	20230522	13.30	30400	-40.03	20240112	17910	1.79	20240419	39700	-54.08	20230908	17170	6.17	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
25	20240529	090746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18410	-200	5	-1.07	151890350	8220	7.03	18600	18610	18390	24150	13030	18610	18478.14	25.64	-5616	19156	18882	18646	18372	18136	19020	18510	138	5540	500	13390	10	1	27637273	5088	136.37	1.78	12	0.03	135.00	10341.00	39700	20230908	-53.63	16090	20230522	14.42	30400	-39.44	20240112	17910	2.79	20240419	39700	-53.63	20230908	17170	7.22	20230601	4.42	N	099190	500	138 억	7085769	N	N	449	N	N
26	20240528	160743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18610	0	3	0.00	2182185450	116781	40.74	18410	18920	18410	24150	13030	18610	18686.56	25.58	6244	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5143	137.85	1.80	12	0.42	135.00	10341.00	39700	20230908	-53.12	15990	20230519	16.39	30400	-38.78	20240112	17910	3.91	20240419	39700	-53.12	20230908	17170	8.39	20230601	4.43	N	099190	500	138 억	7069375	N	N	449	N	N
27	20240528	150746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18670	60	2	0.32	1983888230	106122	37.02	18410	18920	18410	24150	13030	18610	18694.41	25.58	8321	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5160	138.30	1.81	12	0.38	135.00	10341.00	39700	20230908	-52.97	15990	20230519	16.76	30400	-38.59	20240112	17910	4.24	20240419	39700	-52.97	20230908	17170	8.74	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
28	20240528	140747	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18730	120	2	0.64	1650109730	88212	30.77	18410	18920	18410	24150	13030	18610	18706.18	25.58	3852	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5176	138.74	1.81	12	0.32	135.00	10341.00	39700	20230908	-52.82	15990	20230519	17.14	30400	-38.39	20240112	17910	4.58	20240419	39700	-52.82	20230908	17170	9.09	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
29	20240528	130744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18860	250	2	1.34	1263170890	67673	23.61	18410	18910	18410	24150	13030	18610	18665.80	25.58	6689	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5212	139.70	1.82	12	0.24	135.00	10341.00	39700	20230908	-52.49	15990	20230519	17.95	30400	-37.96	20240112	17910	5.30	20240419	39700	-52.49	20230908	17170	9.84	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
30	20240528	120745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18820	210	2	1.13	979839530	52659	18.37	18410	18850	18410	24150	13030	18610	18607.26	25.58	3123	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5201	139.41	1.82	12	0.19	135.00	10341.00	39700	20230908	-52.59	15990	20230519	17.70	30400	-38.09	20240112	17910	5.08	20240419	39700	-52.59	20230908	17170	9.61	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
31	20240528	110729	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18650	40	2	0.21	660646170	35598	12.42	18410	18770	18410	24150	13030	18610	18558.52	25.58	-4111	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5154	138.15	1.80	12	0.13	135.00	10341.00	39700	20230908	-53.02	15990	20230519	16.64	30400	-38.65	20240112	17910	4.13	20240419	39700	-53.02	20230908	17170	8.62	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
32	20240528	100745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18500	-110	5	-0.59	458122180	24727	8.63	18410	18680	18410	24150	13030	18610	18527.20	25.58	-6255	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5113	137.04	1.79	12	0.09	135.00	10341.00	39700	20230908	-53.40	15990	20230519	15.70	30400	-39.14	20240112	17910	3.29	20240419	39700	-53.40	20230908	17170	7.75	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
33	20240528	090747	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18610	0	3	0.00	78665690	4258	1.49	18410	18670	18410	24150	13030	18610	18474.80	25.58	-988	19556	19082	18696	18222	17836	18890	18030	138	5540	500	13390	10	1	27637273	5143	137.85	1.80	12	0.02	135.00	10341.00	39700	20230908	-53.12	15990	20230519	16.39	30400	-38.78	20240112	17910	3.91	20240419	39700	-53.12	20230908	17170	8.39	20230601	4.43	N	099190	500	138 억	7069375	N	N	483	N	N
34	20240527	160734	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18610	-570	5	-2.97	5285828800	285247	311.61	19140	19170	18310	24900	13430	19180	18530.52	25.90	-81498	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5143	137.85	1.80	12	1.03	135.00	10341.00	39700	20230908	-53.12	15900	20230518	17.04	30400	-38.78	20240112	17910	3.91	20240419	39700	-53.12	20230908	17170	8.39	20230601	4.42	N	099190	500	138 억	7158829	N	N	483	N	N
35	20240527	150746	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18660	-520	5	-2.71	4870541340	263024	287.33	19140	19170	18310	24900	13430	19180	18517.48	25.90	-83752	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5157	138.22	1.80	12	0.95	135.00	10341.00	39700	20230908	-53.00	15900	20230518	17.36	30400	-38.62	20240112	17910	4.19	20240419	39700	-53.00	20230908	17170	8.68	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
36	20240527	140744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18330	-850	5	-4.43	3714269080	200428	218.95	19140	19170	18310	24900	13430	19180	18531.69	25.90	-105810	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5066	135.78	1.77	12	0.73	135.00	10341.00	39700	20230908	-53.83	15900	20230518	15.28	30400	-39.70	20240112	17910	2.35	20240419	39700	-53.83	20230908	17170	6.76	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
37	20240527	130743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18340	-840	5	-4.38	3301050400	177895	194.33	19140	19170	18310	24900	13430	19180	18556.17	25.90	-94770	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5069	135.85	1.77	12	0.64	135.00	10341.00	39700	20230908	-53.80	15900	20230518	15.35	30400	-39.67	20240112	17910	2.40	20240419	39700	-53.80	20230908	17170	6.81	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
38	20240527	120744	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18330	-850	5	-4.43	3088780830	166327	181.70	19140	19170	18310	24900	13430	19180	18570.53	25.90	-87881	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5066	135.78	1.77	12	0.60	135.00	10341.00	39700	20230908	-53.83	15900	20230518	15.28	30400	-39.70	20240112	17910	2.35	20240419	39700	-53.83	20230908	17170	6.76	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
39	20240527	110743	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18330	-850	5	-4.43	2624732200	141019	154.05	19140	19170	18310	24900	13430	19180	18612.61	25.90	-76997	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5066	135.78	1.77	12	0.51	135.00	10341.00	39700	20230908	-53.83	15900	20230518	15.28	30400	-39.70	20240112	17910	2.35	20240419	39700	-53.83	20230908	17170	6.76	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
