KissMeData/214150/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

63 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	161005	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53600	-900	5	-1.65	10527620000	196343	79.94	54500	54800	52900	70800	38200	54500	53618.52	74.06	-34141	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	35111	46.77	11.44	12	0.30	1146.00	4685.00	62900	20241021	-14.79	27850	20240206	92.46	55000	-2.55	20250110	47100	13.80	20250102	62900	-14.79	20241021	27850	92.46	20240206	0.39	N	214150	100	66 억	48512851	N	N	3909	N	N
3	20250124	151003	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53800	-700	5	-1.28	10009642500	186689	76.01	54500	54800	52900	70800	38200	54500	53616.65	74.06	-32716	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	35242	46.95	11.48	12	0.28	1146.00	4685.00	62900	20241021	-14.47	27850	20240206	93.18	55000	-2.18	20250110	47100	14.23	20250102	62900	-14.47	20241021	27850	93.18	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
4	20250124	141002	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53400	-1100	5	-2.02	7940757200	148240	60.35	54500	54800	52900	70800	38200	54500	53566.87	74.06	-17715	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	34980	46.60	11.40	12	0.23	1146.00	4685.00	62900	20241021	-15.10	27850	20240206	91.74	55000	-2.91	20250110	47100	13.38	20250102	62900	-15.10	20241021	27850	91.74	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
5	20250124	131004	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53200	-1300	5	-2.39	7041787400	131372	53.49	54500	54800	52900	70800	38200	54500	53601.86	74.06	-13967	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	34849	46.42	11.36	12	0.20	1146.00	4685.00	62900	20241021	-15.42	27850	20240206	91.02	55000	-3.27	20250110	47100	12.95	20250102	62900	-15.42	20241021	27850	91.02	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
6	20250124	121000	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53700	-800	5	-1.47	6036745400	112495	45.80	54500	54800	53000	70800	38200	54500	53662.31	74.06	-7067	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	35177	46.86	11.46	12	0.17	1146.00	4685.00	62900	20241021	-14.63	27850	20240206	92.82	55000	-2.36	20250110	47100	14.01	20250102	62900	-14.63	20241021	27850	92.82	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
7	20250124	111002	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53200	-1300	5	-2.39	4484398300	83301	33.92	54500	54800	53100	70800	38200	54500	53833.63	74.06	-7649	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	34849	46.42	11.36	12	0.13	1146.00	4685.00	62900	20241021	-15.42	27850	20240206	91.02	55000	-3.27	20250110	47100	12.95	20250102	62900	-15.42	20241021	27850	91.02	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
8	20250124	100957	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	54100	-400	5	-0.73	2542608700	47027	19.15	54500	54800	53300	70800	38200	54500	54066.95	74.06	-4806	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	35439	47.21	11.55	12	0.07	1146.00	4685.00	62900	20241021	-13.99	27850	20240206	94.25	55000	-1.64	20250110	47100	14.86	20250102	62900	-13.99	20241021	27850	94.25	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
9	20250124	091004	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53500	-1000	5	-1.83	642891200	11938	4.86	54500	54500	53400	70800	38200	54500	53852.23	74.06	-6106	55833	55166	53933	53266	52033	55500	53600	66	16300	100	40330	100	1	65505659	35046	46.68	11.42	12	0.02	1146.00	4685.00	62900	20241021	-14.94	27850	20240206	92.10	55000	-2.73	20250110	47100	13.59	20250102	62900	-14.94	20241021	27850	92.10	20240206	0.39	N	214150	100	66 억	48512851	N	N	4107	N	N
10	20250123	160958	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	54500	1600	2	3.02	13191417900	244454	342.51	52900	54600	52700	68700	37100	52900	53961.88	73.98	73979	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	35701	47.56	11.63	12	0.37	1146.00	4685.00	62900	20241021	-13.35	27850	20240206	95.69	55000	-0.91	20250110	47100	15.71	20250102	62900	-13.35	20241021	27850	95.69	20240206	0.41	N	214150	100	66 억	48460606	N	N	4107	N	N
11	20250123	150956	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	54400	1500	2	2.84	12363551200	229258	321.22	52900	54600	52700	68700	37100	52900	53928.55	73.98	71457	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	35635	47.47	11.61	12	0.35	1146.00	4685.00	62900	20241021	-13.51	27850	20240206	95.33	55000	-1.09	20250110	47100	15.50	20250102	62900	-13.51	20241021	27850	95.33	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
12	20250123	140958	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	54300	1400	2	2.65	9820676100	182510	255.72	52900	54600	52700	68700	37100	52900	53808.98	73.98	68860	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	35570	47.38	11.59	12	0.28	1146.00	4685.00	62900	20241021	-13.67	27850	20240206	94.97	55000	-1.27	20250110	47100	15.29	20250102	62900	-13.67	20241021	27850	94.97	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
13	20250123	130956	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53500	600	2	1.13	2838966900	53356	74.76	52900	53700	52700	68700	37100	52900	53208.02	73.98	5498	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	35046	46.68	11.42	12	0.08	1146.00	4685.00	62900	20241021	-14.94	27850	20240206	92.10	55000	-2.73	20250110	47100	13.59	20250102	62900	-14.94	20241021	27850	92.10	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
