KissMeData/336570/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 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	20250124	161214	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5490	-80	5	-1.44	2198967660	401636	91.94	5550	5570	5420	7240	3900	5570	5475.00	2.18	47187	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4905	12.45	4.88	12	0.45	441.00	1126.00	12000	20240422	-54.25	3860	20241209	42.23	6110	-10.15	20250114	4460	23.09	20250102	12000	-54.25	20240422	3860	42.23	20241209	2.61	N	336570	100	89 억	1948506	N	N	2817	N	N
3	20250124	151214	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5460	-110	5	-1.97	2062090150	376610	86.21	5550	5570	5420	7240	3900	5570	5475.40	2.18	44807	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4878	12.38	4.85	12	0.42	441.00	1126.00	12000	20240422	-54.50	3860	20241209	41.45	6110	-10.64	20250114	4460	22.42	20250102	12000	-54.50	20240422	3860	41.45	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
4	20250124	141212	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5480	-90	5	-1.62	1707545820	311787	71.37	5550	5570	5420	7240	3900	5570	5476.64	2.18	39846	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4896	12.43	4.87	12	0.35	441.00	1126.00	12000	20240422	-54.33	3860	20241209	41.97	6110	-10.31	20250114	4460	22.87	20250102	12000	-54.33	20240422	3860	41.97	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
5	20250124	131215	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5510	-60	5	-1.08	1380001560	252054	57.70	5550	5570	5420	7240	3900	5570	5475.02	2.18	42491	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4923	12.49	4.89	12	0.28	441.00	1126.00	12000	20240422	-54.08	3860	20241209	42.75	6110	-9.82	20250114	4460	23.54	20250102	12000	-54.08	20240422	3860	42.75	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
6	20250124	121210	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5530	-40	5	-0.72	1243503860	227276	52.03	5550	5570	5420	7240	3900	5570	5471.34	2.18	44639	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4941	12.54	4.91	12	0.25	441.00	1126.00	12000	20240422	-53.92	3860	20241209	43.26	6110	-9.49	20250114	4460	23.99	20250102	12000	-53.92	20240422	3860	43.26	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
7	20250124	111212	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5480	-90	5	-1.62	1103324120	201840	46.20	5550	5570	5420	7240	3900	5570	5466.33	2.18	46633	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4896	12.43	4.87	12	0.23	441.00	1126.00	12000	20240422	-54.33	3860	20241209	41.97	6110	-10.31	20250114	4460	22.87	20250102	12000	-54.33	20240422	3860	41.97	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
8	20250124	101208	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5510	-60	5	-1.08	604787250	110612	25.32	5550	5570	5420	7240	3900	5570	5467.65	2.18	3678	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4923	12.49	4.89	12	0.12	441.00	1126.00	12000	20240422	-54.08	3860	20241209	42.75	6110	-9.82	20250114	4460	23.54	20250102	12000	-54.08	20240422	3860	42.75	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
9	20250124	091217	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5450	-120	5	-2.15	239558390	43860	10.04	5550	5570	5420	7240	3900	5570	5461.89	2.18	-12316	5696	5632	5556	5492	5416	5595	5455	89	1670	100	3890	10	1	89340619	4869	12.36	4.84	12	0.05	441.00	1126.00	12000	20240422	-54.58	3860	20241209	41.19	6110	-10.80	20250114	4460	22.20	20250102	12000	-54.58	20240422	3860	41.19	20241209	2.61	N	336570	100	89 억	1948506	N	N	7452	N	N
10	20250123	161208	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5570	-20	5	-0.36	2414697200	435619	96.77	5590	5620	5480	7260	3920	5590	5543.05	2.06	101070	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4976	12.63	4.95	12	0.49	441.00	1126.00	12000	20240422	-53.58	3860	20241209	44.30	6110	-8.84	20250114	4460	24.89	20250102	12000	-53.58	20240422	3860	44.30	20241209	2.61	N	336570	100	89 억	1842460	N	N	7452	N	N
11	20250123	151205	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5520	-70	5	-1.25	2301810350	415251	92.24	5590	5620	5480	7260	3920	5590	5543.18	2.06	98316	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4932	12.52	4.90	12	0.46	441.00	1126.00	12000	20240422	-54.00	3860	20241209	43.01	6110	-9.66	20250114	4460	23.77	20250102	12000	-54.00	20240422	3860	43.01	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
12	20250123	141208	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5540	-50	5	-0.89	1722113140	310004	68.86	5590	5620	5490	7260	3920	5590	5555.13	2.06	67463	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4949	12.56	4.92	12	0.35	441.00	1126.00	12000	20240422	-53.83	3860	20241209	43.52	6110	-9.33	20250114	4460	24.22	20250102	12000	-53.83	20240422	3860	43.52	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
13	20250123	131205	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5550	-40	5	-0.72	1262235430	226914	50.41	5590	5620	5490	7260	3920	5590	5562.62	2.06	32601	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4958	12.59	4.93	12	0.25	441.00	1126.00	12000	20240422	-53.75	3860	20241209	43.78	6110	-9.17	20250114	4460	24.44	20250102	12000	-53.75	20240422	3860	43.78	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
14	20250123	121206	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5550	-40	5	-0.72	1078179660	193743	43.04	5590	5620	5490	7260	3920	5590	5565.00	2.06	28943	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4958	12.59	4.93	12	0.22	441.00	1126.00	12000	20240422	-53.75	3860	20241209	43.78	6110	-9.17	20250114	4460	24.44	20250102	12000	-53.75	20240422	3860	43.78	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
15	20250123	111156	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5590	0	3	0.00	946376080	170124	37.79	5590	5620	5490	7260	3920	5590	5562.86	2.06	38788	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4994	12.68	4.96	12	0.19	441.00	1126.00	12000	20240422	-53.42	3860	20241209	44.82	6110	-8.51	20250114	4460	25.34	20250102	12000	-53.42	20240422	3860	44.82	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
16	20250123	101204	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5570	-20	5	-0.36	740466220	133290	29.61	5590	5610	5490	7260	3920	5590	5555.30	2.06	24409	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4976	12.63	4.95	12	0.15	441.00	1126.00	12000	20240422	-53.58	3860	20241209	44.30	6110	-8.84	20250114	4460	24.89	20250102	12000	-53.58	20240422	3860	44.30	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
17	20250123	091207	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5540	-50	5	-0.89	154218010	27723	6.16	5590	5590	5530	7260	3920	5590	5562.82	2.06	-490	5783	5686	5583	5486	5383	5635	5435	89	1670	100	3910	10	1	89340619	4949	12.56	4.92	12	0.03	441.00	1126.00	12000	20240422	-53.83	3860	20241209	43.52	6110	-9.33	20250114	4460	24.22	20250102	12000	-53.83	20240422	3860	43.52	20241209	2.61	N	336570	100	89 억	1842460	N	N	2650	N	N
18	20250122	161156	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5590	-40	5	-0.71	2497928290	447848	51.31	5680	5680	5480	7310	3950	5630	5577.62	2.04	31845	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	4994	12.68	4.96	12	0.50	441.00	1126.00	12000	20240422	-53.42	3860	20241209	44.82	6110	-8.51	20250114	4460	25.34	20250102	12000	-53.42	20240422	3860	44.82	20241209	2.60	N	336570	100	89 억	1820778	N	N	2650	N	N