40	20240527	100742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18540	-640	5	-3.34	1557718270	83004	90.67	19140	19170	18540	24900	13430	19180	18766.79	25.90	-53159	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5124	137.33	1.79	12	0.30	135.00	10341.00	39700	20230908	-53.30	15900	20230518	16.60	30400	-39.01	20240112	17910	3.52	20240419	39700	-53.30	20230908	17170	7.98	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
41	20240527	090742	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	18860	-320	5	-1.67	331391870	17470	19.08	19140	19170	18850	24900	13430	19180	18969.20	25.90	-14921	19466	19322	19206	19062	18946	19395	19135	138	5720	500	13800	10	1	27637273	5212	139.70	1.82	12	0.06	135.00	10341.00	39700	20230908	-52.49	15900	20230518	18.62	30400	-37.96	20240112	17910	5.30	20240419	39700	-52.49	20230908	17170	9.84	20230601	4.42	N	099190	500	138 억	7158829	N	N	247	N	N
42	20240524	160704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19180	-170	5	-0.88	1751599560	91439	122.95	19160	19350	19090	25150	13550	19350	19155.91	25.97	-16424	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5301	142.07	1.85	12	0.33	135.00	10341.00	39700	20230908	-51.69	15800	20230517	21.39	30400	-36.91	20240112	17910	7.09	20240419	39700	-51.69	20230908	16590	15.61	20230524	4.42	N	099190	500	138 억	7177234	N	N	247	N	N
43	20240524	150704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19150	-200	5	-1.03	1582443570	82605	111.07	19160	19350	19090	25150	13550	19350	19156.73	25.97	-14747	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5293	141.85	1.85	12	0.30	135.00	10341.00	39700	20230908	-51.76	15800	20230517	21.20	30400	-37.01	20240112	17910	6.92	20240419	39700	-51.76	20230908	16590	15.43	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
44	20240524	140707	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19200	-150	5	-0.78	1267212310	66157	88.95	19160	19350	19090	25150	13550	19350	19154.59	25.97	-12367	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5306	142.22	1.86	12	0.24	135.00	10341.00	39700	20230908	-51.64	15800	20230517	21.52	30400	-36.84	20240112	17910	7.20	20240419	39700	-51.64	20230908	16590	15.73	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
45	20240524	130704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19150	-200	5	-1.03	1070057260	55877	75.13	19160	19350	19090	25150	13550	19350	19150.19	25.97	-11350	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5293	141.85	1.85	12	0.20	135.00	10341.00	39700	20230908	-51.76	15800	20230517	21.20	30400	-37.01	20240112	17910	6.92	20240419	39700	-51.76	20230908	16590	15.43	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
46	20240524	120706	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19130	-220	5	-1.14	973215030	50815	68.33	19160	19350	19090	25150	13550	19350	19152.08	25.97	-8826	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5287	141.70	1.85	12	0.18	135.00	10341.00	39700	20230908	-51.81	15800	20230517	21.08	30400	-37.07	20240112	17910	6.81	20240419	39700	-51.81	20230908	16590	15.31	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
47	20240524	110703	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19190	-160	5	-0.83	737575820	38505	51.77	19160	19350	19090	25150	13550	19350	19155.28	25.97	-5342	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5304	142.15	1.86	12	0.14	135.00	10341.00	39700	20230908	-51.66	15800	20230517	21.46	30400	-36.88	20240112	17910	7.15	20240419	39700	-51.66	20230908	16590	15.67	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
48	20240524	100708	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19120	-230	5	-1.19	601957740	31430	42.26	19160	19350	19090	25150	13550	19350	19152.27	25.97	-4799	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5284	141.63	1.85	12	0.11	135.00	10341.00	39700	20230908	-51.84	15800	20230517	21.01	30400	-37.11	20240112	17910	6.76	20240419	39700	-51.84	20230908	16590	15.25	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
49	20240524	090704	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19230	-120	5	-0.62	76763030	3997	5.37	19160	19350	19160	25150	13550	19350	19204.80	25.97	-512	19690	19520	19350	19180	19010	19435	19095	138	5800	500	13930	10	1	27637273	5315	142.44	1.86	12	0.01	135.00	10341.00	39700	20230908	-51.56	15800	20230517	21.71	30400	-36.74	20240112	17910	7.37	20240419	39700	-51.56	20230908	16590	15.91	20230524	4.42	N	099190	500	138 억	7177234	N	N	77	N	N
50	20240523	160701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19350	-150	5	-0.77	1435473490	74314	129.24	19500	19520	19180	25350	13650	19500	19316.32	26.03	-13969	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5348	143.33	1.87	12	0.27	135.00	10341.00	39700	20230908	-51.26	15000	20230516	29.00	30400	-36.35	20240112	17910	8.04	20240419	39700	-51.26	20230908	16380	18.13	20230523	4.48	N	099190	500	138 억	7195152	N	N	77	N	N
51	20240523	150706	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19410	-90	5	-0.46	1340503740	69414	120.72	19500	19520	19180	25350	13650	19500	19311.72	26.03	-13864	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5364	143.78	1.88	12	0.25	135.00	10341.00	39700	20230908	-51.11	15000	20230516	29.40	30400	-36.15	20240112	17910	8.38	20240419	39700	-51.11	20230908	16380	18.50	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
52	20240523	140707	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19300	-200	5	-1.03	1132657910	58653	102.01	19500	19520	19180	25350	13650	19500	19311.16	26.03	-13591	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5334	142.96	1.87	12	0.21	135.00	10341.00	39700	20230908	-51.39	15000	20230516	28.67	30400	-36.51	20240112	17910	7.76	20240419	39700	-51.39	20230908	16380	17.83	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
53	20240523	130705	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19360	-140	5	-0.72	991020620	51328	89.27	19500	19520	19180	25350	13650	19500	19307.60	26.03	-11630	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5351	143.41	1.87	12	0.19	135.00	10341.00	39700	20230908	-51.23	15000	20230516	29.07	30400	-36.32	20240112	17910	8.10	20240419	39700	-51.23	20230908	16380	18.19	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
54	20240523	120701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19300	-200	5	-1.03	841057240	43577	75.79	19500	19520	19180	25350	13650	19500	19300.48	26.03	-13232	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5334	142.96	1.87	12	0.16	135.00	10341.00	39700	20230908	-51.39	15000	20230516	28.67	30400	-36.51	20240112	17910	7.76	20240419	39700	-51.39	20230908	16380	17.83	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
