KissMeData/214150/price/prices-20240501.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	20240531	161008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	1450	2	3.02	19350635500	393172	161.94	48000	49900	47900	62400	33600	48000	49216.56	75.11	0	26814	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31648	43.15	10.55	12	0.61	1146.00	4685.00	52300	20240521	-5.45	24950	20230524	98.20	52300	-5.45	20240521	27850	77.56	20240206	52300	-5.45	20240521	25150	96.62	20230531	0.52	N	214150	100	64 억		48071414	N	N	2855	N	00	N
3	20240531	151006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49550	1550	2	3.23	17757888900	360965	148.67	48000	49900	47900	62400	33600	48000	49196.06	75.11	0	23710	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31712	43.24	10.58	12	0.56	1146.00	4685.00	52300	20240521	-5.26	24950	20230524	98.60	52300	-5.26	20240521	27850	77.92	20240206	52300	-5.26	20240521	25150	97.02	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
4	20240531	141006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	1500	2	3.12	14238612450	289506	119.24	48000	49900	47900	62400	33600	48000	49183.02	75.11	0	18571	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31680	43.19	10.57	12	0.45	1146.00	4685.00	52300	20240521	-5.35	24950	20230524	98.40	52300	-5.35	20240521	27850	77.74	20240206	52300	-5.35	20240521	25150	96.82	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
5	20240531	131010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	1450	2	3.02	11614271050	236700	97.49	48000	49700	47900	62400	33600	48000	49068.11	75.11	0	15900	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31648	43.15	10.55	12	0.37	1146.00	4685.00	52300	20240521	-5.45	24950	20230524	98.20	52300	-5.45	20240521	27850	77.56	20240206	52300	-5.45	20240521	25150	96.62	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
6	20240531	121015	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	1500	2	3.12	10591134850	216002	88.96	48000	49700	47900	62400	33600	48000	49033.25	75.11	0	15387	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31680	43.19	10.57	12	0.34	1146.00	4685.00	52300	20240521	-5.35	24950	20230524	98.40	52300	-5.35	20240521	27850	77.74	20240206	52300	-5.35	20240521	25150	96.82	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
7	20240531	111010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49150	1150	2	2.40	8712139600	178022	73.32	48000	49500	47900	62400	33600	48000	48939.29	75.11	0	9650	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31456	42.89	10.49	12	0.28	1146.00	4685.00	52300	20240521	-6.02	24950	20230524	96.99	52300	-6.02	20240521	27850	76.48	20240206	52300	-6.02	20240521	25150	95.43	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
8	20240531	101009	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	850	2	1.77	6706770900	137255	56.53	48000	49500	47900	62400	33600	48000	48864.46	75.11	0	6226	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31264	42.63	10.43	12	0.21	1146.00	4685.00	52300	20240521	-6.60	24950	20230524	95.79	52300	-6.60	20240521	27850	75.40	20240206	52300	-6.60	20240521	25150	94.23	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
9	20240531	091010	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	950	2	1.98	2199074150	45208	18.62	48000	49000	47900	62400	33600	48000	48645.47	75.11	0	14994	49133	48566	47633	47066	46133	48850	47350	65	14400	100	35520	50	1	63999519	31328	42.71	10.45	12	0.07	1146.00	4685.00	52300	20240521	-6.41	24950	20230524	96.19	52300	-6.41	20240521	27850	75.76	20240206	52300	-6.41	20240521	25150	94.63	20230531	0.52	N	214150	100	64 억		48071414	N	N	4	N	00	N
10	20240530	161003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48000	350	2	0.73	11341280200	238438	51.26	47250	48200	46700	61900	33400	47650	47563.80	75.02	0	69866	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30720	41.88	10.25	12	0.37	1146.00	4685.00	52300	20240521	-8.22	24300	20230523	97.53	52300	-8.22	20240521	27850	72.35	20240206	52300	-8.22	20240521	25150	90.85	20230531	0.52	N	214150	100	64 억		48012663	N	N	4	N	00	N
11	20240530	151005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48000	350	2	0.73	10640642750	223855	48.13	47250	48200	46700	61900	33400	47650	47533.54	75.02	0	68072	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30720	41.88	10.25	12	0.35	1146.00	4685.00	52300	20240521	-8.22	24300	20230523	97.53	52300	-8.22	20240521	27850	72.35	20240206	52300	-8.22	20240521	25150	90.85	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
12	20240530	141004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47850	200	2	0.42	8815245300	185780	39.94	47250	48100	46700	61900	33400	47650	47449.70	75.02	0	56171	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30624	41.75	10.21	12	0.29	1146.00	4685.00	52300	20240521	-8.51	24300	20230523	96.91	52300	-8.51	20240521	27850	71.81	20240206	52300	-8.51	20240521	25150	90.26	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
13	20240530	131006	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47950	300	2	0.63	7552895450	159343	34.26	47250	48100	46700	61900	33400	47650	47399.92	75.02	0	47374	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30688	41.84	10.23	12	0.25	1146.00	4685.00	52300	20240521	-8.32	24300	20230523	97.33	52300	-8.32	20240521	27850	72.17	20240206	52300	-8.32	20240521	25150	90.66	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
14	20240530	121003	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	-300	5	-0.63	6343673950	133940	28.80	47250	48100	46700	61900	33400	47650	47361.63	75.02	0	37554	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30304	41.32	10.11	12	0.21	1146.00	4685.00	52300	20240521	-9.46	24300	20230523	94.86	52300	-9.46	20240521	27850	70.02	20240206	52300	-9.46	20240521	25150	88.27	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
15	20240530	111005	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47300	-350	5	-0.73	5400921750	114012	24.51	47250	48100	46700	61900	33400	47650	47371.04	75.02	0	28894	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30272	41.27	10.10	12	0.18	1146.00	4685.00	52300	20240521	-9.56	24300	20230523	94.65	52300	-9.56	20240521	27850	69.84	20240206	52300	-9.56	20240521	25150	88.07	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
16	20240530	101008	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47050	-600	5	-1.26	3869802150	81487	17.52	47250	48100	46900	61900	33400	47650	47489.42	75.02	0	16687	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30112	41.06	10.04	12	0.13	1146.00	4685.00	52300	20240521	-10.04	24300	20230523	93.62	52300	-10.04	20240521	27850	68.94	20240206	52300	-10.04	20240521	25150	87.08	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
17	20240530	091004	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47750	100	2	0.21	898783850	18968	4.08	47250	47850	47000	61900	33400	47650	47381.43	75.02	0	2094	52516	50082	48066	45632	43616	49075	44625	65	14250	100	35260	50	1	63999519	30560	41.67	10.19	12	0.03	1146.00	4685.00	52300	20240521	-8.70	24300	20230523	96.50	52300	-8.70	20240521	27850	71.45	20240206	52300	-8.70	20240521	25150	89.86	20230531	0.52	N	214150	100	64 억		48012663	N	N	365	N	00	N
18	20240529	160957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47650	-1850	5	-3.74	22248441500	461989	126.28	50200	50500	46050	64300	34650	49500	48159.26	75.08	0	47177	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	30496	41.58	10.17	12	0.72	1146.00	4685.00	52300	20240521	-8.89	24300	20230523	96.09	52300	-8.89	20240521	27850	71.10	20240206	52300	-8.89	20240521	25150	89.46	20230531	0.51	N	214150	100	64 억		48047877	N	N	365	N	00	N
19	20240529	150956	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47400	-2100	5	-4.24	20743595600	430418	117.65	50200	50500	46050	64300	34650	49500	48194.01	75.08	0	37896	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	30336	41.36	10.12	12	0.67	1146.00	4685.00	52300	20240521	-9.37	24300	20230523	95.06	52300	-9.37	20240521	27850	70.20	20240206	52300	-9.37	20240521	25150	88.47	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