19	20250122	151158	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5580	-50	5	-0.89	2406023050	431394	49.42	5680	5680	5480	7310	3950	5630	5577.32	2.04	28026	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	4985	12.65	4.96	12	0.48	441.00	1126.00	12000	20240422	-53.50	3860	20241209	44.56	6110	-8.67	20250114	4460	25.11	20250102	12000	-53.50	20240422	3860	44.56	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
20	20250122	141156	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5610	-20	5	-0.36	2215475990	397347	45.52	5680	5680	5480	7310	3950	5630	5575.67	2.04	11770	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	5012	12.72	4.98	12	0.44	441.00	1126.00	12000	20240422	-53.25	3860	20241209	45.34	6110	-8.18	20250114	4460	25.78	20250102	12000	-53.25	20240422	3860	45.34	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
21	20250122	131158	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5640	10	2	0.18	2121742930	380669	43.61	5680	5680	5480	7310	3950	5630	5573.72	2.04	12070	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	5039	12.79	5.01	12	0.43	441.00	1126.00	12000	20240422	-53.00	3860	20241209	46.11	6110	-7.69	20250114	4460	26.46	20250102	12000	-53.00	20240422	3860	46.11	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
22	20250122	121156	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5660	30	2	0.53	1646919600	296171	33.93	5680	5680	5480	7310	3950	5630	5560.70	2.04	-1767	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	5057	12.83	5.03	12	0.33	441.00	1126.00	12000	20240422	-52.83	3860	20241209	46.63	6110	-7.36	20250114	4460	26.91	20250102	12000	-52.83	20240422	3860	46.63	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
23	20250122	111158	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5620	-10	5	-0.18	1466186630	264138	30.26	5680	5680	5480	7310	3950	5630	5550.84	2.04	3501	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	5021	12.74	4.99	12	0.30	441.00	1126.00	12000	20240422	-53.17	3860	20241209	45.60	6110	-8.02	20250114	4460	26.01	20250102	12000	-53.17	20240422	3860	45.60	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
24	20250122	101156	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5580	-50	5	-0.89	1192684750	215373	24.67	5680	5680	5480	7310	3950	5630	5537.76	2.04	16829	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	4985	12.65	4.96	12	0.24	441.00	1126.00	12000	20240422	-53.50	3860	20241209	44.56	6110	-8.67	20250114	4460	25.11	20250102	12000	-53.50	20240422	3860	44.56	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
25	20250122	091159	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5530	-100	5	-1.78	287488690	51663	5.92	5680	5680	5520	7310	3950	5630	5564.69	2.04	-17941	6056	5842	5686	5472	5316	5765	5395	89	1680	100	3940	10	1	89340619	4941	12.54	4.91	12	0.06	441.00	1126.00	12000	20240422	-53.92	3860	20241209	43.26	6110	-9.49	20250114	4460	23.99	20250102	12000	-53.92	20240422	3860	43.26	20241209	2.60	N	336570	100	89 억	1820778	N	N	3738	N	N
26	20250121	161148	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5630	-80	5	-1.40	4937143790	871563	145.49	5700	5900	5530	7420	4000	5710	5664.88	1.81	201456	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5030	12.77	5.00	12	0.98	441.00	1126.00	12000	20240422	-53.08	3860	20241209	45.85	6110	-7.86	20250114	4460	26.23	20250102	12000	-53.08	20240422	3860	45.85	20241209	2.67	N	336570	100	89 억	1620921	N	N	3738	N	N
27	20250121	151152	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5620	-90	5	-1.58	4700373270	829379	138.45	5700	5900	5530	7420	4000	5710	5667.32	1.81	208474	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5021	12.74	4.99	12	0.93	441.00	1126.00	12000	20240422	-53.17	3860	20241209	45.60	6110	-8.02	20250114	4460	26.01	20250102	12000	-53.17	20240422	3860	45.60	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
28	20250121	141152	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5590	-120	5	-2.10	3695519090	648640	108.28	5700	5900	5550	7420	4000	5710	5697.33	1.81	136894	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	4994	12.68	4.96	12	0.73	441.00	1126.00	12000	20240422	-53.42	3860	20241209	44.82	6110	-8.51	20250114	4460	25.34	20250102	12000	-53.42	20240422	3860	44.82	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
29	20250121	131151	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5640	-70	5	-1.23	2909960020	508282	84.85	5700	5900	5630	7420	4000	5710	5725.10	1.81	104969	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5039	12.79	5.01	12	0.57	441.00	1126.00	12000	20240422	-53.00	3860	20241209	46.11	6110	-7.69	20250114	4460	26.46	20250102	12000	-53.00	20240422	3860	46.11	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
30	20250121	121133	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5640	-70	5	-1.23	2588346670	451291	75.34	5700	5900	5640	7420	4000	5710	5735.45	1.81	100666	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5039	12.79	5.01	12	0.51	441.00	1126.00	12000	20240422	-53.00	3860	20241209	46.11	6110	-7.69	20250114	4460	26.46	20250102	12000	-53.00	20240422	3860	46.11	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
31	20250121	111050	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5660	-50	5	-0.88	2214602990	385119	64.29	5700	5900	5640	7420	4000	5710	5750.47	1.81	78883	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5057	12.83	5.03	12	0.43	441.00	1126.00	12000	20240422	-52.83	3860	20241209	46.63	6110	-7.36	20250114	4460	26.91	20250102	12000	-52.83	20240422	3860	46.63	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
32	20250121	101043	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5690	-20	5	-0.35	1796341660	311362	51.98	5700	5900	5670	7420	4000	5710	5769.37	1.81	70350	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5083	12.90	5.05	12	0.35	441.00	1126.00	12000	20240422	-52.58	3860	20241209	47.41	6110	-6.87	20250114	4460	27.58	20250102	12000	-52.58	20240422	3860	47.41	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
33	20250121	091152	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5860	150	2	2.63	839310490	144567	24.13	5700	5900	5690	7420	4000	5710	5805.90	1.81	52004	6136	5922	5806	5592	5476	5865	5535	89	1710	100	3990	10	1	89340619	5235	13.29	5.20	12	0.16	441.00	1126.00	12000	20240422	-51.17	3860	20241209	51.81	6110	-4.09	20250114	4460	31.39	20250102	12000	-51.17	20240422	3860	51.81	20241209	2.67	N	336570	100	89 억	1620921	N	N	2696	N	N
34	20250120	161138	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5710	-240	5	-4.03	3439623220	594864	103.96	6020	6020	5690	7730	4170	5950	5782.21	1.81	-7729	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5101	12.95	5.07	12	0.67	441.00	1126.00	12000	20240422	-52.42	3860	20241209	47.93	6110	-6.55	20250114	4460	28.03	20250102	12000	-52.42	20240422	3860	47.93	20241209	2.69	N	336570	100	89 억	1620180	N	N	2696	N	N
35	20250120	151151	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5700	-250	5	-4.20	3273947020	565840	98.89	6020	6020	5690	7730	4170	5950	5785.95	1.81	-10240	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5092	12.93	5.06	12	0.63	441.00	1126.00	12000	20240422	-52.50	3860	20241209	47.67	6110	-6.71	20250114	4460	27.80	20250102	12000	-52.50	20240422	3860	47.67	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