14	20250123	120956	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53200	300	2	0.57	2040971600	38381	53.78	52900	53700	52700	68700	37100	52900	53176.61	73.98	928	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	34849	46.42	11.36	12	0.06	1146.00	4685.00	62900	20241021	-15.42	27850	20240206	91.02	55000	-3.27	20250110	47100	12.95	20250102	62900	-15.42	20241021	27850	91.02	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
15	20250123	110948	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53400	500	2	0.95	1748319700	32881	46.07	52900	53700	52700	68700	37100	52900	53171.12	73.98	1533	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	34980	46.60	11.40	12	0.05	1146.00	4685.00	62900	20241021	-15.10	27850	20240206	91.74	55000	-2.91	20250110	47100	13.38	20250102	62900	-15.10	20241021	27850	91.74	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
16	20250123	100956	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	0	3	0.00	675421400	12751	17.87	52900	53300	52700	68700	37100	52900	52970.07	73.98	719	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	34652	46.16	11.29	12	0.02	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
17	20250123	090956	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	0	3	0.00	199536400	3766	5.28	52900	53300	52700	68700	37100	52900	52983.64	73.98	192	53966	53432	52966	52432	51966	53200	52200	66	15800	100	39140	100	1	65505659	34652	46.16	11.29	12	0.01	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.41	N	214150	100	66 억	48460606	N	N	1514	N	N
18	20250122	160949	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	0	3	0.00	3758139800	70986	60.40	53400	53500	52500	68700	37100	52900	52941.99	73.92	-1735	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34652	46.16	11.29	12	0.11	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.42	N	214150	100	66 억	48421267	N	N	1514	N	N
19	20250122	150950	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	0	3	0.00	3515087200	66393	56.49	53400	53500	52500	68700	37100	52900	52943.64	73.92	-1251	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34652	46.16	11.29	12	0.10	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
20	20250122	140948	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	0	3	0.00	3045807900	57536	48.96	53400	53500	52500	68700	37100	52900	52937.43	73.92	-3096	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34652	46.16	11.29	12	0.09	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
21	20250122	130950	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53100	200	2	0.38	2572444800	48592	41.35	53400	53500	52500	68700	37100	52900	52939.68	73.92	-5475	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34784	46.34	11.33	12	0.07	1146.00	4685.00	62900	20241021	-15.58	27850	20240206	90.66	55000	-3.45	20250110	47100	12.74	20250102	62900	-15.58	20241021	27850	90.66	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
22	20250122	120947	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53200	300	2	0.57	1999079100	37829	32.19	53400	53400	52500	68700	37100	52900	52845.15	73.92	-2388	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34849	46.42	11.36	12	0.06	1146.00	4685.00	62900	20241021	-15.42	27850	20240206	91.02	55000	-3.27	20250110	47100	12.95	20250102	62900	-15.42	20241021	27850	91.02	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
23	20250122	110950	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52800	-100	5	-0.19	1595856800	30223	25.72	53400	53400	52500	68700	37100	52900	52802.73	73.92	-3865	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34587	46.07	11.27	12	0.05	1146.00	4685.00	62900	20241021	-16.06	27850	20240206	89.59	55000	-4.00	20250110	47100	12.10	20250102	62900	-16.06	20241021	27850	89.59	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
24	20250122	100949	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	100	2	0.19	1017300100	19251	16.38	53400	53400	52600	68700	37100	52900	52844.01	73.92	-729	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34718	46.25	11.31	12	0.03	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
25	20250122	090951	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	-200	5	-0.38	238824400	4500	3.83	53400	53400	52700	68700	37100	52900	53072.09	73.92	-1817	54433	53666	53133	52366	51833	54050	52750	66	15800	100	39140	100	1	65505659	34521	45.99	11.25	12	0.01	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	55000	-4.18	20250110	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.42	N	214150	100	66 억	48421267	N	N	1436	N	N
26	20250121	160943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	400	2	0.76	6232490400	117163	114.17	52700	53900	52600	68200	36800	52500	53195.16	73.90	11704	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34652	46.16	11.29	12	0.18	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.42	N	214150	100	66 억	48407198	N	N	1436	N	N
27	20250121	150944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	400	2	0.76	6021656000	113178	110.29	52700	53900	52600	68200	36800	52500	53205.18	73.90	11025	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34652	46.16	11.29	12	0.17	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	55000	-3.82	20250110	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
28	20250121	140946	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53100	600	2	1.14	4892717800	91785	89.44	52700	53900	52600	68200	36800	52500	53306.29	73.90	2218	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34784	46.34	11.33	12	0.14	1146.00	4685.00	62900	20241021	-15.58	27850	20240206	90.66	55000	-3.45	20250110	47100	12.74	20250102	62900	-15.58	20241021	27850	90.66	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