20	20240529	140957	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48550	-950	5	-1.92	10159695600	206412	56.42	50200	50500	48500	64300	34650	49500	49220.44	75.08	0	-11013	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	31072	42.36	10.36	12	0.32	1146.00	4685.00	52300	20240521	-7.17	24300	20230523	99.79	52300	-7.17	20240521	27850	74.33	20240206	52300	-7.17	20240521	25150	93.04	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
21	20240529	130959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	-600	5	-1.21	8493210400	172152	47.06	50200	50500	48600	64300	34650	49500	49335.51	75.08	0	485	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	31296	42.67	10.44	12	0.27	1146.00	4685.00	52300	20240521	-6.50	24300	20230523	101.23	52300	-6.50	20240521	27850	75.58	20240206	52300	-6.50	20240521	25150	94.43	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
22	20240529	120959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49200	-300	5	-0.61	7479649550	151563	41.43	50200	50500	48600	64300	34650	49500	49350.08	75.08	0	-991	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	31488	42.93	10.50	12	0.24	1146.00	4685.00	52300	20240521	-5.93	24300	20230523	102.47	52300	-5.93	20240521	27850	76.66	20240206	52300	-5.93	20240521	25150	95.63	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
23	20240529	110958	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	-550	5	-1.11	6451195000	130510	35.67	50200	50500	48600	64300	34650	49500	49430.65	75.08	0	-3119	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	31328	42.71	10.45	12	0.20	1146.00	4685.00	52300	20240521	-6.41	24300	20230523	101.44	52300	-6.41	20240521	27850	75.76	20240206	52300	-6.41	20240521	25150	94.63	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
24	20240529	100953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	-700	5	-1.41	5230998450	105622	28.87	50200	50500	48600	64300	34650	49500	49525.66	75.08	0	-6508	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	50	1	63999519	31232	42.58	10.42	12	0.17	1146.00	4685.00	52300	20240521	-6.69	24300	20230523	100.82	52300	-6.69	20240521	27850	75.22	20240206	52300	-6.69	20240521	25150	94.04	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
25	20240529	090953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50200	700	2	1.41	1584667600	31640	8.65	50200	50500	49800	64300	34650	49500	50084.68	75.08	0	7859	52233	50866	49933	48566	47633	50650	48350	65	14800	100	36630	100	1	63999519	32128	43.80	10.72	12	0.05	1146.00	4685.00	52300	20240521	-4.02	24300	20230523	106.58	52300	-4.02	20240521	27850	80.25	20240206	52300	-4.02	20240521	25150	99.60	20230531	0.51	N	214150	100	64 억		48047877	N	N	437	N	00	N
26	20240528	160950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49500	500	2	1.02	18140162950	363532	156.13	49500	51300	49000	63700	34300	49000	49901.46	75.08	0	-12896	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31680	43.19	10.57	12	0.57	1146.00	4685.00	52300	20240521	-5.35	24300	20230523	103.70	52300	-5.35	20240521	27850	77.74	20240206	52300	-5.35	20240521	25150	96.82	20230531	0.52	N	214150	100	64 억		48053291	N	N	437	N	00	N
27	20240528	150952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49400	400	2	0.82	17273324900	345991	148.60	49500	51300	49000	63700	34300	49000	49924.24	75.08	0	-14144	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31616	43.11	10.54	12	0.54	1146.00	4685.00	52300	20240521	-5.54	24300	20230523	103.29	52300	-5.54	20240521	27850	77.38	20240206	52300	-5.54	20240521	25150	96.42	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
28	20240528	140955	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49400	400	2	0.82	16006150950	320329	137.58	49500	51300	49000	63700	34300	49000	49967.89	75.08	0	-8460	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31616	43.11	10.54	12	0.50	1146.00	4685.00	52300	20240521	-5.54	24300	20230523	103.29	52300	-5.54	20240521	27850	77.38	20240206	52300	-5.54	20240521	25150	96.42	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
29	20240528	130949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49700	700	2	1.43	15188725300	303832	130.49	49500	51300	49000	63700	34300	49000	49990.58	75.08	0	-2631	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31808	43.37	10.61	12	0.47	1146.00	4685.00	52300	20240521	-4.97	24300	20230523	104.53	52300	-4.97	20240521	27850	78.46	20240206	52300	-4.97	20240521	25150	97.61	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
30	20240528	120950	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	1000	2	2.04	13508708550	270182	116.04	49500	51300	49000	63700	34300	49000	49998.60	75.08	0	-1475	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	100	1	63999519	32000	43.63	10.67	12	0.42	1146.00	4685.00	52300	20240521	-4.40	24300	20230523	105.76	52300	-4.40	20240521	27850	79.53	20240206	52300	-4.40	20240521	25150	98.81	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
31	20240528	110935	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49550	550	2	1.12	12107772450	242082	103.97	49500	51300	49000	63700	34300	49000	50015.22	75.08	0	-9085	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31712	43.24	10.58	12	0.38	1146.00	4685.00	52300	20240521	-5.26	24300	20230523	103.91	52300	-5.26	20240521	27850	77.92	20240206	52300	-5.26	20240521	25150	97.02	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
32	20240528	100951	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49250	250	2	0.51	10947067750	218616	93.89	49500	51300	49000	63700	34300	49000	50074.48	75.08	0	-14397	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	50	1	63999519	31520	42.98	10.51	12	0.34	1146.00	4685.00	52300	20240521	-5.83	24300	20230523	102.67	52300	-5.83	20240521	27850	76.84	20240206	52300	-5.83	20240521	25150	95.83	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
33	20240528	090953	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50100	1100	2	2.24	3698767050	73838	31.71	49500	51000	49350	63700	34300	49000	50093.19	75.08	0	1065	50666	49832	49116	48282	47566	49475	47925	65	14700	100	36260	100	1	63999519	32064	43.72	10.69	12	0.12	1146.00	4685.00	52300	20240521	-4.21	24300	20230523	106.17	52300	-4.21	20240521	27850	79.89	20240206	52300	-4.21	20240521	25150	99.20	20230531	0.52	N	214150	100	64 억		48053291	N	N	778	N	00	N
34	20240527	160937	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	150	2	0.31	11365436200	231112	67.39	49500	49950	48400	63500	34200	48850	49177.28	75.10	0	-221	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31360	42.76	10.46	12	0.36	1146.00	4685.00	52300	20240521	-6.31	24300	20230523	101.65	52300	-6.31	20240521	27850	75.94	20240206	52300	-6.31	20240521	25150	94.83	20230531	0.52	N	214150	100	64 억		48063255	N	N	778	N	00	N
35	20240527	150952	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	50	2	0.10	10816002450	219889	64.12	49500	49950	48400	63500	34200	48850	49188.47	75.10	0	-4408	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31296	42.67	10.44	12	0.34	1146.00	4685.00	52300	20240521	-6.50	24300	20230523	101.23	52300	-6.50	20240521	27850	75.58	20240206	52300	-6.50	20240521	25150	94.43	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
36	20240527	140949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	100	2	0.20	8665247400	175770	51.26	49500	49950	48800	63500	34200	48850	49298.78	75.10	0	-12731	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31328	42.71	10.45	12	0.27	1146.00	4685.00	52300	20240521	-6.41	24300	20230523	101.44	52300	-6.41	20240521	27850	75.76	20240206	52300	-6.41	20240521	25150	94.63	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
37	20240527	130949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49250	400	2	0.82	7669917500	155472	45.34	49500	49950	48800	63500	34200	48850	49333.11	75.10	0	-8536	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31520	42.98	10.51	12	0.24	1146.00	4685.00	52300	20240521	-5.83	24300	20230523	102.67	52300	-5.83	20240521	27850	76.84	20240206	52300	-5.83	20240521	25150	95.83	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