36	20250120	141149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5700	-250	5	-4.20	2898620620	500166	87.41	6020	6020	5700	7730	4170	5950	5795.27	1.81	-20007	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5092	12.93	5.06	12	0.56	441.00	1126.00	12000	20240422	-52.50	3860	20241209	47.67	6110	-6.71	20250114	4460	27.80	20250102	12000	-52.50	20240422	3860	47.67	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
37	20250120	131148	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5730	-220	5	-3.70	2368254270	407461	71.21	6020	6020	5720	7730	4170	5950	5812.17	1.81	-27864	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5119	12.99	5.09	12	0.46	441.00	1126.00	12000	20240422	-52.25	3860	20241209	48.45	6110	-6.22	20250114	4460	28.48	20250102	12000	-52.25	20240422	3860	48.45	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
38	20250120	121149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5740	-210	5	-3.53	2215614670	380848	66.56	6020	6020	5730	7730	4170	5950	5817.53	1.81	-29525	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5128	13.02	5.10	12	0.43	441.00	1126.00	12000	20240422	-52.17	3860	20241209	48.70	6110	-6.06	20250114	4460	28.70	20250102	12000	-52.17	20240422	3860	48.70	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
39	20250120	111151	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5780	-170	5	-2.86	1849961120	317333	55.46	6020	6020	5760	7730	4170	5950	5829.66	1.81	-25698	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5164	13.11	5.13	12	0.36	441.00	1126.00	12000	20240422	-51.83	3860	20241209	49.74	6110	-5.40	20250114	4460	29.60	20250102	12000	-51.83	20240422	3860	49.74	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
40	20250120	101149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5810	-140	5	-2.35	1443863650	247096	43.18	6020	6020	5780	7730	4170	5950	5843.27	1.81	-30890	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5191	13.17	5.16	12	0.28	441.00	1126.00	12000	20240422	-51.58	3860	20241209	50.52	6110	-4.91	20250114	4460	30.27	20250102	12000	-51.58	20240422	3860	50.52	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
41	20250120	091151	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5850	-100	5	-1.68	448227250	76114	13.30	6020	6020	5820	7730	4170	5950	5888.77	1.81	-22237	6143	6046	5953	5856	5763	6000	5810	89	1780	100	4160	10	1	89340619	5226	13.27	5.20	12	0.09	441.00	1126.00	12000	20240422	-51.25	3860	20241209	51.55	6110	-4.26	20250114	4460	31.17	20250102	12000	-51.25	20240422	3860	51.55	20241209	2.69	N	336570	100	89 억	1620180	N	N	1328	N	N
42	20250117	161144	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5950	-30	5	-0.50	3380030620	568697	56.35	5980	6050	5860	7770	4190	5980	5943.43	1.91	-94330	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5316	13.49	5.28	12	0.64	441.00	1126.00	12000	20240422	-50.42	3860	20241209	54.15	6110	-2.62	20250114	4460	33.41	20250102	12000	-50.42	20240422	3860	54.15	20241209	2.76	N	336570	100	89 억	1709413	N	N	1328	N	N
43	20250117	151141	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5950	-30	5	-0.50	3202754670	538893	53.40	5980	6050	5860	7770	4190	5980	5943.21	1.91	-89999	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5316	13.49	5.28	12	0.60	441.00	1126.00	12000	20240422	-50.42	3860	20241209	54.15	6110	-2.62	20250114	4460	33.41	20250102	12000	-50.42	20240422	3860	54.15	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
44	20250117	141149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5890	-90	5	-1.51	2819280330	474088	46.98	5980	6050	5860	7770	4190	5980	5946.74	1.91	-72628	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5262	13.36	5.23	12	0.53	441.00	1126.00	12000	20240422	-50.92	3860	20241209	52.59	6110	-3.60	20250114	4460	32.06	20250102	12000	-50.92	20240422	3860	52.59	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
45	20250117	131148	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5890	-90	5	-1.51	2559011060	429915	42.60	5980	6050	5860	7770	4190	5980	5952.37	1.91	-45355	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5262	13.36	5.23	12	0.48	441.00	1126.00	12000	20240422	-50.92	3860	20241209	52.59	6110	-3.60	20250114	4460	32.06	20250102	12000	-50.92	20240422	3860	52.59	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
46	20250117	121150	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5890	-90	5	-1.51	2291608200	384449	38.09	5980	6050	5870	7770	4190	5980	5960.76	1.91	-33354	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5262	13.36	5.23	12	0.43	441.00	1126.00	12000	20240422	-50.92	3860	20241209	52.59	6110	-3.60	20250114	4460	32.06	20250102	12000	-50.92	20240422	3860	52.59	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
47	20250117	111150	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5950	-30	5	-0.50	1787699460	299142	29.64	5980	6050	5920	7770	4190	5980	5976.09	1.91	-41023	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5316	13.49	5.28	12	0.33	441.00	1126.00	12000	20240422	-50.42	3860	20241209	54.15	6110	-2.62	20250114	4460	33.41	20250102	12000	-50.42	20240422	3860	54.15	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
48	20250117	101149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5970	-10	5	-0.17	1205041980	201112	19.93	5980	6050	5930	7770	4190	5980	5991.89	1.91	-65713	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5334	13.54	5.30	12	0.23	441.00	1126.00	12000	20240422	-50.25	3860	20241209	54.66	6110	-2.29	20250114	4460	33.86	20250102	12000	-50.25	20240422	3860	54.66	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
49	20250117	091150	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5970	-10	5	-0.17	316835810	52899	5.24	5980	6020	5930	7770	4190	5980	5989.45	1.91	-14221	6193	6086	5953	5846	5713	6140	5900	89	1790	100	4180	10	1	89340619	5334	13.54	5.30	12	0.06	441.00	1126.00	12000	20240422	-50.25	3860	20241209	54.66	6110	-2.29	20250114	4460	33.86	20250102	12000	-50.25	20240422	3860	54.66	20241209	2.76	N	336570	100	89 억	1709413	N	N	423	N	N
50	20250116	161141	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5980	40	2	0.67	5953303750	1000448	56.04	5920	6060	5820	7720	4160	5940	5950.67	2.13	-188282	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5343	13.56	5.31	12	1.12	441.00	1126.00	12000	20240422	-50.17	3860	20241209	54.92	6110	-2.13	20250114	4460	34.08	20250102	12000	-50.17	20240422	3860	54.92	20241209	2.73	N	336570	100	89 억	1906472	N	N	423	N	N
51	20250116	151044	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5940	0	3	0.00	5860210070	984840	55.16	5920	6060	5820	7720	4160	5940	5950.45	2.13	-181605	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5307	13.47	5.28	12	1.10	441.00	1126.00	12000	20240422	-50.50	3860	20241209	53.89	6110	-2.78	20250114	4460	33.18	20250102	12000	-50.50	20240422	3860	53.89	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
52	20250116	141145	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	6000	60	2	1.01	5355670860	900213	50.42	5920	6060	5820	7720	4160	5940	5949.37	2.13	-180865	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5360	13.61	5.33	12	1.01	441.00	1126.00	12000	20240422	-50.00	3860	20241209	55.44	6110	-1.80	20250114	4460	34.53	20250102	12000	-50.00	20240422	3860	55.44	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