55	20240523	110701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19310	-190	5	-0.97	700908280	36317	63.16	19500	19520	19180	25350	13650	19500	19299.72	26.03	-10046	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5337	143.04	1.87	12	0.13	135.00	10341.00	39700	20230908	-51.36	15000	20230516	28.73	30400	-36.48	20240112	17910	7.82	20240419	39700	-51.36	20230908	16380	17.89	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
56	20240523	100703	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19340	-160	5	-0.82	552915580	28657	49.84	19500	19520	19180	25350	13650	19500	19294.25	26.03	-8800	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5345	143.26	1.87	12	0.10	135.00	10341.00	39700	20230908	-51.28	15000	20230516	28.93	30400	-36.38	20240112	17910	7.98	20240419	39700	-51.28	20230908	16380	18.07	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
57	20240523	090706	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19210	-290	5	-1.49	117987610	6111	10.63	19500	19500	19200	25350	13650	19500	19307.38	26.03	-4111	19733	19616	19493	19376	19253	19675	19435	138	5850	500	14040	10	1	27637273	5309	142.30	1.86	12	0.02	135.00	10341.00	39700	20230908	-51.61	15000	20230516	28.07	30400	-36.81	20240112	17910	7.26	20240419	39700	-51.61	20230908	16380	17.28	20230523	4.48	N	099190	500	138 억	7195152	N	N	248	N	N
58	20240522	160656	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19500	70	2	0.36	1109158770	56934	78.76	19430	19610	19370	25250	13610	19430	19481.48	26.10	-17092	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5389	144.44	1.89	12	0.21	135.00	10341.00	39700	20230908	-50.88	14810	20230515	31.67	30400	-35.86	20240112	17910	8.88	20240419	39700	-50.88	20230908	16090	21.19	20230522	4.55	N	099190	500	138 억	7213154	N	N	248	N	N
59	20240522	150700	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19450	20	2	0.10	1015101730	52101	72.08	19430	19610	19370	25250	13610	19430	19483.35	26.10	-15713	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5375	144.07	1.88	12	0.19	135.00	10341.00	39700	20230908	-51.01	14810	20230515	31.33	30400	-36.02	20240112	17910	8.60	20240419	39700	-51.01	20230908	16090	20.88	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
60	20240522	140702	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19550	120	2	0.62	882339440	45292	62.66	19430	19610	19370	25250	13610	19430	19481.13	26.10	-13564	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5403	144.81	1.89	12	0.16	135.00	10341.00	39700	20230908	-50.76	14810	20230515	32.01	30400	-35.69	20240112	17910	9.16	20240419	39700	-50.76	20230908	16090	21.50	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
61	20240522	130658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19480	50	2	0.26	765151310	39285	54.35	19430	19610	19370	25250	13610	19430	19476.93	26.10	-12970	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5384	144.30	1.88	12	0.14	135.00	10341.00	39700	20230908	-50.93	14810	20230515	31.53	30400	-35.92	20240112	17910	8.77	20240419	39700	-50.93	20230908	16090	21.07	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
62	20240522	120745	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19540	110	2	0.57	706201990	36260	50.16	19430	19610	19370	25250	13610	19430	19476.06	26.10	-11941	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5400	144.74	1.89	12	0.13	135.00	10341.00	39700	20230908	-50.78	14810	20230515	31.94	30400	-35.72	20240112	17910	9.10	20240419	39700	-50.78	20230908	16090	21.44	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
63	20240522	110702	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19460	30	2	0.15	554868990	28514	39.45	19430	19610	19370	25250	13610	19430	19459.53	26.10	-10657	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5378	144.15	1.88	12	0.10	135.00	10341.00	39700	20230908	-50.98	14810	20230515	31.40	30400	-35.99	20240112	17910	8.65	20240419	39700	-50.98	20230908	16090	20.94	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
64	20240522	100701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19420	-10	5	-0.05	417330350	21436	29.65	19430	19610	19370	25250	13610	19430	19468.67	26.10	-9195	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5367	143.85	1.88	12	0.08	135.00	10341.00	39700	20230908	-51.08	14810	20230515	31.13	30400	-36.12	20240112	17910	8.43	20240419	39700	-51.08	20230908	16090	20.70	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
65	20240522	090701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19460	30	2	0.15	53832440	2772	3.83	19430	19490	19370	25250	13610	19430	19420.07	26.10	-639	19670	19550	19350	19230	19030	19610	19290	138	5820	500	13980	10	1	27637273	5378	144.15	1.88	12	0.01	135.00	10341.00	39700	20230908	-50.98	14810	20230515	31.40	30400	-35.99	20240112	17910	8.65	20240419	39700	-50.98	20230908	16090	20.94	20230522	4.55	N	099190	500	138 억	7213154	N	N	295	N	N
66	20240521	160653	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19430	190	2	0.99	1390009330	71918	30.07	19240	19470	19150	25000	13470	19240	19327.23	26.02	19436	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5370	143.93	1.88	12	0.26	135.00	10341.00	39700	20230908	-51.06	14800	20230512	31.28	30400	-36.09	20240112	17910	8.49	20240419	39700	-51.06	20230908	16090	20.76	20230522	4.55	N	099190	500	138 억	7191322	N	N	295	N	N
67	20240521	150659	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19420	180	2	0.94	1285047790	66515	27.81	19240	19470	19150	25000	13470	19240	19319.67	26.02	17975	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5367	143.85	1.88	12	0.24	135.00	10341.00	39700	20230908	-51.08	14800	20230512	31.22	30400	-36.12	20240112	17910	8.43	20240419	39700	-51.08	20230908	16090	20.70	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
68	20240521	140656	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19330	90	2	0.47	1124714570	58246	24.36	19240	19470	19150	25000	13470	19240	19309.73	26.02	12543	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5342	143.19	1.87	12	0.21	135.00	10341.00	39700	20230908	-51.31	14800	20230512	30.61	30400	-36.41	20240112	17910	7.93	20240419	39700	-51.31	20230908	16090	20.14	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
69	20240521	130657	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19330	90	2	0.47	978457140	50680	21.19	19240	19470	19150	25000	13470	19240	19306.57	26.02	9911	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5342	143.19	1.87	12	0.18	135.00	10341.00	39700	20230908	-51.31	14800	20230512	30.61	30400	-36.41	20240112	17910	7.93	20240419	39700	-51.31	20230908	16090	20.14	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