38	20240527	120949	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49300	450	2	0.92	6789233100	137589	40.12	49500	49950	48800	63500	34200	48850	49344.30	75.10	0	-4229	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31552	43.02	10.52	12	0.21	1146.00	4685.00	52300	20240521	-5.74	24300	20230523	102.88	52300	-5.74	20240521	27850	77.02	20240206	52300	-5.74	20240521	25150	96.02	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
39	20240527	110948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49450	600	2	1.23	6013428250	121850	35.53	49500	49950	48800	63500	34200	48850	49351.07	75.10	0	-4715	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31648	43.15	10.55	12	0.19	1146.00	4685.00	52300	20240521	-5.45	24300	20230523	103.50	52300	-5.45	20240521	27850	77.56	20240206	52300	-5.45	20240521	25150	96.62	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
40	20240527	100947	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49650	800	2	1.64	4575861400	92659	27.02	49500	49950	48800	63500	34200	48850	49383.88	75.10	0	-3304	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31776	43.32	10.60	12	0.14	1146.00	4685.00	52300	20240521	-5.07	24300	20230523	104.32	52300	-5.07	20240521	27850	78.28	20240206	52300	-5.07	20240521	25150	97.42	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
41	20240527	090948	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49000	150	2	0.31	1179789750	23965	6.99	49500	49600	48800	63500	34200	48850	49229.70	75.10	0	-1519	51983	50416	49233	47666	46483	51200	48450	65	14650	100	36140	50	1	63999519	31360	42.76	10.46	12	0.04	1146.00	4685.00	52300	20240521	-6.31	24300	20230523	101.65	52300	-6.31	20240521	27850	75.94	20240206	52300	-6.31	20240521	25150	94.83	20230531	0.52	N	214150	100	64 억		48063255	N	N	833	N	00	N
42	20240524	160855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	50	2	0.10	16651861400	340061	102.18	48050	50800	48050	63400	34200	48800	48967.79	75.02	0	28786	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31264	42.63	10.43	12	0.53	1146.00	4685.00	52300	20240521	-6.60	24300	20230523	101.03	52300	-6.60	20240521	27850	75.40	20240206	52300	-6.60	20240521	24950	95.79	20230524	0.52	N	214150	100	64 억		48010629	N	N	833	N	00	N
43	20240524	150855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48700	-100	5	-0.20	15618553500	318852	95.81	48050	50800	48050	63400	34200	48800	48984.05	75.02	0	18259	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31168	42.50	10.39	12	0.50	1146.00	4685.00	52300	20240521	-6.88	24300	20230523	100.41	52300	-6.88	20240521	27850	74.87	20240206	52300	-6.88	20240521	24950	95.19	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
44	20240524	140901	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	50	2	0.10	14148682100	288697	86.75	48050	50800	48050	63400	34200	48800	49009.19	75.02	0	8238	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31264	42.63	10.43	12	0.45	1146.00	4685.00	52300	20240521	-6.60	24300	20230523	101.03	52300	-6.60	20240521	27850	75.40	20240206	52300	-6.60	20240521	24950	95.79	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
45	20240524	130857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48500	-300	5	-0.61	12989027250	264849	79.58	48050	50800	48050	63400	34200	48800	49043.69	75.02	0	-603	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31040	42.32	10.35	12	0.41	1146.00	4685.00	52300	20240521	-7.27	24300	20230523	99.59	52300	-7.27	20240521	27850	74.15	20240206	52300	-7.27	20240521	24950	94.39	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
46	20240524	120859	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48500	-300	5	-0.61	12137953900	247243	74.29	48050	50800	48050	63400	34200	48800	49093.92	75.02	0	-6736	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31040	42.32	10.35	12	0.39	1146.00	4685.00	52300	20240521	-7.27	24300	20230523	99.59	52300	-7.27	20240521	27850	74.15	20240206	52300	-7.27	20240521	24950	94.39	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
47	20240524	110855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48500	-300	5	-0.61	11035688100	224383	67.42	48050	50800	48050	63400	34200	48800	49183.38	75.02	0	-8432	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	31040	42.32	10.35	12	0.35	1146.00	4685.00	52300	20240521	-7.27	24300	20230523	99.59	52300	-7.27	20240521	27850	74.15	20240206	52300	-7.27	20240521	24950	94.39	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
48	20240524	100903	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48300	-500	5	-1.02	9473693400	192099	57.72	48050	50800	48050	63400	34200	48800	49318.32	75.02	0	-11512	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	50	1	63999519	30912	42.15	10.31	12	0.30	1146.00	4685.00	52300	20240521	-7.65	24300	20230523	98.77	52300	-7.65	20240521	27850	73.43	20240206	52300	-7.65	20240521	24950	93.59	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
49	20240524	090857	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	1200	2	2.46	4424746650	88609	26.63	48050	50800	48050	63400	34200	48800	49943.25	75.02	0	5177	51400	50100	49100	47800	46800	50750	48450	65	14600	100	36110	100	1	63999519	32000	43.63	10.67	12	0.14	1146.00	4685.00	52300	20240521	-4.40	24300	20230523	105.76	52300	-4.40	20240521	27850	79.53	20240206	52300	-4.40	20240521	24950	100.40	20230524	0.52	N	214150	100	64 억		48010629	N	N	557	N	00	N
50	20240523	160854	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	100	2	0.21	16020327950	325289	97.53	48200	50400	48100	63300	34100	48700	49250.34	74.93	0	60940	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31232	42.58	10.42	12	0.51	1146.00	4685.00	52300	20240521	-6.69	23850	20230516	104.61	52300	-6.69	20240521	27850	75.22	20240206	52300	-6.69	20240521	24300	100.82	20230523	0.51	N	214150	100	64 억		47952908	N	N	557	N	00	N
51	20240523	150858	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	200	2	0.41	15248606400	309510	92.79	48200	50400	48100	63300	34100	48700	49267.12	74.93	0	56219	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31296	42.67	10.44	12	0.48	1146.00	4685.00	52300	20240521	-6.50	23850	20230516	105.03	52300	-6.50	20240521	27850	75.58	20240206	52300	-6.50	20240521	24300	101.23	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
52	20240523	140901	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	100	2	0.21	12977808350	262877	78.81	48200	50400	48100	63300	34100	48700	49368.63	74.93	0	36631	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31232	42.58	10.42	12	0.41	1146.00	4685.00	52300	20240521	-6.69	23850	20230516	104.61	52300	-6.69	20240521	27850	75.22	20240206	52300	-6.69	20240521	24300	100.82	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
53	20240523	130900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49700	1000	2	2.05	10193896000	206122	61.80	48200	50400	48100	63300	34100	48700	49456.02	74.93	0	14880	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31808	43.37	10.61	12	0.32	1146.00	4685.00	52300	20240521	-4.97	23850	20230516	108.39	52300	-4.97	20240521	27850	78.46	20240206	52300	-4.97	20240521	24300	104.53	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
54	20240523	120855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49900	1200	2	2.46	8070184250	163595	49.05	48200	50400	48100	63300	34100	48700	49330.66	74.93	0	12732	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31936	43.54	10.65	12	0.26	1146.00	4685.00	52300	20240521	-4.59	23850	20230516	109.22	52300	-4.59	20240521	27850	79.17	20240206	52300	-4.59	20240521	24300	105.35	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
55	20240523	110853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49650	950	2	1.95	5308022500	108194	32.44	48200	49750	48100	63300	34100	48700	49060.57	74.93	0	16063	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31776	43.32	10.60	12	0.17	1146.00	4685.00	52300	20240521	-5.07	23850	20230516	108.18	52300	-5.07	20240521	27850	78.28	20240206	52300	-5.07	20240521	24300	104.32	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