53	20250116	131146	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	6020	80	2	1.35	4202917090	707611	39.64	5920	6030	5820	7720	4160	5940	5939.59	2.13	-117264	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5378	13.65	5.35	12	0.79	441.00	1126.00	12000	20240422	-49.83	3860	20241209	55.96	6110	-1.47	20250114	4460	34.98	20250102	12000	-49.83	20240422	3860	55.96	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
54	20250116	121145	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5940	0	3	0.00	3566464120	601404	33.69	5920	6030	5820	7720	4160	5940	5930.18	2.13	-119555	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5307	13.47	5.28	12	0.67	441.00	1126.00	12000	20240422	-50.50	3860	20241209	53.89	6110	-2.78	20250114	4460	33.18	20250102	12000	-50.50	20240422	3860	53.89	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
55	20250116	111145	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	6000	60	2	1.01	3152881160	532333	29.82	5920	6020	5820	7720	4160	5940	5922.66	2.13	-82549	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5360	13.61	5.33	12	0.60	441.00	1126.00	12000	20240422	-50.00	3860	20241209	55.44	6110	-1.80	20250114	4460	34.53	20250102	12000	-50.00	20240422	3860	55.44	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
56	20250116	101148	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5980	40	2	0.67	2360447350	400061	22.41	5920	6000	5820	7720	4160	5940	5899.92	2.13	-65964	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5343	13.56	5.31	12	0.45	441.00	1126.00	12000	20240422	-50.17	3860	20241209	54.92	6110	-2.13	20250114	4460	34.08	20250102	12000	-50.17	20240422	3860	54.92	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
57	20250116	091149	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5910	-30	5	-0.51	739681170	125254	7.02	5920	5970	5850	7720	4160	5940	5904.60	2.13	-22277	6200	6070	5930	5800	5660	6135	5865	89	1780	100	4150	10	1	89340619	5280	13.40	5.25	12	0.14	441.00	1126.00	12000	20240422	-50.75	3860	20241209	53.11	6110	-3.27	20250114	4460	32.51	20250102	12000	-50.75	20240422	3860	53.11	20241209	2.73	N	336570	100	89 억	1906472	N	N	2919	N	N
58	20250115	161142	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5940	110	2	1.89	10545784270	1776963	88.31	5930	6060	5790	7570	4090	5830	5934.72	2.25	-103973	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5307	13.47	5.28	12	1.99	441.00	1126.00	12000	20240422	-50.50	3860	20241209	53.89	6110	-2.78	20250114	4460	33.18	20250102	12000	-50.50	20240422	3860	53.89	20241209	3.05	N	336570	100	89 억	2014206	N	N	2919	N	N
59	20250115	151143	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5930	100	2	1.72	10260281450	1728818	85.91	5930	6060	5790	7570	4090	5830	5934.85	2.25	-91191	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5298	13.45	5.27	12	1.94	441.00	1126.00	12000	20240422	-50.58	3860	20241209	53.63	6110	-2.95	20250114	4460	32.96	20250102	12000	-50.58	20240422	3860	53.63	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
60	20250115	141137	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5910	80	2	1.37	9207133930	1550698	77.06	5930	6060	5790	7570	4090	5830	5937.41	2.25	-87350	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5280	13.40	5.25	12	1.74	441.00	1126.00	12000	20240422	-50.75	3860	20241209	53.11	6110	-3.27	20250114	4460	32.51	20250102	12000	-50.75	20240422	3860	53.11	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
61	20250115	131146	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5960	130	2	2.23	6802703520	1147917	57.05	5930	6020	5790	7570	4090	5830	5926.13	2.25	-71079	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5325	13.51	5.29	12	1.28	441.00	1126.00	12000	20240422	-50.33	3860	20241209	54.40	6110	-2.45	20250114	4460	33.63	20250102	12000	-50.33	20240422	3860	54.40	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
62	20250115	121129	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5960	130	2	2.23	6133849960	1035349	51.45	5930	6020	5790	7570	4090	5830	5924.43	2.25	-43711	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5325	13.51	5.29	12	1.16	441.00	1126.00	12000	20240422	-50.33	3860	20241209	54.40	6110	-2.45	20250114	4460	33.63	20250102	12000	-50.33	20240422	3860	54.40	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
63	20250115	111141	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5970	140	2	2.40	5163679760	873047	43.39	5930	6020	5790	7570	4090	5830	5914.55	2.25	-65218	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5334	13.54	5.30	12	0.98	441.00	1126.00	12000	20240422	-50.25	3860	20241209	54.66	6110	-2.29	20250114	4460	33.86	20250102	12000	-50.25	20240422	3860	54.66	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
64	20250115	101142	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5930	100	2	1.72	3800486890	644314	32.02	5930	6010	5790	7570	4090	5830	5898.50	2.25	-40059	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5298	13.45	5.27	12	0.72	441.00	1126.00	12000	20240422	-50.58	3860	20241209	53.63	6110	-2.95	20250114	4460	32.96	20250102	12000	-50.58	20240422	3860	53.63	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
65	20250115	091147	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5870	40	2	0.69	1267690130	213909	10.63	5930	6010	5840	7570	4090	5830	5926.31	2.25	17207	6223	6026	5913	5716	5603	5970	5660	89	1740	100	4080	10	1	89340619	5244	13.31	5.21	12	0.24	441.00	1126.00	12000	20240422	-51.08	3860	20241209	52.07	6110	-3.93	20250114	4460	31.61	20250102	12000	-51.08	20240422	3860	52.07	20241209	3.05	N	336570	100	89 억	2014206	N	N	4764	N	N
66	20250114	161123	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5830	-10	5	-0.17	11868210410	1997490	63.00	5950	6110	5800	7590	4090	5840	5941.63	2.64	-338698	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5209	13.22	5.18	12	2.24	441.00	1126.00	12000	20240422	-51.42	3860	20241209	51.04	6110	-4.58	20250114	4460	30.72	20250102	12000	-51.42	20240422	3860	51.04	20241209	3.06	N	336570	100	89 억	2361815	N	N	4764	N	N
67	20250114	151140	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5820	-20	5	-0.34	11648646170	1959775	61.81	5950	6110	5800	7590	4090	5840	5943.87	2.64	-334233	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5200	13.20	5.17	12	2.19	441.00	1126.00	12000	20240422	-51.50	3860	20241209	50.78	6110	-4.75	20250114	4460	30.49	20250102	12000	-51.50	20240422	3860	50.78	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
68	20250114	141136	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5830	-10	5	-0.17	10711522850	1799096	56.75	5950	6110	5800	7590	4090	5840	5953.84	2.64	-340672	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5209	13.22	5.18	12	2.01	441.00	1126.00	12000	20240422	-51.42	3860	20241209	51.04	6110	-4.58	20250114	4460	30.72	20250102	12000	-51.42	20240422	3860	51.04	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
69	20250114	131136	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5860	20	2	0.34	9510602040	1593632	50.27	5950	6110	5830	7590	4090	5840	5967.88	2.64	-327401	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5235	13.29	5.20	12	1.78	441.00	1126.00	12000	20240422	-51.17	3860	20241209	51.81	6110	-4.09	20250114	4460	31.39	20250102	12000	-51.17	20240422	3860	51.81	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