70	20240521	120657	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19300	60	2	0.31	899000890	46570	19.47	19240	19470	19150	25000	13470	19240	19304.29	26.02	10060	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5334	142.96	1.87	12	0.17	135.00	10341.00	39700	20230908	-51.39	14800	20230512	30.41	30400	-36.51	20240112	17910	7.76	20240419	39700	-51.39	20230908	16090	19.95	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
71	20240521	110658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19260	20	2	0.10	751083160	38880	16.26	19240	19470	19150	25000	13470	19240	19317.98	26.02	8808	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5323	142.67	1.86	12	0.14	135.00	10341.00	39700	20230908	-51.49	14800	20230512	30.14	30400	-36.64	20240112	17910	7.54	20240419	39700	-51.49	20230908	16090	19.70	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
72	20240521	100657	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19170	-70	5	-0.36	626610470	32410	13.55	19240	19470	19150	25000	13470	19240	19333.86	26.02	7668	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5298	142.00	1.85	12	0.12	135.00	10341.00	39700	20230908	-51.71	14800	20230512	29.53	30400	-36.94	20240112	17910	7.04	20240419	39700	-51.71	20230908	16090	19.14	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
73	20240521	090653	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19430	190	2	0.99	158466180	8183	3.42	19240	19470	19240	25000	13470	19240	19365.31	26.02	4553	20133	19686	19413	18966	18693	19550	18830	138	5760	500	13850	10	1	27637273	5370	143.93	1.88	12	0.03	135.00	10341.00	39700	20230908	-51.06	14800	20230512	31.28	30400	-36.09	20240112	17910	8.49	20240419	39700	-51.06	20230908	16090	20.76	20230522	4.55	N	099190	500	138 억	7191322	N	N	759	N	N
74	20240517	160658	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19760	-120	5	-0.60	2781118490	139431	122.02	20050	20300	19720	25800	13920	19880	19946.20	26.32	-4206	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5461	146.37	1.91	12	0.50	135.00	10341.00	39700	20230908	-50.23	14800	20230512	33.51	30400	-35.00	20240112	17910	10.33	20240419	39700	-50.23	20230908	15800	25.06	20230517	4.59	N	099190	500	138 억	7274430	N	N	2768	N	N
75	20240517	150701	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19790	-90	5	-0.45	2542339970	127350	111.44	20050	20300	19720	25800	13920	19880	19963.41	26.32	396	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5469	146.59	1.91	12	0.46	135.00	10341.00	39700	20230908	-50.15	14800	20230512	33.72	30400	-34.90	20240112	17910	10.50	20240419	39700	-50.15	20230908	15800	25.25	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
76	20240517	140654	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19820	-60	5	-0.30	2227111580	111427	97.51	20050	20300	19720	25800	13920	19880	19987.18	26.32	1232	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5478	146.81	1.92	12	0.40	135.00	10341.00	39700	20230908	-50.08	14800	20230512	33.92	30400	-34.80	20240112	17910	10.66	20240419	39700	-50.08	20230908	15800	25.44	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
77	20240517	130650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19870	-10	5	-0.05	1823381750	91062	79.69	20050	20300	19720	25800	13920	19880	20023.52	26.32	8589	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5492	147.19	1.92	12	0.33	135.00	10341.00	39700	20230908	-49.95	14800	20230512	34.26	30400	-34.64	20240112	17910	10.94	20240419	39700	-49.95	20230908	15800	25.76	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
78	20240517	120650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19900	20	2	0.10	1706212480	85170	74.53	20050	20300	19720	25800	13920	19880	20033.02	26.32	12041	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5500	147.41	1.92	12	0.31	135.00	10341.00	39700	20230908	-49.87	14800	20230512	34.46	30400	-34.54	20240112	17910	11.11	20240419	39700	-49.87	20230908	15800	25.95	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
79	20240517	110650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20050	170	2	0.86	1573067280	78491	68.69	20050	20300	19720	25800	13920	19880	20041.37	26.32	12462	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	50	1	27637273	5541	148.52	1.94	12	0.28	135.00	10341.00	39700	20230908	-49.50	14800	20230512	35.47	30400	-34.05	20240112	17910	11.95	20240419	39700	-49.50	20230908	15800	26.90	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
80	20240517	100646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20100	220	2	1.11	1017273450	50855	44.50	20050	20300	19720	25800	13920	19880	20003.41	26.32	8884	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	50	1	27637273	5555	148.89	1.94	12	0.18	135.00	10341.00	39700	20230908	-49.37	14800	20230512	35.81	30400	-33.88	20240112	17910	12.23	20240419	39700	-49.37	20230908	15800	27.22	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
81	20240517	090650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19980	100	2	0.50	270432270	13455	11.77	20050	20300	19940	25800	13920	19880	20099.02	26.32	3052	20586	20232	20046	19692	19506	20140	19600	138	5920	500	14310	10	1	27637273	5522	148.00	1.93	12	0.05	135.00	10341.00	39700	20230908	-49.67	14800	20230512	35.00	30400	-34.28	20240112	17910	11.56	20240419	39700	-49.67	20230908	15800	26.46	20230517	4.59	N	099190	500	138 억	7274430	N	N	675	N	N
82	20240516	160646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19880	-120	5	-0.60	2292346950	114259	117.09	20250	20400	19860	26000	14000	20000	20062.91	26.37	-6408	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	10	1	27637273	5494	147.26	1.92	12	0.41	135.00	10341.00	39700	20230908	-49.92	14800	20230512	34.32	30400	-34.61	20240112	17910	11.00	20240419	39700	-49.92	20230908	15000	32.53	20230516	4.58	N	099190	500	138 억	7288404	N	N	558	N	N
83	20240516	150644	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19870	-130	5	-0.65	2180767980	108649	111.34	20250	20400	19860	26000	14000	20000	20071.68	26.37	-4028	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	10	1	27637273	5492	147.19	1.92	12	0.39	135.00	10341.00	39700	20230908	-49.95	14800	20230512	34.26	30400	-34.64	20240112	17910	10.94	20240419	39700	-49.95	20230908	15000	32.47	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
84	20240516	140649	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19890	-110	5	-0.55	1984765470	98791	101.24	20250	20400	19860	26000	14000	20000	20090.55	26.37	1436	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	10	1	27637273	5497	147.33	1.92	12	0.36	135.00	10341.00	39700	20230908	-49.90	14800	20230512	34.39	30400	-34.57	20240112	17910	11.06	20240419	39700	-49.90	20230908	15000	32.60	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
85	20240516	130646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19910	-90	5	-0.45	1810642340	90036	92.26	20250	20400	19910	26000	14000	20000	20110.20	26.37	5536	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	10	1	27637273	5503	147.48	1.93	12	0.33	135.00	10341.00	39700	20230908	-49.85	14800	20230512	34.53	30400	-34.51	20240112	17910	11.17	20240419	39700	-49.85	20230908	15000	32.73	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