56	20240523	100856	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49250	550	2	1.13	3391733800	69410	20.81	48200	49550	48100	63300	34100	48700	48865.45	74.93	0	3382	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	31520	42.98	10.51	12	0.11	1146.00	4685.00	52300	20240521	-5.83	23850	20230516	106.50	52300	-5.83	20240521	27850	76.84	20240206	52300	-5.83	20240521	24300	102.67	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
57	20240523	090900	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48400	-300	5	-0.62	694308200	14332	4.30	48200	49050	48150	63300	34100	48700	48442.76	74.93	0	2197	51200	49950	49250	48000	47300	49600	47650	65	14600	100	36030	50	1	63999519	30976	42.23	10.33	12	0.02	1146.00	4685.00	52300	20240521	-7.46	23850	20230516	102.94	52300	-7.46	20240521	27850	73.79	20240206	52300	-7.46	20240521	24300	99.18	20230523	0.51	N	214150	100	64 억		47952908	N	N	345	N	00	N
58	20240522	160846	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48700	-1600	5	-3.18	16196743500	329349	40.85	49700	50500	48550	65300	35300	50300	49178.52	74.91	0	11859	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31168	42.50	10.39	12	0.51	1146.00	4685.00	52300	20240521	-6.88	23200	20230515	109.91	52300	-6.88	20240521	27850	74.87	20240206	52300	-6.88	20240521	24300	100.41	20230523	0.51	N	214150	100	64 억		47940792	N	N	345	N	00	N
59	20240522	150853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48750	-1550	5	-3.08	15286938600	310680	38.53	49700	50500	48550	65300	35300	50300	49204.31	74.91	0	8034	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31200	42.54	10.41	12	0.49	1146.00	4685.00	52300	20240521	-6.79	23200	20230515	110.13	52300	-6.79	20240521	27850	75.04	20240206	52300	-6.79	20240521	24300	100.62	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
60	20240522	140853	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	-1400	5	-2.78	13451521050	273062	33.87	49700	50500	48650	65300	35300	50300	49261.28	74.91	0	5011	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31296	42.67	10.44	12	0.43	1146.00	4685.00	52300	20240521	-6.50	23200	20230515	110.78	52300	-6.50	20240521	27850	75.58	20240206	52300	-6.50	20240521	24300	101.23	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
61	20240522	130851	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48950	-1350	5	-2.68	11892745200	241208	29.92	49700	50500	48650	65300	35300	50300	49304.39	74.91	0	3742	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31328	42.71	10.45	12	0.38	1146.00	4685.00	52300	20240521	-6.41	23200	20230515	110.99	52300	-6.41	20240521	27850	75.76	20240206	52300	-6.41	20240521	24300	101.44	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
62	20240522	120959	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49400	-900	5	-1.79	9599019700	194312	24.10	49700	50500	48700	65300	35300	50300	49399.42	74.91	0	9995	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31616	43.11	10.54	12	0.30	1146.00	4685.00	52300	20240521	-5.54	23200	20230515	112.93	52300	-5.54	20240521	27850	77.38	20240206	52300	-5.54	20240521	24300	103.29	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
63	20240522	110855	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49850	-450	5	-0.89	8665924400	175500	21.77	49700	50500	48700	65300	35300	50300	49377.79	74.91	0	8704	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31904	43.50	10.64	12	0.27	1146.00	4685.00	52300	20240521	-4.68	23200	20230515	114.87	52300	-4.68	20240521	27850	78.99	20240206	52300	-4.68	20240521	24300	105.14	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
64	20240522	100852	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49050	-1250	5	-2.49	6647764450	134732	16.71	49700	50500	48700	65300	35300	50300	49339.71	74.91	0	-834	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	50	1	63999519	31392	42.80	10.47	12	0.21	1146.00	4685.00	52300	20240521	-6.21	23200	20230515	111.42	52300	-6.21	20240521	27850	76.12	20240206	52300	-6.21	20240521	24300	101.85	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
65	20240522	090854	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50000	-300	5	-0.60	1876661100	37661	4.67	49700	50500	49300	65300	35300	50300	49828.71	74.91	0	-4665	54800	52550	50050	47800	45300	53675	48925	65	15000	100	37220	100	1	63999519	32000	43.63	10.67	12	0.06	1146.00	4685.00	52300	20240521	-4.40	23200	20230515	115.52	52300	-4.40	20240521	27850	79.53	20240206	52300	-4.40	20240521	24300	105.76	20230523	0.51	N	214150	100	64 억		47940792	N	N	129	N	00	N
66	20240521	160840	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50300	1800	2	3.71	39645949850	792385	131.13	48050	52300	47550	63000	33950	48500	50034.24	75.05	0	-19238	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	100	1	63999519	32192	43.89	10.74	12	1.24	1146.00	4685.00	52300	20240521	-3.82	23200	20230515	116.81	52300	-3.82	20240521	27850	80.61	20240206	52300	-3.82	20240521	24300	107.00	20230523	0.53	N	214150	100	64 억		48034783	N	N	129	N	00	N
67	20240521	150849	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50300	1800	2	3.71	37034890250	740435	122.54	48050	52300	47550	63000	33950	48500	50018.51	75.05	0	-20673	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	100	1	63999519	32192	43.89	10.74	12	1.16	1146.00	4685.00	52300	20240521	-3.82	23200	20230515	116.81	52300	-3.82	20240521	27850	80.61	20240206	52300	-3.82	20240521	24300	107.00	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
68	20240521	140850	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49250	750	2	1.55	15939759200	324796	53.75	48050	49800	47550	63000	33950	48500	49076.88	75.05	0	10511	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31520	42.98	10.51	12	0.51	1146.00	4685.00	50800	20240516	-3.05	23200	20230515	112.28	50800	-3.05	20240516	27850	76.84	20240206	50800	-3.05	20240516	24300	102.67	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
69	20240521	130848	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49250	750	2	1.55	14711298900	299946	49.64	48050	49800	47550	63000	33950	48500	49047.17	75.05	0	9005	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31520	42.98	10.51	12	0.47	1146.00	4685.00	50800	20240516	-3.05	23200	20230515	112.28	50800	-3.05	20240516	27850	76.84	20240206	50800	-3.05	20240516	24300	102.67	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
70	20240521	120847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49150	650	2	1.34	11977288400	244749	40.50	48050	49700	47550	63000	33950	48500	48937.69	75.05	0	7833	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31456	42.89	10.49	12	0.38	1146.00	4685.00	50800	20240516	-3.25	23200	20230515	111.85	50800	-3.25	20240516	27850	76.48	20240206	50800	-3.25	20240516	24300	102.26	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
71	20240521	110847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	350	2	0.72	10537803450	215430	35.65	48050	49700	47550	63000	33950	48500	48915.93	75.05	0	2035	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31264	42.63	10.43	12	0.34	1146.00	4685.00	50800	20240516	-3.84	23200	20230515	110.56	50800	-3.84	20240516	27850	75.40	20240206	50800	-3.84	20240516	24300	101.03	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
72	20240521	100847	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48750	250	2	0.52	8780166050	179281	29.67	48050	49700	47550	63000	33950	48500	48975.31	75.05	0	-916	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31200	42.54	10.41	12	0.28	1146.00	4685.00	50800	20240516	-4.04	23200	20230515	110.13	50800	-4.04	20240516	27850	75.04	20240206	50800	-4.04	20240516	24300	100.62	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
73	20240521	090845	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48550	50	2	0.10	1606672750	33292	5.51	48050	48650	47550	63000	33950	48500	48257.31	75.05	0	2780	52300	50400	48800	46900	45300	49600	46100	65	14500	100	35890	50	1	63999519	31072	42.36	10.36	12	0.05	1146.00	4685.00	50800	20240516	-4.43	23200	20230515	109.27	50800	-4.43	20240516	27850	74.33	20240206	50800	-4.43	20240516	24300	99.79	20230523	0.53	N	214150	100	64 억		48034783	N	N	799	N	00	N