70	20250114	121131	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5990	150	2	2.57	8569161920	1434322	45.24	5950	6110	5830	7590	4090	5840	5974.36	2.64	-310907	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5352	13.58	5.32	12	1.61	441.00	1126.00	12000	20240422	-50.08	3860	20241209	55.18	6110	-1.96	20250114	4460	34.30	20250102	12000	-50.08	20240422	3860	55.18	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
71	20250114	111130	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5970	130	2	2.23	7847753840	1313298	41.42	5950	6110	5830	7590	4090	5840	5975.61	2.64	-247276	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5334	13.54	5.30	12	1.47	441.00	1126.00	12000	20240422	-50.25	3860	20241209	54.66	6110	-2.29	20250114	4460	33.86	20250102	12000	-50.25	20240422	3860	54.66	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
72	20250114	101130	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	6060	220	2	3.77	6235318320	1044036	32.93	5950	6110	5830	7590	4090	5840	5972.32	2.64	-224126	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5414	13.74	5.38	12	1.17	441.00	1126.00	12000	20240422	-49.50	3860	20241209	56.99	6110	-0.82	20250114	4460	35.87	20250102	12000	-49.50	20240422	3860	56.99	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
73	20250114	091135	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5900	60	2	1.03	1259451060	214161	6.75	5950	5960	5830	7590	4090	5840	5880.86	2.64	-48517	6366	6102	5706	5442	5046	6235	5575	89	1750	100	4080	10	1	89340619	5271	13.38	5.24	12	0.24	441.00	1126.00	12000	20240422	-50.83	3860	20241209	52.85	5970	-1.17	20250113	4460	32.29	20250102	12000	-50.83	20240422	3860	52.85	20241209	3.06	N	336570	100	89 억	2361815	N	N	3557	N	N
74	20250113	161118	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5840	420	2	7.75	18179986910	3151851	833.09	5360	5970	5310	7040	3800	5420	5767.94	2.66	-23852	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5217	13.24	5.19	12	3.53	441.00	1126.00	12000	20240422	-51.33	3860	20241209	51.30	5970	-2.18	20250113	4460	30.94	20250102	12000	-51.33	20240422	3860	51.30	20241209	3.17	N	336570	100	89 억	2379764	N	N	3557	N	N
75	20250113	151125	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5890	470	2	8.67	17220629550	2987563	789.66	5360	5970	5310	7040	3800	5420	5764.20	2.66	-3433	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5262	13.36	5.23	12	3.34	441.00	1126.00	12000	20240422	-50.92	3860	20241209	52.59	5970	-1.34	20250113	4460	32.06	20250102	12000	-50.92	20240422	3860	52.59	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
76	20250113	141100	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5790	370	2	6.83	15737588360	2733186	722.43	5360	5970	5310	7040	3800	5420	5758.07	2.66	75637	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5173	13.13	5.14	12	3.06	441.00	1126.00	12000	20240422	-51.75	3860	20241209	50.00	5970	-3.02	20250113	4460	29.82	20250102	12000	-51.75	20240422	3860	50.00	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
77	20250113	131107	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5810	390	2	7.20	14537205410	2526923	667.91	5360	5970	5310	7040	3800	5420	5753.04	2.66	120621	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5191	13.17	5.16	12	2.83	441.00	1126.00	12000	20240422	-51.58	3860	20241209	50.52	5970	-2.68	20250113	4460	30.27	20250102	12000	-51.58	20240422	3860	50.52	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
78	20250113	121112	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5790	370	2	6.83	12999814730	2261037	597.63	5360	5970	5310	7040	3800	5420	5749.61	2.66	115521	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5173	13.13	5.14	12	2.53	441.00	1126.00	12000	20240422	-51.75	3860	20241209	50.00	5970	-3.02	20250113	4460	29.82	20250102	12000	-51.75	20240422	3860	50.00	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
79	20250113	111109	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5860	440	2	8.12	9338535060	1636684	432.60	5360	5890	5310	7040	3800	5420	5705.91	2.66	98398	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5235	13.29	5.20	12	1.83	441.00	1126.00	12000	20240422	-51.17	3860	20241209	51.81	5890	-0.51	20250113	4460	31.39	20250102	12000	-51.17	20240422	3860	51.81	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
80	20250113	101108	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5630	210	2	3.87	1952420180	352268	93.11	5360	5630	5310	7040	3800	5420	5542.72	2.66	70722	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	5030	12.77	5.00	12	0.39	441.00	1126.00	12000	20240422	-53.08	3860	20241209	45.85	5630	0.00	20250113	4460	26.23	20250102	12000	-53.08	20240422	3860	45.85	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
81	20250113	091116	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5490	70	2	1.29	231826790	42914	11.34	5360	5500	5310	7040	3800	5420	5401.77	2.66	16366	5580	5500	5440	5360	5300	5470	5330	89	1620	100	3790	10	1	89340619	4905	12.45	4.88	12	0.05	441.00	1126.00	12000	20240422	-54.25	3860	20241209	42.23	5580	-1.61	20250109	4460	23.09	20250102	12000	-54.25	20240422	3860	42.23	20241209	3.17	N	336570	100	89 억	2379764	N	N	3540	N	N
82	20250110	161049	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5420	-80	5	-1.45	2043443550	375548	46.15	5500	5520	5380	7150	3850	5500	5441.31	2.74	-90728	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4842	12.29	4.81	12	0.42	441.00	1126.00	12000	20240422	-54.83	3860	20241209	40.41	5580	-2.87	20250109	4460	21.52	20250102	12000	-54.83	20240422	3860	40.41	20241209	3.10	N	336570	100	89 억	2449982	N	N	3540	N	N
83	20250110	151057	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5410	-90	5	-1.64	1928358950	354319	43.54	5500	5520	5380	7150	3850	5500	5442.44	2.74	-85950	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4833	12.27	4.80	12	0.40	441.00	1126.00	12000	20240422	-54.92	3860	20241209	40.16	5580	-3.05	20250109	4460	21.30	20250102	12000	-54.92	20240422	3860	40.16	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
84	20250110	141103	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5440	-60	5	-1.09	1444021600	264868	32.55	5500	5520	5390	7150	3850	5500	5451.85	2.74	-50516	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4860	12.34	4.83	12	0.30	441.00	1126.00	12000	20240422	-54.67	3860	20241209	40.93	5580	-2.51	20250109	4460	21.97	20250102	12000	-54.67	20240422	3860	40.93	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
85	20250110	131103	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5450	-50	5	-0.91	1371668630	251597	30.92	5500	5520	5390	7150	3850	5500	5451.85	2.74	-48679	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4869	12.36	4.84	12	0.28	441.00	1126.00	12000	20240422	-54.58	3860	20241209	41.19	5580	-2.33	20250109	4460	22.20	20250102	12000	-54.58	20240422	3860	41.19	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
86	20250110	121105	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5460	-40	5	-0.73	1254954830	230173	28.29	5500	5520	5390	7150	3850	5500	5452.22	2.74	-34260	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4878	12.38	4.85	12	0.26	441.00	1126.00	12000	20240422	-54.50	3860	20241209	41.45	5580	-2.15	20250109	4460	22.42	20250102	12000	-54.50	20240422	3860	41.45	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