86	20240516	120643	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19950	-50	5	-0.25	1608249120	79885	81.86	20250	20400	19940	26000	14000	20000	20132.05	26.37	10901	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	10	1	27637273	5514	147.78	1.93	12	0.29	135.00	10341.00	39700	20230908	-49.75	14800	20230512	34.80	30400	-34.38	20240112	17910	11.39	20240419	39700	-49.75	20230908	15000	33.00	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
87	20240516	110642	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20000	0	3	0.00	1270814800	62996	64.56	20250	20400	20000	26000	14000	20000	20172.94	26.37	16238	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	50	1	27637273	5527	148.15	1.93	12	0.23	135.00	10341.00	39700	20230908	-49.62	14800	20230512	35.14	30400	-34.21	20240112	17910	11.67	20240419	39700	-49.62	20230908	15000	33.33	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
88	20240516	100644	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20100	100	2	0.50	915107150	45252	46.37	20250	20400	20000	26000	14000	20000	20222.47	26.37	18424	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	50	1	27637273	5555	148.89	1.94	12	0.16	135.00	10341.00	39700	20230908	-49.37	14800	20230512	35.81	30400	-33.88	20240112	17910	12.23	20240419	39700	-49.37	20230908	15000	34.00	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
89	20240516	090645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20350	350	2	1.75	286254450	14133	14.48	20250	20350	20050	26000	14000	20000	20254.33	26.37	7371	20400	20200	19950	19750	19500	20300	19850	138	6000	500	14400	50	1	27637273	5624	150.74	1.97	12	0.05	135.00	10341.00	39700	20230908	-48.74	14800	20230512	37.50	30400	-33.06	20240112	17910	13.62	20240419	39700	-48.74	20230908	15000	35.67	20230516	4.58	N	099190	500	138 억	7288404	N	N	144	N	N
90	20240514	160652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20000	120	2	0.60	1894357320	94957	83.97	19880	20150	19700	25800	13920	19880	19949.61	26.29	22083	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	50	1	27637273	5527	148.15	1.93	12	0.34	135.00	10341.00	39700	20230908	-49.62	14800	20230512	35.14	30400	-34.21	20240112	17910	11.67	20240419	39700	-49.62	20230908	14810	35.04	20230515	4.64	N	099190	500	138 억	7267214	N	N	144	N	N
91	20240514	150655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20000	120	2	0.60	1825663990	91523	80.94	19880	20150	19700	25800	13920	19880	19947.60	26.29	21813	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	50	1	27637273	5527	148.15	1.93	12	0.33	135.00	10341.00	39700	20230908	-49.62	14800	20230512	35.14	30400	-34.21	20240112	17910	11.67	20240419	39700	-49.62	20230908	14810	35.04	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
92	20240514	140652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19940	60	2	0.30	1404088460	70450	62.30	19880	20150	19700	25800	13920	19880	19930.28	26.29	7800	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	10	1	27637273	5511	147.70	1.93	12	0.25	135.00	10341.00	39700	20230908	-49.77	14800	20230512	34.73	30400	-34.41	20240112	17910	11.33	20240419	39700	-49.77	20230908	14810	34.64	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
93	20240514	130654	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19960	80	2	0.40	1035291720	51908	45.90	19880	20150	19700	25800	13920	19880	19944.74	26.29	4184	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	10	1	27637273	5516	147.85	1.93	12	0.19	135.00	10341.00	39700	20230908	-49.72	14800	20230512	34.86	30400	-34.34	20240112	17910	11.45	20240419	39700	-49.72	20230908	14810	34.77	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
94	20240514	120651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19980	100	2	0.50	944814880	47370	41.89	19880	20150	19700	25800	13920	19880	19945.43	26.29	6744	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	10	1	27637273	5522	148.00	1.93	12	0.17	135.00	10341.00	39700	20230908	-49.67	14800	20230512	35.00	30400	-34.28	20240112	17910	11.56	20240419	39700	-49.67	20230908	14810	34.91	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
95	20240514	110652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20050	170	2	0.86	812951810	40786	36.07	19880	20150	19700	25800	13920	19880	19932.13	26.29	8214	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	50	1	27637273	5541	148.52	1.94	12	0.15	135.00	10341.00	39700	20230908	-49.50	14800	20230512	35.47	30400	-34.05	20240112	17910	11.95	20240419	39700	-49.50	20230908	14810	35.38	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
96	20240514	100650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19950	70	2	0.35	547401600	27550	24.36	19880	20000	19700	25800	13920	19880	19869.39	26.29	8514	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	10	1	27637273	5514	147.78	1.93	12	0.10	135.00	10341.00	39700	20230908	-49.75	14800	20230512	34.80	30400	-34.38	20240112	17910	11.39	20240419	39700	-49.75	20230908	14810	34.71	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
97	20240514	090651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19910	30	2	0.15	100667670	5091	4.50	19880	19950	19700	25800	13920	19880	19773.65	26.29	682	20460	20170	19960	19670	19460	20065	19565	138	5920	500	14310	10	1	27637273	5503	147.48	1.93	12	0.02	135.00	10341.00	39700	20230908	-49.85	14800	20230512	34.53	30400	-34.51	20240112	17910	11.17	20240419	39700	-49.85	20230908	14810	34.44	20230515	4.64	N	099190	500	138 억	7267214	N	N	0	N	N
98	20240513	160650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19880	-120	5	-0.60	2246562070	112576	71.21	20250	20250	19750	26000	14000	20000	19955.99	26.43	-34832	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5494	147.26	1.92	12	0.41	135.00	10341.00	39700	20230908	-49.92	14800	20230512	34.32	30400	-34.61	20240112	17910	11.00	20240419	39700	-49.92	20230908	14810	34.23	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
99	20240513	150652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19810	-190	5	-0.95	2031045700	101737	64.35	20250	20250	19750	26000	14000	20000	19963.69	26.43	-31827	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5475	146.74	1.92	12	0.37	135.00	10341.00	39700	20230908	-50.10	14800	20230512	33.85	30400	-34.84	20240112	17910	10.61	20240419	39700	-50.10	20230908	14810	33.76	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