74	20240517	160850	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	49800	350	2	0.71	35193210550	705232	40.20	49250	50800	48500	64200	34650	49450	49903.62	75.00	0	74519	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	50	1	63999519	31872	43.46	10.63	12	1.10	1146.00	4685.00	50800	20240516	-1.97	23200	20230515	114.66	50800	0.00	20240516	27850	78.82	20240206	50800	-1.97	20240516	24300	104.94	20230523	0.60	N	214150	100	64 억		48001124	N	N	1293	N	00	N
75	20240517	150853	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	49850	400	2	0.81	33137995850	664049	37.85	49250	50800	48500	64200	34650	49450	49903.30	75.00	0	67804	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	50	1	63999519	31904	43.50	10.64	12	1.04	1146.00	4685.00	50800	20240516	-1.87	23200	20230515	114.87	50800	0.00	20240516	27850	78.99	20240206	50800	-1.87	20240516	24300	105.14	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
76	20240517	140845	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	49900	450	2	0.91	30147227650	603808	34.42	49250	50800	48500	64200	34650	49450	49928.92	75.00	0	57750	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	50	1	63999519	31936	43.54	10.65	12	0.94	1146.00	4685.00	50800	20240516	-1.77	23200	20230515	115.09	50800	0.00	20240516	27850	79.17	20240206	50800	-1.77	20240516	24300	105.35	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
77	20240517	130838	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50400	950	2	1.92	27054695050	541958	30.89	49250	50800	48500	64200	34650	49450	49920.74	75.00	0	45926	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	100	1	63999519	32256	43.98	10.76	12	0.85	1146.00	4685.00	50800	20240516	-0.79	23200	20230515	117.24	50800	0.00	20240516	27850	80.97	20240206	50800	-0.79	20240516	24300	107.41	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
78	20240517	120839	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50300	850	2	1.72	23896843850	479315	27.32	49250	50800	48500	64200	34650	49450	49856.69	75.00	0	39044	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	100	1	63999519	32192	43.89	10.74	12	0.75	1146.00	4685.00	50800	20240516	-0.98	23200	20230515	116.81	50800	0.00	20240516	27850	80.61	20240206	50800	-0.98	20240516	24300	107.00	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
79	20240517	110839	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	50600	1150	2	2.33	20572487150	412971	23.54	49250	50800	48500	64200	34650	49450	49816.29	75.00	0	37891	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	100	1	63999519	32384	44.15	10.80	12	0.65	1146.00	4685.00	50800	20240516	-0.39	23200	20230515	118.10	50800	0.00	20240516	27850	81.69	20240206	50800	-0.39	20240516	24300	108.23	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
80	20240517	100835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	50100	650	2	1.31	12270532500	247896	14.13	49250	50200	48500	64200	34650	49450	49498.82	75.00	0	31516	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	100	1	63999519	32064	43.72	10.69	12	0.39	1146.00	4685.00	50800	20240516	-1.38	23200	20230515	115.95	50800	-1.38	20240516	27850	79.89	20240206	50800	-1.38	20240516	24300	106.17	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
81	20240517	090840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48800	-650	5	-1.31	2715804700	55337	3.15	49250	49900	48500	64200	34650	49450	49073.93	75.00	0	12281	52516	50982	49266	47732	46016	51750	48500	65	14750	100	36590	50	1	63999519	31232	42.58	10.42	12	0.09	1146.00	4685.00	50800	20240516	-3.94	23200	20230515	110.34	50800	-3.94	20240516	27850	75.22	20240206	50800	-3.94	20240516	24300	100.82	20230523	0.60	N	214150	100	64 억		48001124	N	N	568	N	00	N
82	20240516	160832	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	49450	1650	2	3.45	85648410050	1742971	268.49	47900	50800	47550	62100	33500	47800	49140.49	74.76	0	179718	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	31648	43.15	10.55	12	2.72	1146.00	4685.00	50800	20240516	-2.66	23200	20230515	113.15	50800	-2.66	20240516	27850	77.56	20240206	50800	-2.66	20240516	23850	107.34	20230516	0.58	N	214150	100	64 억		47843173	N	N	568	N	00	N
83	20240516	150831	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	49300	1500	2	3.14	82600783350	1681165	258.97	47900	50800	47550	62100	33500	47800	49134.63	74.76	0	162296	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	31552	43.02	10.52	12	2.63	1146.00	4685.00	50800	20240516	-2.95	23200	20230515	112.50	50800	-2.95	20240516	27850	77.02	20240206	50800	-2.95	20240516	23850	106.71	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
84	20240516	140836	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	49550	1750	2	3.66	51395825900	1052582	162.14	47900	49600	47550	62100	33500	47800	48830.27	74.76	0	138978	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	31712	43.24	10.58	12	1.64	1146.00	4685.00	49800	20240509	-0.50	23200	20230515	113.58	49800	-0.50	20240509	27850	77.92	20240206	49800	-0.50	20240509	23850	107.76	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
85	20240516	130832	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48400	600	2	1.26	44493990800	912342	140.54	47900	49600	47550	62100	33500	47800	48771.08	74.76	0	99692	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	30976	42.23	10.33	12	1.43	1146.00	4685.00	49800	20240509	-2.81	23200	20230515	108.62	49800	-2.81	20240509	27850	73.79	20240206	49800	-2.81	20240509	23850	102.94	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
86	20240516	120830	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48400	600	2	1.26	41813566850	856942	132.00	47900	49600	47550	62100	33500	47800	48796.22	74.76	0	84741	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	30976	42.23	10.33	12	1.34	1146.00	4685.00	49800	20240509	-2.81	23200	20230515	108.62	49800	-2.81	20240509	27850	73.79	20240206	49800	-2.81	20240509	23850	102.94	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
87	20240516	110828	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48850	1050	2	2.20	38077504100	780070	120.16	47900	49600	47550	62100	33500	47800	48815.50	74.76	0	61489	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	31264	42.63	10.43	12	1.22	1146.00	4685.00	49800	20240509	-1.91	23200	20230515	110.56	49800	-1.91	20240509	27850	75.40	20240206	49800	-1.91	20240509	23850	104.82	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
88	20240516	100832	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48900	1100	2	2.30	31195993100	639584	98.52	47900	49600	47550	62100	33500	47800	48778.46	74.76	0	31096	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	31296	42.67	10.44	12	1.00	1146.00	4685.00	49800	20240509	-1.81	23200	20230515	110.78	49800	-1.81	20240509	27850	75.58	20240206	49800	-1.81	20240509	23850	105.03	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
89	20240516	090831	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47750	-50	5	-0.10	5813804900	121008	18.64	47900	48500	47550	62100	33500	47800	48048.86	74.76	0	11641	49200	48500	47650	46950	46100	48850	47300	65	14300	100	35370	50	1	63999519	30560	41.67	10.19	12	0.19	1146.00	4685.00	49800	20240509	-4.12	23200	20230515	105.82	49800	-4.12	20240509	27850	71.45	20240206	49800	-4.12	20240509	23850	100.21	20230516	0.58	N	214150	100	64 억		47843173	N	N	397	N	00	N
90	20240514	160841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47800	500	2	1.06	30085165000	632422	83.20	47300	48350	46800	61400	33150	47300	47570.56	74.79	0	-21308	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30592	41.71	10.20	12	0.99	1146.00	4685.00	49800	20240509	-4.02	23200	20230515	106.03	49800	-4.02	20240509	27850	71.63	20240206	49800	-4.02	20240509	23200	106.03	20230515	0.55	N	214150	100	64 억		47864308	N	N	397	N	00	N