87	20250110	111103	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5480	-20	5	-0.36	1036445100	190274	23.38	5500	5520	5390	7150	3850	5500	5447.12	2.74	-24310	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4896	12.43	4.87	12	0.21	441.00	1126.00	12000	20240422	-54.33	3860	20241209	41.97	5580	-1.79	20250109	4460	22.87	20250102	12000	-54.33	20240422	3860	41.97	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
88	20250110	101059	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5510	10	2	0.18	534267780	97879	12.03	5500	5520	5430	7150	3850	5500	5458.45	2.74	5038	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4923	12.49	4.89	12	0.11	441.00	1126.00	12000	20240422	-54.08	3860	20241209	42.75	5580	-1.25	20250109	4460	23.54	20250102	12000	-54.08	20240422	3860	42.75	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
89	20250110	091105	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5460	-40	5	-0.73	150602230	27542	3.38	5500	5500	5440	7150	3850	5500	5468.09	2.74	-6045	5746	5622	5456	5332	5166	5685	5395	89	1650	100	3850	10	1	89340619	4878	12.38	4.85	12	0.03	441.00	1126.00	12000	20240422	-54.50	3860	20241209	41.45	5580	-2.15	20250109	4460	22.42	20250102	12000	-54.50	20240422	3860	41.45	20241209	3.10	N	336570	100	89 억	2449982	N	N	2909	N	N
90	20250109	161053	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5500	80	2	1.48	4423323130	809615	142.06	5290	5580	5290	7040	3800	5420	5463.41	2.85	-106498	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4914	12.47	4.88	12	0.91	441.00	1126.00	12000	20240422	-54.17	3860	20241209	42.49	5580	-1.43	20250109	4460	23.32	20250102	12000	-54.17	20240422	3860	42.49	20241209	3.06	N	336570	100	89 억	2549852	N	N	2909	N	N
91	20250109	151049	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5480	60	2	1.11	4122420450	754941	132.46	5290	5580	5290	7040	3800	5420	5460.59	2.85	-101416	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4896	12.43	4.87	12	0.85	441.00	1126.00	12000	20240422	-54.33	3860	20241209	41.97	5580	-1.79	20250109	4460	22.87	20250102	12000	-54.33	20240422	3860	41.97	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
92	20250109	141057	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5470	50	2	0.92	3781239240	692592	121.52	5290	5580	5290	7040	3800	5420	5459.55	2.85	-108089	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4887	12.40	4.86	12	0.78	441.00	1126.00	12000	20240422	-54.42	3860	20241209	41.71	5580	-1.97	20250109	4460	22.65	20250102	12000	-54.42	20240422	3860	41.71	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
93	20250109	131056	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5470	50	2	0.92	3532353160	647087	113.54	5290	5580	5290	7040	3800	5420	5458.85	2.85	-94711	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4887	12.40	4.86	12	0.72	441.00	1126.00	12000	20240422	-54.42	3860	20241209	41.71	5580	-1.97	20250109	4460	22.65	20250102	12000	-54.42	20240422	3860	41.71	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
94	20250109	121056	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5500	80	2	1.48	3205996170	587562	103.10	5290	5580	5290	7040	3800	5420	5456.44	2.85	-56403	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4914	12.47	4.88	12	0.66	441.00	1126.00	12000	20240422	-54.17	3860	20241209	42.49	5580	-1.43	20250109	4460	23.32	20250102	12000	-54.17	20240422	3860	42.49	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
95	20250109	111100	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5550	130	2	2.40	2773773150	509027	89.32	5290	5580	5290	7040	3800	5420	5449.17	2.85	-18244	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4958	12.59	4.93	12	0.57	441.00	1126.00	12000	20240422	-53.75	3860	20241209	43.78	5580	-0.54	20250109	4460	24.44	20250102	12000	-53.75	20240422	3860	43.78	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
96	20250109	101058	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5450	30	2	0.55	1238809900	230769	40.49	5290	5460	5290	7040	3800	5420	5368.18	2.85	24795	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4869	12.36	4.84	12	0.26	441.00	1126.00	12000	20240422	-54.58	3860	20241209	41.19	5510	-1.09	20250107	4460	22.20	20250102	12000	-54.58	20240422	3860	41.19	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
97	20250109	091102	57	100.00	KSQ150	의료·정밀기기	N	N	N	N		N	5390	-30	5	-0.55	555884030	104396	18.32	5290	5420	5290	7040	3800	5420	5324.76	2.85	25325	5593	5506	5393	5306	5193	5550	5350	89	1620	100	3790	10	1	89340619	4815	12.22	4.79	12	0.12	441.00	1126.00	12000	20240422	-55.08	3860	20241209	39.64	5510	-2.18	20250107	4460	20.85	20250102	12000	-55.08	20240422	3860	39.64	20241209	3.06	N	336570	100	89 억	2549852	N	N	2099	N	N
98	20250108	161046	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5420	130	2	2.46	3055593360	566316	64.10	5300	5480	5280	6870	3710	5290	5395.52	3.03	-168064	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4842	12.29	4.81	12	0.63	441.00	1126.00	12000	20240422	-54.83	3860	20241209	40.41	5510	-1.63	20250107	4460	21.52	20250102	12000	-54.83	20240422	3860	40.41	20241209	2.99	N	336570	100	89 억	2708333	N	N	2099	N	N
99	20250108	151051	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5430	140	2	2.65	2935939390	544228	61.60	5300	5480	5280	6870	3710	5290	5394.69	3.03	-162386	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4851	12.31	4.82	12	0.61	441.00	1126.00	12000	20240422	-54.75	3860	20241209	40.67	5510	-1.45	20250107	4460	21.75	20250102	12000	-54.75	20240422	3860	40.67	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
100	20250108	141055	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5450	160	2	3.02	2485792440	461557	52.24	5300	5470	5280	6870	3710	5290	5385.67	3.03	-139379	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4869	12.36	4.84	12	0.52	441.00	1126.00	12000	20240422	-54.58	3860	20241209	41.19	5510	-1.09	20250107	4460	22.20	20250102	12000	-54.58	20240422	3860	41.19	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
101	20250108	131052	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5380	90	2	1.70	2036668160	378697	42.87	5300	5470	5280	6870	3710	5290	5378.09	3.03	-122844	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4807	12.20	4.78	12	0.42	441.00	1126.00	12000	20240422	-55.17	3860	20241209	39.38	5510	-2.36	20250107	4460	20.63	20250102	12000	-55.17	20240422	3860	39.38	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
102	20250108	121049	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5350	60	2	1.13	1913454400	355658	40.26	5300	5470	5280	6870	3710	5290	5380.04	3.03	-109665	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4780	12.13	4.75	12	0.40	441.00	1126.00	12000	20240422	-55.42	3860	20241209	38.60	5510	-2.90	20250107	4460	19.96	20250102	12000	-55.42	20240422	3860	38.60	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
103	20250108	111051	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5390	100	2	1.89	1592039250	295392	33.44	5300	5470	5280	6870	3710	5290	5389.58	3.03	-81049	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4815	12.22	4.79	12	0.33	441.00	1126.00	12000	20240422	-55.08	3860	20241209	39.64	5510	-2.18	20250107	4460	20.85	20250102	12000	-55.08	20240422	3860	39.64	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