100	20240513	140652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19850	-150	5	-0.75	1694757900	84758	53.61	20250	20250	19820	26000	14000	20000	19995.26	26.43	-29338	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5486	147.04	1.92	12	0.31	135.00	10341.00	39700	20230908	-50.00	14800	20230512	34.12	30400	-34.70	20240112	17910	10.83	20240419	39700	-50.00	20230908	14810	34.03	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
101	20240513	130646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19930	-70	5	-0.35	1512236090	75573	47.80	20250	20250	19840	26000	14000	20000	20010.27	26.43	-24047	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5508	147.63	1.93	12	0.27	135.00	10341.00	39700	20230908	-49.80	14800	20230512	34.66	30400	-34.44	20240112	17910	11.28	20240419	39700	-49.80	20230908	14810	34.57	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
102	20240513	120651	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19940	-60	5	-0.30	1437169450	71810	45.42	20250	20250	19840	26000	14000	20000	20013.50	26.43	-22437	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5511	147.70	1.93	12	0.26	135.00	10341.00	39700	20230908	-49.77	14800	20230512	34.73	30400	-34.41	20240112	17910	11.33	20240419	39700	-49.77	20230908	14810	34.64	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
103	20240513	110649	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19910	-90	5	-0.45	1249950470	62406	39.47	20250	20250	19840	26000	14000	20000	20029.33	26.43	-22629	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5503	147.48	1.93	12	0.23	135.00	10341.00	39700	20230908	-49.85	14800	20230512	34.53	30400	-34.51	20240112	17910	11.17	20240419	39700	-49.85	20230908	14810	34.44	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
104	20240513	100650	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20100	100	2	0.50	795877380	39653	25.08	20250	20250	19890	26000	14000	20000	20071.05	26.43	-7859	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	50	1	27637273	5555	148.89	1.94	12	0.14	135.00	10341.00	39700	20230908	-49.37	14800	20230512	35.81	30400	-33.88	20240112	17910	12.23	20240419	39700	-49.37	20230908	14810	35.72	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
105	20240513	090652	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19980	-20	5	-0.10	228468440	11415	7.22	20250	20250	19890	26000	14000	20000	20014.76	26.43	-4168	20606	20302	19996	19692	19386	20455	19845	138	6000	500	14400	10	1	27637273	5522	148.00	1.93	12	0.04	135.00	10341.00	39700	20230908	-49.67	14800	20230512	35.00	30400	-34.28	20240112	17910	11.56	20240419	39700	-49.67	20230908	14810	34.91	20230515	4.61	N	099190	500	138 억	7304174	N	N	276	N	N
106	20240510	160630	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20000	240	2	1.21	3118361210	156341	132.52	19770	20300	19690	25650	13840	19760	19945.82	26.45	-3225	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	50	1	27637273	5527	148.15	1.93	12	0.57	135.00	10341.00	39700	20230908	-49.62	14800	20230512	35.14	30400	-34.21	20240112	17910	11.67	20240419	39700	-49.62	20230908	14800	35.14	20230512	4.60	N	099190	500	138 억	7309608	N	N	276	N	N
107	20240510	150636	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	20050	290	2	1.47	2842750810	142585	120.86	19770	20300	19690	25650	13840	19760	19937.24	26.45	-3503	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	50	1	27637273	5541	148.52	1.94	12	0.52	135.00	10341.00	39700	20230908	-49.50	14800	20230512	35.47	30400	-34.05	20240112	17910	11.95	20240419	39700	-49.50	20230908	14800	35.47	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
108	20240510	140640	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19960	200	2	1.01	1771138780	89274	75.67	19770	20050	19690	25650	13840	19760	19839.36	26.45	-6907	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5516	147.85	1.93	12	0.32	135.00	10341.00	39700	20230908	-49.72	14800	20230512	34.86	30400	-34.34	20240112	17910	11.45	20240419	39700	-49.72	20230908	14800	34.86	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
109	20240510	130633	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19850	90	2	0.46	1385953730	69887	59.24	19770	20050	19690	25650	13840	19760	19831.35	26.45	-2913	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5486	147.04	1.92	12	0.25	135.00	10341.00	39700	20230908	-50.00	14800	20230512	34.12	30400	-34.70	20240112	17910	10.83	20240419	39700	-50.00	20230908	14800	34.12	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
110	20240510	120630	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19880	120	2	0.61	1176560890	59340	50.30	19770	20050	19690	25650	13840	19760	19827.45	26.45	710	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5494	147.26	1.92	12	0.21	135.00	10341.00	39700	20230908	-49.92	14800	20230512	34.32	30400	-34.61	20240112	17910	11.00	20240419	39700	-49.92	20230908	14800	34.32	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
111	20240510	110632	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19770	10	2	0.05	961499910	48506	41.11	19770	20050	19690	25650	13840	19760	19822.29	26.45	1960	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5464	146.44	1.91	12	0.18	135.00	10341.00	39700	20230908	-50.20	14800	20230512	33.58	30400	-34.97	20240112	17910	10.39	20240419	39700	-50.20	20230908	14800	33.58	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
112	20240510	100633	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19830	70	2	0.35	760590450	38338	32.50	19770	20050	19690	25650	13840	19760	19839.07	26.45	7542	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5480	146.89	1.92	12	0.14	135.00	10341.00	39700	20230908	-50.05	14800	20230512	33.99	30400	-34.77	20240112	17910	10.72	20240419	39700	-50.05	20230908	14800	33.99	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
113	20240510	090633	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19760	0	3	0.00	118873800	6014	5.10	19770	19860	19690	25650	13840	19760	19766.18	26.45	-492	20113	19936	19703	19526	19293	20025	19615	138	5890	500	14220	10	1	27637273	5461	146.37	1.91	12	0.02	135.00	10341.00	39700	20230908	-50.23	14800	20230512	33.51	30400	-35.00	20240112	17910	10.33	20240419	39700	-50.23	20230908	14800	33.51	20230512	4.60	N	099190	500	138 억	7309608	N	N	632	N	N
114	20240509	160645	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19760	100	2	0.51	2276889060	115808	128.50	19660	19880	19470	25550	13770	19660	19660.67	26.44	-20181	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5461	146.37	1.91	12	0.42	135.00	10341.00	39700	20230908	-50.23	14800	20230512	33.51	30400	-35.00	20240112	17910	10.33	20240419	39700	-50.23	20230908	14800	33.51	20230512	4.58	N	099190	500	138 억	7308002	N	N	632	N	N
115	20240509	150646	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19670	10	2	0.05	2067980310	105218	116.75	19660	19880	19470	25550	13770	19660	19654.24	26.44	-18592	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5436	145.70	1.90	12	0.38	135.00	10341.00	39700	20230908	-50.45	14800	20230512	32.91	30400	-35.30	20240112	17910	9.83	20240419	39700	-50.45	20230908	14800	32.91	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