91	20240514	150844	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47550	250	2	0.53	27278877050	573612	75.46	47300	48350	46800	61400	33150	47300	47556.51	74.79	0	-18975	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30432	41.49	10.15	12	0.90	1146.00	4685.00	49800	20240509	-4.52	23200	20230515	104.96	49800	-4.52	20240509	27850	70.74	20240206	49800	-4.52	20240509	23200	104.96	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
92	20240514	140842	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47550	250	2	0.53	24745116300	520241	68.44	47300	48350	46800	61400	33150	47300	47564.93	74.79	0	-15624	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30432	41.49	10.15	12	0.81	1146.00	4685.00	49800	20240509	-4.52	23200	20230515	104.96	49800	-4.52	20240509	27850	70.74	20240206	49800	-4.52	20240509	23200	104.96	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
93	20240514	130843	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47250	-50	5	-0.11	23073545450	484942	63.80	47300	48350	46800	61400	33150	47300	47580.25	74.79	0	-20681	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30240	41.23	10.09	12	0.76	1146.00	4685.00	49800	20240509	-5.12	23200	20230515	103.66	49800	-5.12	20240509	27850	69.66	20240206	49800	-5.12	20240509	23200	103.66	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
94	20240514	120840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	50	2	0.11	20728149900	435132	57.25	47300	48350	47050	61400	33150	47300	47636.79	74.79	0	-24010	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30304	41.32	10.11	12	0.68	1146.00	4685.00	49800	20240509	-4.92	23200	20230515	104.09	49800	-4.92	20240509	27850	70.02	20240206	49800	-4.92	20240509	23200	104.09	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
95	20240514	110841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	50	2	0.11	19466724600	408525	53.75	47300	48350	47050	61400	33150	47300	47651.61	74.79	0	-24303	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30304	41.32	10.11	12	0.64	1146.00	4685.00	49800	20240509	-4.92	23200	20230515	104.09	49800	-4.92	20240509	27850	70.02	20240206	49800	-4.92	20240509	23200	104.09	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
96	20240514	100839	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47250	-50	5	-0.11	17283837700	362514	47.69	47300	48350	47050	61400	33150	47300	47678.15	74.79	0	-26251	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30240	41.23	10.09	12	0.57	1146.00	4685.00	49800	20240509	-5.12	23200	20230515	103.66	49800	-5.12	20240509	27850	69.66	20240206	49800	-5.12	20240509	23200	103.66	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
97	20240514	090840	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47500	200	2	0.42	3445931850	72758	9.57	47300	47650	47050	61400	33150	47300	47361.91	74.79	0	-8912	48900	48100	47150	46350	45400	47625	45875	65	14100	100	35000	50	1	63999519	30400	41.45	10.14	12	0.11	1146.00	4685.00	49800	20240509	-4.62	23200	20230515	104.74	49800	-4.62	20240509	27850	70.56	20240206	49800	-4.62	20240509	23200	104.74	20230515	0.55	N	214150	100	64 억		47864308	N	N	96	N	00	N
98	20240513	160839	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47300	-200	5	-0.42	34921655550	740946	39.92	47500	47950	46200	61700	33250	47500	47129.80	74.86	0	-44441	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	30272	41.27	10.10	12	1.16	1146.00	4685.00	49800	20240509	-5.02	23200	20230515	103.88	49800	-5.02	20240509	27850	69.84	20240206	49800	-5.02	20240509	23200	103.88	20230515	0.43	N	214150	100	64 억		47912330	N	N	96	N	00	N
99	20240513	150842	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47500	0	3	0.00	32072732600	680791	36.68	47500	47950	46200	61700	33250	47500	47109.87	74.86	0	-29000	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	30400	41.45	10.14	12	1.06	1146.00	4685.00	49800	20240509	-4.62	23200	20230515	104.74	49800	-4.62	20240509	27850	70.56	20240206	49800	-4.62	20240509	23200	104.74	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
100	20240513	140841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47150	-350	5	-0.74	27518781800	584646	31.50	47500	47950	46200	61700	33250	47500	47067.71	74.86	0	-13463	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	30176	41.14	10.06	12	0.91	1146.00	4685.00	49800	20240509	-5.32	23200	20230515	103.23	49800	-5.32	20240509	27850	69.30	20240206	49800	-5.32	20240509	23200	103.23	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
101	20240513	130835	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46650	-850	5	-1.79	24625218250	522953	28.18	47500	47950	46200	61700	33250	47500	47087.25	74.86	0	-13577	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	29856	40.71	9.96	12	0.82	1146.00	4685.00	49800	20240509	-6.33	23200	20230515	101.08	49800	-6.33	20240509	27850	67.50	20240206	49800	-6.33	20240509	23200	101.08	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
102	20240513	120839	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47100	-400	5	-0.84	21965948750	466644	25.14	47500	47950	46200	61700	33250	47500	47070.40	74.86	0	-9074	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	30144	41.10	10.05	12	0.73	1146.00	4685.00	49800	20240509	-5.42	23200	20230515	103.02	49800	-5.42	20240509	27850	69.12	20240206	49800	-5.42	20240509	23200	103.02	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
103	20240513	110838	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46850	-650	5	-1.37	19765531250	419921	22.63	47500	47950	46200	61700	33250	47500	47067.65	74.86	0	-6535	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	29984	40.88	10.00	12	0.66	1146.00	4685.00	49800	20240509	-5.92	23200	20230515	101.94	49800	-5.92	20240509	27850	68.22	20240206	49800	-5.92	20240509	23200	101.94	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
104	20240513	100837	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47150	-350	5	-0.74	14827993900	313962	16.92	47500	47950	46400	61700	33250	47500	47226.95	74.86	0	-14972	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	30176	41.14	10.06	12	0.49	1146.00	4685.00	49800	20240509	-5.32	23200	20230515	103.23	49800	-5.32	20240509	27850	69.30	20240206	49800	-5.32	20240509	23200	103.23	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
105	20240513	090841	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	46550	-950	5	-2.00	5386594400	114558	6.17	47500	47650	46400	61700	33250	47500	47012.45	74.86	0	-16276	50633	49066	48033	46466	45433	48550	45950	65	14200	100	35150	50	1	63999519	29792	40.62	9.94	12	0.18	1146.00	4685.00	49800	20240509	-6.53	23200	20230515	100.65	49800	-6.53	20240509	27850	67.15	20240206	49800	-6.53	20240509	23200	100.65	20230515	0.43	N	214150	100	64 억		47912330	N	N	207	N	00	N
106	20240510	160814	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47500	-1000	5	-2.06	88429886900	1830974	30.64	48500	49600	47000	63000	33950	48500	48297.26	74.76	0	162566	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30400	41.45	10.14	12	2.86	1146.00	4685.00	49800	20240509	-4.62	23200	20230515	104.74	49800	-4.62	20240509	27850	70.56	20240206	49800	-4.62	20240509	23200	104.74	20230515	0.49	N	214150	100	64 억		47847780	N	N	207	N	00	N
107	20240510	150821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47400	-1100	5	-2.27	84147967550	1740615	29.12	48500	49600	47000	63000	33950	48500	48343.81	74.76	0	141772	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30336	41.36	10.12	12	2.72	1146.00	4685.00	49800	20240509	-4.82	23200	20230515	104.31	49800	-4.82	20240509	27850	70.20	20240206	49800	-4.82	20240509	23200	104.31	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
108	20240510	140824	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47350	-1150	5	-2.37	78863428950	1629285	27.26	48500	49600	47000	63000	33950	48500	48403.70	74.76	0	134837	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30304	41.32	10.11	12	2.55	1146.00	4685.00	49800	20240509	-4.92	23200	20230515	104.09	49800	-4.92	20240509	27850	70.02	20240206	49800	-4.92	20240509	23200	104.09	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