104	20250108	101051	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5400	110	2	2.08	1145648820	212607	24.07	5300	5470	5280	6870	3710	5290	5388.58	3.03	-30618	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4824	12.24	4.80	12	0.24	441.00	1126.00	12000	20240422	-55.00	3860	20241209	39.90	5510	-2.00	20250107	4460	21.08	20250102	12000	-55.00	20240422	3860	39.90	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
105	20250108	091051	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5300	10	2	0.19	235806330	44338	5.02	5300	5380	5280	6870	3710	5290	5318.38	3.03	-5118	5623	5456	5343	5176	5063	5430	5150	89	1580	100	3700	10	1	89340619	4735	12.02	4.71	12	0.05	441.00	1126.00	12000	20240422	-55.83	3860	20241209	37.31	5510	-3.81	20250107	4460	18.83	20250102	12000	-55.83	20240422	3860	37.31	20241209	2.99	N	336570	100	89 억	2708333	N	N	6329	N	N
106	20250107	161041	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5290	-10	5	-0.19	4737367560	879296	104.77	5290	5510	5230	6890	3710	5300	5387.69	3.16	-109908	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4726	12.00	4.70	12	0.98	441.00	1126.00	12000	20240422	-55.92	3860	20241209	37.05	5510	-3.99	20250107	4460	18.61	20250102	12000	-55.92	20240422	3860	37.05	20241209	2.68	N	336570	100	89 억	2827098	N	N	6329	N	N
107	20250107	151045	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5320	20	2	0.38	4597854580	852974	101.64	5290	5510	5230	6890	3710	5300	5390.38	3.16	-111072	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4753	12.06	4.72	12	0.95	441.00	1126.00	12000	20240422	-55.67	3860	20241209	37.82	5510	-3.45	20250107	4460	19.28	20250102	12000	-55.67	20240422	3860	37.82	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
108	20250107	141042	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5350	50	2	0.94	4011213410	742689	88.50	5290	5510	5230	6890	3710	5300	5400.94	3.16	-131273	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4780	12.13	4.75	12	0.83	441.00	1126.00	12000	20240422	-55.42	3860	20241209	38.60	5510	-2.90	20250107	4460	19.96	20250102	12000	-55.42	20240422	3860	38.60	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
109	20250107	131042	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5380	80	2	1.51	3643913540	674200	80.33	5290	5510	5230	6890	3710	5300	5404.80	3.16	-140036	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4807	12.20	4.78	12	0.75	441.00	1126.00	12000	20240422	-55.17	3860	20241209	39.38	5510	-2.36	20250107	4460	20.63	20250102	12000	-55.17	20240422	3860	39.38	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
110	20250107	121043	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5390	90	2	1.70	3358833060	621197	74.02	5290	5510	5230	6890	3710	5300	5407.04	3.16	-142570	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4815	12.22	4.79	12	0.70	441.00	1126.00	12000	20240422	-55.08	3860	20241209	39.64	5510	-2.18	20250107	4460	20.85	20250102	12000	-55.08	20240422	3860	39.64	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
111	20250107	111038	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5500	200	2	3.77	2705821760	501285	59.73	5290	5510	5230	6890	3710	5300	5397.78	3.16	-95996	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4914	12.47	4.88	12	0.56	441.00	1126.00	12000	20240422	-54.17	3860	20241209	42.49	5510	-0.18	20250107	4460	23.32	20250102	12000	-54.17	20240422	3860	42.49	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
112	20250107	101044	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5430	130	2	2.45	1800178180	335528	39.98	5290	5490	5230	6890	3710	5300	5365.21	3.16	-42157	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4851	12.31	4.82	12	0.38	441.00	1126.00	12000	20240422	-54.75	3860	20241209	40.67	5490	-1.09	20250107	4460	21.75	20250102	12000	-54.75	20240422	3860	40.67	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
113	20250107	091047	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5340	40	2	0.75	274072410	51920	6.19	5290	5340	5230	6890	3710	5300	5278.74	3.16	7922	5526	5412	5316	5202	5106	5470	5260	89	1590	100	3710	10	1	89340619	4771	12.11	4.74	12	0.06	441.00	1126.00	12000	20240422	-55.50	3860	20241209	38.34	5430	-1.66	20250106	4460	19.73	20250102	12000	-55.50	20240422	3860	38.34	20241209	2.68	N	336570	100	89 억	2827098	N	N	3465	N	N
114	20250106	161030	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5300	-30	5	-0.56	4444447570	835027	30.86	5280	5430	5220	6920	3740	5330	5322.55	3.47	-289554	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4735	12.02	4.71	12	0.93	441.00	1126.00	12000	20240422	-55.83	3860	20241209	37.31	5430	-2.39	20250106	4460	18.83	20250102	12000	-55.83	20240422	3860	37.31	20241209	2.59	N	336570	100	89 억	3099938	N	N	3465	N	N
115	20250106	151029	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5310	-20	5	-0.38	4285615820	805073	29.76	5280	5430	5220	6920	3740	5330	5323.26	3.47	-278758	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4744	12.04	4.72	12	0.90	441.00	1126.00	12000	20240422	-55.75	3860	20241209	37.56	5430	-2.21	20250106	4460	19.06	20250102	12000	-55.75	20240422	3860	37.56	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
116	20250106	141030	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5320	-10	5	-0.19	3672731340	689502	25.49	5280	5430	5220	6920	3740	5330	5326.64	3.47	-224184	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4753	12.06	4.72	12	0.77	441.00	1126.00	12000	20240422	-55.67	3860	20241209	37.82	5430	-2.03	20250106	4460	19.28	20250102	12000	-55.67	20240422	3860	37.82	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
117	20250106	131019	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5340	10	2	0.19	3375992460	633823	23.43	5280	5430	5220	6920	3740	5330	5326.40	3.47	-196087	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4771	12.11	4.74	12	0.71	441.00	1126.00	12000	20240422	-55.50	3860	20241209	38.34	5430	-1.66	20250106	4460	19.73	20250102	12000	-55.50	20240422	3860	38.34	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
118	20250106	121027	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5340	10	2	0.19	3121393630	586182	21.67	5280	5430	5220	6920	3740	5330	5324.96	3.47	-182972	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4771	12.11	4.74	12	0.66	441.00	1126.00	12000	20240422	-55.50	3860	20241209	38.34	5430	-1.66	20250106	4460	19.73	20250102	12000	-55.50	20240422	3860	38.34	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
119	20250106	111024	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5330	0	3	0.00	2868662420	538839	19.92	5280	5430	5220	6920	3740	5330	5323.78	3.47	-170357	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4762	12.09	4.73	12	0.60	441.00	1126.00	12000	20240422	-55.58	3860	20241209	38.08	5430	-1.84	20250106	4460	19.51	20250102	12000	-55.58	20240422	3860	38.08	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
120	20250106	101021	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5320	-10	5	-0.19	2462820940	462754	17.10	5280	5430	5220	6920	3740	5330	5322.10	3.47	-143418	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4753	12.06	4.72	12	0.52	441.00	1126.00	12000	20240422	-55.67	3860	20241209	37.82	5430	-2.03	20250106	4460	19.28	20250102	12000	-55.67	20240422	3860	37.82	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