29	20250121	130944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52800	300	2	0.57	4193420700	78602	76.59	52700	53900	52600	68200	36800	52500	53350.05	73.90	6341	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34587	46.07	11.27	12	0.12	1146.00	4685.00	62900	20241021	-16.06	27850	20240206	89.59	55000	-4.00	20250110	47100	12.10	20250102	62900	-16.06	20241021	27850	89.59	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
30	20250121	120927	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53300	800	2	1.52	3618976200	67777	66.04	52700	53900	52600	68200	36800	52500	53395.34	73.90	7897	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34915	46.51	11.38	12	0.10	1146.00	4685.00	62900	20241021	-15.26	27850	20240206	91.38	55000	-3.09	20250110	47100	13.16	20250102	62900	-15.26	20241021	27850	91.38	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
31	20250121	110855	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53200	700	2	1.33	3287677600	61566	59.99	52700	53900	52600	68200	36800	52500	53400.86	73.90	7416	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34849	46.42	11.36	12	0.09	1146.00	4685.00	62900	20241021	-15.42	27850	20240206	91.02	55000	-3.27	20250110	47100	12.95	20250102	62900	-15.42	20241021	27850	91.02	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
32	20250121	100850	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53300	800	2	1.52	2557924100	47887	46.66	52700	53900	52600	68200	36800	52500	53415.84	73.90	5062	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	34915	46.51	11.38	12	0.07	1146.00	4685.00	62900	20241021	-15.26	27850	20240206	91.38	55000	-3.09	20250110	47100	13.16	20250102	62900	-15.26	20241021	27850	91.38	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
33	20250121	090946	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53600	1100	2	2.10	985144100	18430	17.96	52700	53800	52600	68200	36800	52500	53453.29	73.90	-2021	53833	53166	52233	51566	50633	53500	51900	66	15700	100	38850	100	1	65505659	35111	46.77	11.44	12	0.03	1146.00	4685.00	62900	20241021	-14.79	27850	20240206	92.46	55000	-2.55	20250110	47100	13.80	20250102	62900	-14.79	20241021	27850	92.46	20240206	0.42	N	214150	100	66 억	48407198	N	N	670	N	N
34	20250120	160932	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52500	300	2	0.57	5362513600	102334	88.80	51800	52900	51300	67800	36600	52200	52401.95	73.89	-4204	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34390	45.81	11.21	12	0.16	1146.00	4685.00	62900	20241021	-16.53	27850	20240206	88.51	55000	-4.55	20250110	47100	11.46	20250102	62900	-16.53	20241021	27850	88.51	20240206	0.41	N	214150	100	66 억	48403520	N	N	668	N	N
35	20250120	150944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52400	200	2	0.38	5104651800	97415	84.53	51800	52900	51300	67800	36600	52200	52401.09	73.89	-5181	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34325	45.72	11.18	12	0.15	1146.00	4685.00	62900	20241021	-16.69	27850	20240206	88.15	55000	-4.73	20250110	47100	11.25	20250102	62900	-16.69	20241021	27850	88.15	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
36	20250120	140942	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	400	2	0.77	4057879100	77493	67.24	51800	52900	51300	67800	36600	52200	52364.46	73.89	-5325	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34456	45.90	11.23	12	0.12	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	55000	-4.36	20250110	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
37	20250120	130942	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52300	100	2	0.19	3409077600	65114	56.50	51800	52900	51300	67800	36600	52200	52355.52	73.89	-6603	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34259	45.64	11.16	12	0.10	1146.00	4685.00	62900	20241021	-16.85	27850	20240206	87.79	55000	-4.91	20250110	47100	11.04	20250102	62900	-16.85	20241021	27850	87.79	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
38	20250120	120943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	400	2	0.77	2954595200	56475	49.01	51800	52900	51300	67800	36600	52200	52316.87	73.89	-4752	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34456	45.90	11.23	12	0.09	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	55000	-4.36	20250110	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
39	20250120	110944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	400	2	0.77	2423254400	46379	40.25	51800	52900	51300	67800	36600	52200	52248.96	73.89	-4198	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34456	45.90	11.23	12	0.07	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	55000	-4.36	20250110	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
40	20250120	100943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	400	2	0.77	1841631600	35260	30.60	51800	52900	51300	67800	36600	52200	52230.05	73.89	-1415	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	34456	45.90	11.23	12	0.05	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	55000	-4.36	20250110	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
41	20250120	090944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51700	-500	5	-0.96	580802600	11226	9.74	51800	52300	51300	67800	36600	52200	51737.27	73.89	898	54133	53166	52233	51266	50333	53650	51750	66	15600	100	38620	100	1	65505659	33866	45.11	11.04	12	0.02	1146.00	4685.00	62900	20241021	-17.81	27850	20240206	85.64	55000	-6.00	20250110	47100	9.77	20250102	62900	-17.81	20241021	27850	85.64	20240206	0.41	N	214150	100	66 억	48403520	N	N	228	N	N