109	20240510	130816	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47850	-650	5	-1.34	69163960250	1424968	23.84	48500	49600	47500	63000	33950	48500	48537.20	74.76	0	146905	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30624	41.75	10.21	12	2.23	1146.00	4685.00	49800	20240509	-3.92	23200	20230515	106.25	49800	-3.92	20240509	27850	71.81	20240206	49800	-3.92	20240509	23200	106.25	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
110	20240510	120812	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	47950	-550	5	-1.13	63289556850	1302322	21.79	48500	49600	47500	63000	33950	48500	48597.48	74.76	0	138298	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30688	41.84	10.23	12	2.03	1146.00	4685.00	49800	20240509	-3.71	23200	20230515	106.68	49800	-3.71	20240509	27850	72.17	20240206	49800	-3.71	20240509	23200	106.68	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
111	20240510	110816	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48150	-350	5	-0.72	57143301050	1174788	19.66	48500	49600	47500	63000	33950	48500	48641.38	74.76	0	134307	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30816	42.02	10.28	12	1.84	1146.00	4685.00	49800	20240509	-3.31	23200	20230515	107.54	49800	-3.31	20240509	27850	72.89	20240206	49800	-3.31	20240509	23200	107.54	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
112	20240510	100815	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48600	100	2	0.21	44061422600	902255	15.10	48500	49600	48000	63000	33950	48500	48834.81	74.76	0	87519	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	31104	42.41	10.37	12	1.41	1146.00	4685.00	49800	20240509	-2.41	23200	20230515	109.48	49800	-2.41	20240509	27850	74.51	20240206	49800	-2.41	20240509	23200	109.48	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
113	20240510	090817	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	48400	-100	5	-0.21	9898847350	204701	3.43	48500	48700	48000	63000	33950	48500	48357.54	74.76	0	14221	55433	51966	46333	42866	37233	53700	44600	65	14500	100	35890	50	1	63999519	30976	42.23	10.33	12	0.32	1146.00	4685.00	49800	20240509	-2.81	23200	20230515	108.62	49800	-2.81	20240509	27850	73.79	20240206	49800	-2.81	20240509	23200	108.62	20230515	0.49	N	214150	100	64 억		47847780	N	N	677	N	00	N
114	20240509	160832	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48500	7850	2	19.31	281486855050	5925308	914.00	40750	49800	40700	52800	28500	40650	47505.25	74.67	0	345019	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	31040	42.32	10.35	12	9.26	1146.00	4685.00	49800	20240509	-2.61	23200	20230515	109.05	49800	-2.61	20240509	27850	74.15	20240206	49800	-2.61	20240509	23200	109.05	20230515	0.49	N	214150	100	64 억		47785518	N	N	677	N	00	N
115	20240509	150832	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48650	8000	2	19.68	268672493000	5661018	873.23	40750	49800	40700	52800	28500	40650	47461.28	74.67	0	261824	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	31136	42.45	10.38	12	8.85	1146.00	4685.00	49800	20240509	-2.31	23200	20230515	109.70	49800	-2.31	20240509	27850	74.69	20240206	49800	-2.31	20240509	23200	109.70	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
116	20240509	140741	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48350	7700	2	18.94	244159033950	5151651	794.66	40750	49800	40700	52800	28500	40650	47395.61	74.67	0	134558	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	30944	42.19	10.32	12	8.05	1146.00	4685.00	49800	20240509	-2.91	23200	20230515	108.41	49800	-2.91	20240509	27850	73.61	20240206	49800	-2.91	20240509	23200	108.41	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
117	20240509	130817	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48100	7450	2	18.33	223409761000	4724486	728.77	40750	49800	40700	52800	28500	40650	47289.01	74.67	0	82638	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	30784	41.97	10.27	12	7.38	1146.00	4685.00	49800	20240509	-3.41	23200	20230515	107.33	49800	-3.41	20240509	27850	72.71	20240206	49800	-3.41	20240509	23200	107.33	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
118	20240509	120817	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48100	7450	2	18.33	211706066850	4480724	691.17	40750	49800	40700	52800	28500	40650	47249.62	74.67	0	56060	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	30784	41.97	10.27	12	7.00	1146.00	4685.00	49800	20240509	-3.41	23200	20230515	107.33	49800	-3.41	20240509	27850	72.71	20240206	49800	-3.41	20240509	23200	107.33	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
119	20240509	110804	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48350	7700	2	18.94	190068980650	4033200	622.14	40750	49800	40700	52800	28500	40650	47127.67	74.67	0	-10854	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	30944	42.19	10.32	12	6.30	1146.00	4685.00	49800	20240509	-2.91	23200	20230515	108.41	49800	-2.91	20240509	27850	73.61	20240206	49800	-2.91	20240509	23200	108.41	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
120	20240509	100808	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	48300	7650	2	18.82	119223771200	2580274	398.02	40750	48600	40700	52800	28500	40650	46207.96	74.67	0	51017	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	30912	42.15	10.31	12	4.03	1146.00	4685.00	48600	20240509	-0.62	23200	20230515	108.19	48600	-0.62	20240509	27850	73.43	20240206	48600	-0.62	20240509	23200	108.19	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
121	20240509	090804	55	60.00	KSQ150	신고가	의료정밀기기	N	N	N	Y	60	N	43400	2750	2	6.77	9873362400	233215	35.97	40750	43500	40700	52800	28500	40650	42342.97	74.67	0	55468	43750	42200	39750	38200	35750	42975	38975	65	12150	100	30080	50	1	63999519	27776	37.87	9.26	12	0.36	1146.00	4685.00	43500	20240509	-0.23	23200	20230515	87.07	43500	-0.23	20240509	27850	55.83	20240206	43500	-0.23	20240509	23200	87.07	20230515	0.49	N	214150	100	64 억		47785518	N	N	439	N	00	N
122	20240508	160758	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	40650	2950	2	7.82	25580220850	640723	310.33	37750	41300	37300	49000	26400	37700	39922.54	74.38	0	207142	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	26016	35.47	8.68	12	1.00	1146.00	4685.00	43050	20231130	-5.57	22500	20230428	80.67	41300	-1.57	20240508	27850	45.96	20240206	43050	-5.57	20231130	23200	75.22	20230515	0.50	N	214150	100	64 억		47602242	N	N	439	N	00	N
123	20240508	150805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	40750	3050	2	8.09	22814984400	572541	277.31	37750	41300	37300	49000	26400	37700	39848.76	74.38	0	168674	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	26080	35.56	8.70	12	0.89	1146.00	4685.00	43050	20231130	-5.34	22500	20230428	81.11	41300	-1.33	20240508	27850	46.32	20240206	43050	-5.34	20231130	23200	75.65	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
124	20240508	140757	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	40400	2700	2	7.16	14964187750	379855	183.98	37750	40500	37300	49000	26400	37700	39394.61	74.38	0	90536	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	25856	35.25	8.62	12	0.59	1146.00	4685.00	43050	20231130	-6.16	22500	20230428	79.56	40500	-0.25	20240508	27850	45.06	20240206	43050	-6.16	20231130	23200	74.14	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
125	20240508	130755	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38150	450	2	1.19	2457927200	64617	31.30	37750	38300	37300	49000	26400	37700	38038.56	74.38	0	5111	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	24416	33.29	8.14	12	0.10	1146.00	4685.00	43050	20231130	-11.38	22500	20230428	69.56	40100	-4.86	20240422	27850	36.98	20240206	43050	-11.38	20231130	23200	64.44	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
126	20240508	120755	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38000	300	2	0.80	2141047750	56299	27.27	37750	38300	37300	49000	26400	37700	38030.12	74.38	0	4735	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	24320	33.16	8.11	12	0.09	1146.00	4685.00	43050	20231130	-11.73	22500	20230428	68.89	40100	-5.24	20240422	27850	36.45	20240206	43050	-11.73	20231130	23200	63.79	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