121	20250106	091021	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5310	-20	5	-0.38	845070420	160130	5.92	5280	5330	5220	6920	3740	5330	5277.40	3.47	-38880	5750	5540	5130	4920	4510	5645	5025	89	1590	100	3730	10	1	89340619	4744	12.04	4.72	12	0.18	441.00	1126.00	12000	20240422	-55.75	3860	20241209	37.56	5340	-0.56	20250103	4460	19.06	20250102	12000	-55.75	20240422	3860	37.56	20241209	2.59	N	336570	100	89 억	3099938	N	N	1544	N	N
122	20250103	161017	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5330	640	2	13.65	13879491875	2697479	273.59	4730	5340	4720	6090	3285	4690	5144.86	3.19	260930	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4762	12.09	4.73	12	3.02	441.00	1126.00	12000	20240422	-55.58	3860	20241209	38.08	5340	-0.19	20250103	4460	19.51	20250102	12000	-55.58	20240422	3860	38.08	20241209	2.63	N	336570	100	89 억	2851444	N	N	1544	N	N
123	20250103	151020	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5260	570	2	12.15	13314988665	2591158	262.81	4730	5340	4720	6090	3285	4690	5138.63	3.19	223507	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4699	11.93	4.67	12	2.90	441.00	1126.00	12000	20240422	-56.17	3860	20241209	36.27	5340	-1.50	20250103	4460	17.94	20250102	12000	-56.17	20240422	3860	36.27	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
124	20250103	141020	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5180	490	2	10.45	10468780545	2051909	208.11	4730	5260	4720	6090	3285	4690	5101.97	3.19	181364	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4628	11.75	4.60	12	2.30	441.00	1126.00	12000	20240422	-56.83	3860	20241209	34.20	5260	-1.52	20250103	4460	16.14	20250102	12000	-56.83	20240422	3860	34.20	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
125	20250103	131020	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5150	460	2	9.81	9644790705	1891784	191.87	4730	5260	4720	6090	3285	4690	5098.25	3.19	199717	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4601	11.68	4.57	12	2.12	441.00	1126.00	12000	20240422	-57.08	3860	20241209	33.42	5260	-2.09	20250103	4460	15.47	20250102	12000	-57.08	20240422	3860	33.42	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
126	20250103	121019	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5190	500	2	10.66	8723237225	1714257	173.87	4730	5260	4720	6090	3285	4690	5088.64	3.19	223075	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4637	11.77	4.61	12	1.92	441.00	1126.00	12000	20240422	-56.75	3860	20241209	34.46	5260	-1.33	20250103	4460	16.37	20250102	12000	-56.75	20240422	3860	34.46	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
127	20250103	111019	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5180	490	2	10.45	7869011225	1549513	157.16	4730	5260	4720	6090	3285	4690	5078.38	3.19	189190	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4628	11.75	4.60	12	1.73	441.00	1126.00	12000	20240422	-56.83	3860	20241209	34.20	5260	-1.52	20250103	4460	16.14	20250102	12000	-56.83	20240422	3860	34.20	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
128	20250103	101017	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5070	380	2	8.10	6653098905	1312690	133.14	4730	5260	4720	6090	3285	4690	5068.30	3.19	107315	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4530	11.50	4.50	12	1.47	441.00	1126.00	12000	20240422	-57.75	3860	20241209	31.35	5260	-3.61	20250103	4460	13.68	20250102	12000	-57.75	20240422	3860	31.35	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
129	20250103	091019	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	5110	420	2	8.96	4248179475	840286	85.23	4730	5260	4720	6090	3285	4690	5055.64	3.19	88427	4936	4812	4636	4512	4336	4875	4575	89	1400	100	3280	10	1	89340619	4565	11.59	4.54	12	0.94	441.00	1126.00	12000	20240422	-57.42	3860	20241209	32.38	5260	-2.85	20250103	4460	14.57	20250102	12000	-57.42	20240422	3860	32.38	20241209	2.63	N	336570	100	89 억	2851444	N	N	1727	N	N
130	20250102	161007	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4690	295	2	6.71	4581418735	982987	360.37	4505	4760	4460	5710	3080	4395	4660.71	3.11	73153	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4190	10.63	4.17	12	1.10	441.00	1126.00	12000	20240422	-60.92	3860	20241209	21.50	4760	-1.47	20250102	4460	5.16	20250102	12000	-60.92	20240422	3860	21.50	20241209	2.65	N	336570	100	89 억	2775629	N	N	1727	N	N
131	20250102	151009	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4695	300	2	6.83	4462487065	957652	351.08	4505	4760	4460	5710	3080	4395	4659.82	3.11	60596	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4195	10.65	4.17	12	1.07	441.00	1126.00	12000	20240422	-60.88	3860	20241209	21.63	4760	-1.37	20250102	4460	5.27	20250102	12000	-60.88	20240422	3860	21.63	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
132	20250102	141006	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4720	325	2	7.39	4232889020	908966	333.23	4505	4760	4460	5710	3080	4395	4656.82	3.11	54953	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4217	10.70	4.19	12	1.02	441.00	1126.00	12000	20240422	-60.67	3860	20241209	22.28	4760	-0.84	20250102	4460	5.83	20250102	12000	-60.67	20240422	3860	22.28	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
133	20250102	131010	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4685	290	2	6.60	3457926735	744922	273.09	4505	4750	4460	5710	3080	4395	4642.00	3.11	-3832	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4186	10.62	4.16	12	0.83	441.00	1126.00	12000	20240422	-60.96	3860	20241209	21.37	4750	-1.37	20250102	4460	5.04	20250102	12000	-60.96	20240422	3860	21.37	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
134	20250102	121007	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4655	260	2	5.92	3084952355	665086	243.82	4505	4750	4460	5710	3080	4395	4638.43	3.11	-31570	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4159	10.56	4.13	12	0.74	441.00	1126.00	12000	20240422	-61.21	3860	20241209	20.60	4750	-2.00	20250102	4460	4.37	20250102	12000	-61.21	20240422	3860	20.60	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
135	20250102	110958	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4615	220	2	5.01	2768598745	596584	218.71	4505	4750	4460	5710	3080	4395	4640.75	3.11	-41081	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4123	10.46	4.10	12	0.67	441.00	1126.00	12000	20240422	-61.54	3860	20241209	19.56	4750	-2.84	20250102	4460	3.48	20250102	12000	-61.54	20240422	3860	19.56	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
136	20250102	101005	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4620	225	2	5.12	1415993435	306331	112.30	4505	4730	4460	5710	3080	4395	4622.43	3.11	-71766	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	4128	10.48	4.10	12	0.34	441.00	1126.00	12000	20240422	-61.50	3860	20241209	19.69	4730	-2.33	20250102	4460	3.59	20250102	12000	-61.50	20240422	3860	19.69	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N
137	20250102	090955	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	4395	0	3	0.00	0	0	0.00	0	0	0	5710	3080	4395	0.00	3.11	0	4598	4496	4348	4246	4098	4547	4297	89	1315	100	3070	5	1	89340619	3927	9.97	3.90	12	0.00	441.00	1126.00	12000	20240422	-63.38	3860	20241209	13.86	0	0.00	0	0	0.00	0	12000	-63.38	20240422	3860	13.86	20241209	2.65	N	336570	100	89 억	2775629	N	N	621	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History