116	20240509	140621	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19700	40	2	0.20	1783196060	90760	100.70	19660	19880	19470	25550	13770	19660	19647.38	26.44	-13744	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5445	145.93	1.91	12	0.33	135.00	10341.00	39700	20230908	-50.38	14800	20230512	33.11	30400	-35.20	20240112	17910	9.99	20240419	39700	-50.38	20230908	14800	33.11	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
117	20240509	130632	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19560	-100	5	-0.51	1043780460	53271	59.11	19660	19690	19470	25550	13770	19660	19593.78	26.44	-15900	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5406	144.89	1.89	12	0.19	135.00	10341.00	39700	20230908	-50.73	14800	20230512	32.16	30400	-35.66	20240112	17910	9.21	20240419	39700	-50.73	20230908	14800	32.16	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
118	20240509	120635	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19560	-100	5	-0.51	903313630	46095	51.15	19660	19690	19470	25550	13770	19660	19596.78	26.44	-14254	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5406	144.89	1.89	12	0.17	135.00	10341.00	39700	20230908	-50.73	14800	20230512	32.16	30400	-35.66	20240112	17910	9.21	20240419	39700	-50.73	20230908	14800	32.16	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
119	20240509	110623	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19590	-70	5	-0.36	698997720	35653	39.56	19660	19690	19470	25550	13770	19660	19605.58	26.44	-7205	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5414	145.11	1.89	12	0.13	135.00	10341.00	39700	20230908	-50.65	14800	20230512	32.36	30400	-35.56	20240112	17910	9.38	20240419	39700	-50.65	20230908	14800	32.36	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
120	20240509	100626	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19590	-70	5	-0.36	477819040	24371	27.04	19660	19690	19470	25550	13770	19660	19606.05	26.44	-2422	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5414	145.11	1.89	12	0.09	135.00	10341.00	39700	20230908	-50.65	14800	20230512	32.36	30400	-35.56	20240112	17910	9.38	20240419	39700	-50.65	20230908	14800	32.36	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
121	20240509	090622	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19540	-120	5	-0.61	90455360	4625	5.13	19660	19660	19470	25550	13770	19660	19557.92	26.44	-1878	19933	19796	19643	19506	19353	19865	19575	138	5890	500	14150	10	1	27637273	5400	144.74	1.89	12	0.02	135.00	10341.00	39700	20230908	-50.78	14800	20230512	32.03	30400	-35.72	20240112	17910	9.10	20240419	39700	-50.78	20230908	14800	32.03	20230512	4.58	N	099190	500	138 억	7308002	N	N	334	N	N
122	20240508	160620	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19660	160	2	0.82	1757748700	89626	67.12	19600	19780	19490	25350	13650	19500	19612.03	26.41	7266	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5433	145.63	1.90	12	0.32	135.00	10341.00	39700	20230908	-50.48	14800	20230512	32.84	30400	-35.33	20240112	17910	9.77	20240419	39700	-50.48	20230908	14800	32.84	20230512	4.56	N	099190	500	138 억	7299367	N	N	334	N	N
123	20240508	150625	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19670	170	2	0.87	1607944270	82002	61.41	19600	19780	19490	25350	13650	19500	19608.60	26.41	7831	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5436	145.70	1.90	12	0.30	135.00	10341.00	39700	20230908	-50.45	14800	20230512	32.91	30400	-35.30	20240112	17910	9.83	20240419	39700	-50.45	20230908	14800	32.91	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
124	20240508	140618	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19620	120	2	0.62	1300557360	66361	49.69	19600	19780	19490	25350	13650	19500	19598.22	26.41	656	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5422	145.33	1.90	12	0.24	135.00	10341.00	39700	20230908	-50.58	14800	20230512	32.57	30400	-35.46	20240112	17910	9.55	20240419	39700	-50.58	20230908	14800	32.57	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
125	20240508	130615	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19530	30	2	0.15	1202015070	61328	45.92	19600	19780	19490	25350	13650	19500	19599.78	26.41	116	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5398	144.67	1.89	12	0.22	135.00	10341.00	39700	20230908	-50.81	14800	20230512	31.96	30400	-35.76	20240112	17910	9.05	20240419	39700	-50.81	20230908	14800	31.96	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
126	20240508	120618	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19600	100	2	0.51	1109629170	56608	42.39	19600	19780	19490	25350	13650	19500	19601.99	26.41	1844	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5417	145.19	1.90	12	0.20	135.00	10341.00	39700	20230908	-50.63	14800	20230512	32.43	30400	-35.53	20240112	17910	9.44	20240419	39700	-50.63	20230908	14800	32.43	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
127	20240508	110655	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19500	0	3	0.00	944742510	48178	36.08	19600	19780	19490	25350	13650	19500	19609.42	26.41	2845	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5389	144.44	1.89	12	0.17	135.00	10341.00	39700	20230908	-50.88	14800	20230512	31.76	30400	-35.86	20240112	17910	8.88	20240419	39700	-50.88	20230908	14800	31.76	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
128	20240508	100625	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19670	170	2	0.87	508277030	25865	19.37	19600	19780	19520	25350	13650	19500	19651.16	26.41	1581	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5436	145.70	1.90	12	0.09	135.00	10341.00	39700	20230908	-50.45	14800	20230512	32.91	30400	-35.30	20240112	17910	9.83	20240419	39700	-50.45	20230908	14800	32.91	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
129	20240508	090626	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19560	60	2	0.31	62208260	3175	2.38	19600	19640	19520	25350	13650	19500	19593.21	26.41	-83	20040	19770	19560	19290	19080	19665	19185	138	5850	500	14040	10	1	27637273	5406	144.89	1.89	12	0.01	135.00	10341.00	39700	20230908	-50.73	14800	20230512	32.16	30400	-35.66	20240112	17910	9.21	20240419	39700	-50.73	20230908	14800	32.16	20230512	4.56	N	099190	500	138 억	7299367	N	N	695	N	N
130	20240503	160637	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19400	-70	5	-0.36	2124799080	109417	138.03	19500	19670	19270	25300	13630	19470	19419.31	26.54	3597	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5362	143.70	1.88	12	0.40	135.00	10341.00	39700	20230908	-51.13	14800	20230512	31.08	30400	-36.18	20240112	17910	8.32	20240419	39700	-51.13	20230908	14800	31.08	20230512	4.50	N	099190	500	138 억	7334368	N	N	509	N	N