127	20240508	110834	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38250	550	2	1.46	1894520650	49813	24.13	37750	38300	37300	49000	26400	37700	38032.86	74.38	0	6314	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	24480	33.38	8.16	12	0.08	1146.00	4685.00	43050	20231130	-11.15	22500	20230428	70.00	40100	-4.61	20240422	27850	37.34	20240206	43050	-11.15	20231130	23200	64.87	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
128	20240508	100805	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	350	2	0.93	976981850	25765	12.48	37750	38200	37300	49000	26400	37700	37919.21	74.38	0	-4382	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	24352	33.20	8.12	12	0.04	1146.00	4685.00	43050	20231130	-11.61	22500	20230428	69.11	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
129	20240508	090807	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37900	200	2	0.53	292280650	7765	3.76	37750	37950	37300	49000	26400	37700	37640.55	74.38	0	-4234	39433	38566	38083	37216	36733	38325	36975	65	11300	100	27890	50	1	63999519	24256	33.07	8.09	12	0.01	1146.00	4685.00	43050	20231130	-11.96	22500	20230428	68.44	40100	-5.49	20240422	27850	36.09	20240206	43050	-11.96	20231130	23200	63.36	20230515	0.50	N	214150	100	64 억		47602242	N	N	222	N	00	N
130	20240503	160821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38350	750	2	1.99	4392895900	115361	56.33	37500	38450	37300	48850	26350	37600	38079.42	74.28	0	23725	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24544	33.46	8.19	12	0.18	1146.00	4685.00	43050	20231130	-10.92	21450	20230426	78.79	40100	-4.36	20240422	27850	37.70	20240206	43050	-10.92	20231130	23200	65.30	20230515	0.46	N	214150	100	64 억		47537982	N	N	300	N	00	N
131	20240503	150821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38350	750	2	1.99	4132956600	108579	53.02	37500	38450	37300	48850	26350	37600	38064.61	74.28	0	23341	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24544	33.46	8.19	12	0.17	1146.00	4685.00	43050	20231130	-10.92	21450	20230426	78.79	40100	-4.36	20240422	27850	37.70	20240206	43050	-10.92	20231130	23200	65.30	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
132	20240503	140821	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38100	500	2	1.33	3360201000	88374	43.15	37500	38350	37300	48850	26350	37600	38023.13	74.28	0	19368	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24384	33.25	8.13	12	0.14	1146.00	4685.00	43050	20231130	-11.50	21450	20230426	77.62	40100	-4.99	20240422	27850	36.80	20240206	43050	-11.50	20231130	23200	64.22	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
133	20240503	130822	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38250	650	2	1.73	2852667750	75057	36.65	37500	38350	37300	48850	26350	37600	38007.39	74.28	0	18938	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24480	33.38	8.16	12	0.12	1146.00	4685.00	43050	20231130	-11.15	21450	20230426	78.32	40100	-4.61	20240422	27850	37.34	20240206	43050	-11.15	20231130	23200	64.87	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
134	20240503	120820	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	450	2	1.20	2144369650	56504	27.59	37500	38150	37300	48850	26350	37600	37951.57	74.28	0	14235	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24352	33.20	8.12	12	0.09	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
135	20240503	110818	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	450	2	1.20	1813597850	47818	23.35	37500	38150	37300	48850	26350	37600	37927.99	74.28	0	10363	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24352	33.20	8.12	12	0.07	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
136	20240503	100816	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	450	2	1.20	1228921550	32432	15.84	37500	38100	37300	48850	26350	37600	37893.43	74.28	0	6332	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24352	33.20	8.12	12	0.05	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
137	20240503	090814	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	450	2	1.20	445066900	11783	5.75	37500	38100	37300	48850	26350	37600	37773.87	74.28	0	1544	39733	38666	38133	37066	36533	38400	36800	65	11250	100	27820	50	1	63999519	24352	33.20	8.12	12	0.02	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.46	N	214150	100	64 억		47537982	N	N	118	N	00	N
138	20240502	160808	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37600	-350	5	-0.92	7768492050	202516	55.98	38950	39200	37600	49300	26600	37950	38361.48	74.34	0	-24577	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24064	32.81	8.03	12	0.32	1146.00	4685.00	43050	20231130	-12.66	21450	20230426	75.29	40100	-6.23	20240422	27850	35.01	20240206	43050	-12.66	20231130	23200	62.07	20230515	0.48	N	214150	100	64 억		47580220	N	N	118	N	00	N
139	20240502	150813	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	37850	-100	5	-0.26	7076656850	184149	50.91	38950	39200	37800	49300	26600	37950	38429.22	74.34	0	-23866	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24224	33.03	8.08	12	0.29	1146.00	4685.00	43050	20231130	-12.08	21450	20230426	76.46	40100	-5.61	20240422	27850	35.91	20240206	43050	-12.08	20231130	23200	63.15	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
140	20240502	140809	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38050	100	2	0.26	6208933800	161288	44.59	38950	39200	37900	49300	26600	37950	38496.26	74.34	0	-15168	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24352	33.20	8.12	12	0.25	1146.00	4685.00	43050	20231130	-11.61	21450	20230426	77.39	40100	-5.11	20240422	27850	36.62	20240206	43050	-11.61	20231130	23200	64.01	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
141	20240502	130806	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38100	150	2	0.40	5723268750	148506	41.05	38950	39200	37900	49300	26600	37950	38539.35	74.34	0	-6713	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24384	33.25	8.13	12	0.23	1146.00	4685.00	43050	20231130	-11.50	21450	20230426	77.62	40100	-4.99	20240422	27850	36.80	20240206	43050	-11.50	20231130	23200	64.22	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
142	20240502	120804	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38200	250	2	0.66	5428131100	140769	38.91	38950	39200	37900	49300	26600	37950	38560.97	74.34	0	-6114	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24448	33.33	8.15	12	0.22	1146.00	4685.00	43050	20231130	-11.27	21450	20230426	78.09	40100	-4.74	20240422	27850	37.16	20240206	43050	-11.27	20231130	23200	64.66	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
143	20240502	110804	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38100	150	2	0.40	5221930550	135370	37.42	38950	39200	37900	49300	26600	37950	38575.68	74.34	0	-7168	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24384	33.25	8.13	12	0.21	1146.00	4685.00	43050	20231130	-11.50	21450	20230426	77.62	40100	-4.99	20240422	27850	36.80	20240206	43050	-11.50	20231130	23200	64.22	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
144	20240502	100802	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38250	300	2	0.79	4756821700	123175	34.05	38950	39200	37900	49300	26600	37950	38618.91	74.34	0	-4720	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24480	33.38	8.16	12	0.19	1146.00	4685.00	43050	20231130	-11.15	21450	20230426	78.32	40100	-4.61	20240422	27850	37.34	20240206	43050	-11.15	20231130	23200	64.87	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N
145	20240502	090802	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	38950	1000	2	2.64	2022719250	51878	14.34	38950	39200	38850	49300	26600	37950	38991.81	74.34	0	11641	40516	39232	38516	37232	36516	38875	36875	65	11350	100	28080	50	1	63999519	24928	33.99	8.31	12	0.08	1146.00	4685.00	43050	20231130	-9.52	21450	20230426	81.59	40100	-2.87	20240422	27850	39.86	20240206	43050	-9.52	20231130	23200	67.89	20230515	0.48	N	214150	100	64 억		47580220	N	N	6253	N	00	N