131	20240503	150638	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19390	-80	5	-0.41	1814295410	93353	117.76	19500	19670	19270	25300	13630	19470	19434.78	26.54	1539	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5359	143.63	1.88	12	0.34	135.00	10341.00	39700	20230908	-51.16	14800	20230512	31.01	30400	-36.22	20240112	17910	8.26	20240419	39700	-51.16	20230908	14800	31.01	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
132	20240503	140637	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19400	-70	5	-0.36	1408148230	72405	91.34	19500	19670	19270	25300	13630	19470	19448.22	26.54	-401	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5362	143.70	1.88	12	0.26	135.00	10341.00	39700	20230908	-51.13	14800	20230512	31.08	30400	-36.18	20240112	17910	8.32	20240419	39700	-51.13	20230908	14800	31.08	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
133	20240503	130638	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19470	0	3	0.00	1248993650	64230	81.02	19500	19670	19270	25300	13630	19470	19445.64	26.54	682	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5381	144.22	1.88	12	0.23	135.00	10341.00	39700	20230908	-50.96	14800	20230512	31.55	30400	-35.95	20240112	17910	8.71	20240419	39700	-50.96	20230908	14800	31.55	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
134	20240503	120634	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19340	-130	5	-0.67	1095682970	56331	71.06	19500	19670	19270	25300	13630	19470	19450.80	26.54	-979	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5345	143.26	1.87	12	0.20	135.00	10341.00	39700	20230908	-51.28	14800	20230512	30.68	30400	-36.38	20240112	17910	7.98	20240419	39700	-51.28	20230908	14800	30.68	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
135	20240503	110635	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19310	-160	5	-0.82	877096570	45019	56.79	19500	19670	19270	25300	13630	19470	19482.81	26.54	-4596	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5337	143.04	1.87	12	0.16	135.00	10341.00	39700	20230908	-51.36	14800	20230512	30.47	30400	-36.48	20240112	17910	7.82	20240419	39700	-51.36	20230908	14800	30.47	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
136	20240503	100631	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19480	10	2	0.05	540307170	27663	34.90	19500	19670	19400	25300	13630	19470	19531.77	26.54	1243	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5384	144.30	1.88	12	0.10	135.00	10341.00	39700	20230908	-50.93	14800	20230512	31.62	30400	-35.92	20240112	17910	8.77	20240419	39700	-50.93	20230908	14800	31.62	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
137	20240503	090631	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19580	110	2	0.56	196102770	10019	12.64	19500	19670	19400	25300	13630	19470	19573.11	26.54	3019	19830	19650	19510	19330	19190	19580	19260	138	5830	500	14010	10	1	27637273	5411	145.04	1.89	12	0.04	135.00	10341.00	39700	20230908	-50.68	14800	20230512	32.30	30400	-35.59	20240112	17910	9.32	20240419	39700	-50.68	20230908	14800	32.30	20230512	4.50	N	099190	500	138 억	7334368	N	N	144	N	N
138	20240502	160628	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19470	-160	5	-0.82	1538437330	78999	60.82	19630	19690	19370	25500	13750	19630	19474.14	26.69	-9175	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5358	144.22	1.88	12	0.29	135.00	10341.00	39700	20230908	-50.96	14800	20230512	31.55	30400	-35.95	20240112	17910	8.71	20240419	39700	-50.96	20230908	14800	31.55	20230512	4.47	N	099190	500	137 억	7344094	N	N	144	N	N
139	20240502	150631	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19410	-220	5	-1.12	1370505900	70356	54.16	19630	19690	19390	25500	13750	19630	19479.59	26.69	-6650	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5341	143.78	1.88	12	0.26	135.00	10341.00	39700	20230908	-51.11	14800	20230512	31.15	30400	-36.15	20240112	17910	8.38	20240419	39700	-51.11	20230908	14800	31.15	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
140	20240502	140627	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19450	-180	5	-0.92	1070476480	54909	42.27	19630	19690	19390	25500	13750	19630	19495.46	26.69	-4668	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5352	144.07	1.88	12	0.20	135.00	10341.00	39700	20230908	-51.01	14800	20230512	31.42	30400	-36.02	20240112	17910	8.60	20240419	39700	-51.01	20230908	14800	31.42	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
141	20240502	130626	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19470	-160	5	-0.82	975323130	50017	38.50	19630	19690	19390	25500	13750	19630	19499.83	26.69	-1861	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5358	144.22	1.88	12	0.18	135.00	10341.00	39700	20230908	-50.96	14800	20230512	31.55	30400	-35.95	20240112	17910	8.71	20240419	39700	-50.96	20230908	14800	31.55	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
142	20240502	120624	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19440	-190	5	-0.97	887273050	45492	35.02	19630	19690	19390	25500	13750	19630	19503.94	26.69	-1608	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5350	144.00	1.88	12	0.17	135.00	10341.00	39700	20230908	-51.03	14800	20230512	31.35	30400	-36.05	20240112	17910	8.54	20240419	39700	-51.03	20230908	14800	31.35	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
143	20240502	110624	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19480	-150	5	-0.76	588616570	30151	23.21	19630	19690	19440	25500	13750	19630	19522.29	26.69	-4651	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5361	144.30	1.88	12	0.11	135.00	10341.00	39700	20230908	-50.93	14800	20230512	31.62	30400	-35.92	20240112	17910	8.77	20240419	39700	-50.93	20230908	14800	31.62	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
144	20240502	100622	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19530	-100	5	-0.51	300674600	15369	11.83	19630	19690	19440	25500	13750	19630	19563.71	26.69	1318	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5374	144.67	1.89	12	0.06	135.00	10341.00	39700	20230908	-50.81	14800	20230512	31.96	30400	-35.76	20240112	17910	9.05	20240419	39700	-50.81	20230908	14800	31.96	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N
145	20240502	090623	55	40.00	KSQ150	의료정밀기기	N	N	N	Y	40	N	19690	60	2	0.31	35069860	1789	1.38	19630	19690	19440	25500	13750	19630	19603.05	26.69	-107	20223	19926	19703	19406	19183	19815	19295	138	5870	500	14130	10	1	27518273	5418	145.85	1.90	12	0.01	135.00	10341.00	39700	20230908	-50.40	14800	20230512	33.04	30400	-35.23	20240112	17910	9.94	20240419	39700	-50.40	20230908	14800	33.04	20230512	4.47	N	099190	500	137 억	7344094	N	N	746	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History