42	20250117	160939	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	600	2	1.16	6014788000	115083	82.39	51300	53200	51300	67000	36200	51600	52264.94	73.88	8342	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34194	45.55	11.14	12	0.18	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	55000	-5.09	20250110	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.39	N	214150	100	66 억	48392730	N	N	228	N	N
43	20250117	150941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	600	2	1.16	5678921800	108646	77.78	51300	53200	51300	67000	36200	51600	52269.98	73.88	5646	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34194	45.55	11.14	12	0.17	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	55000	-5.09	20250110	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
44	20250117	140944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	400	2	0.78	4937254300	94410	67.59	51300	53200	51300	67000	36200	51600	52295.90	73.88	4239	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34063	45.38	11.10	12	0.14	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	55000	-5.45	20250110	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
45	20250117	130941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	500	2	0.97	4300334500	82183	58.83	51300	53200	51300	67000	36200	51600	52326.35	73.88	2775	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34128	45.46	11.12	12	0.13	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	55000	-5.27	20250110	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
46	20250117	120943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	500	2	0.97	3811556500	72805	52.12	51300	53200	51300	67000	36200	51600	52352.98	73.88	2925	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34128	45.46	11.12	12	0.11	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	55000	-5.27	20250110	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
47	20250117	110942	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	500	2	0.97	3292604000	62854	45.00	51300	53200	51300	67000	36200	51600	52384.99	73.88	2246	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34128	45.46	11.12	12	0.10	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	55000	-5.27	20250110	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
48	20250117	100944	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51800	200	2	0.39	2667478500	50868	36.42	51300	53200	51300	67000	36200	51600	52439.27	73.88	2037	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	33932	45.20	11.06	12	0.08	1146.00	4685.00	62900	20241021	-17.65	27850	20240206	86.00	55000	-5.82	20250110	47100	9.98	20250102	62900	-17.65	20241021	27850	86.00	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
49	20250117	090943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	1400	2	2.71	1451397000	27511	19.70	51300	53200	51300	67000	36200	51600	52757.10	73.88	8455	53133	52366	51433	50666	49733	52450	50750	66	15400	100	38180	100	1	65505659	34718	46.25	11.31	12	0.04	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.39	N	214150	100	66 억	48392730	N	N	194	N	N
50	20250116	160936	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51600	1000	2	1.98	7160629500	139077	85.79	51600	52200	50500	65700	35500	50600	51486.70	73.83	21305	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33801	45.03	11.01	12	0.21	1146.00	4685.00	62900	20241021	-17.97	27850	20240206	85.28	55000	-6.18	20250110	47100	9.55	20250102	62900	-17.97	20241021	27850	85.28	20240206	0.37	N	214150	100	66 억	48363170	N	N	194	N	N
51	20250116	150849	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51600	1000	2	1.98	6778890000	131675	81.23	51600	52200	50500	65700	35500	50600	51481.98	73.83	20087	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33801	45.03	11.01	12	0.20	1146.00	4685.00	62900	20241021	-17.97	27850	20240206	85.28	55000	-6.18	20250110	47100	9.55	20250102	62900	-17.97	20241021	27850	85.28	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
52	20250116	140940	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51600	1000	2	1.98	5538988000	107642	66.40	51600	52200	50500	65700	35500	50600	51457.50	73.83	15649	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33801	45.03	11.01	12	0.16	1146.00	4685.00	62900	20241021	-17.97	27850	20240206	85.28	55000	-6.18	20250110	47100	9.55	20250102	62900	-17.97	20241021	27850	85.28	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
53	20250116	130940	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	1500	2	2.96	4346429700	84657	52.22	51600	52200	50500	65700	35500	50600	51341.65	73.83	13839	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	34128	45.46	11.12	12	0.13	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	55000	-5.27	20250110	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
54	20250116	120939	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51600	1000	2	1.98	3111650800	60882	37.56	51600	51700	50500	65700	35500	50600	51109.54	73.83	3244	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33801	45.03	11.01	12	0.09	1146.00	4685.00	62900	20241021	-17.97	27850	20240206	85.28	55000	-6.18	20250110	47100	9.55	20250102	62900	-17.97	20241021	27850	85.28	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
55	20250116	110941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51300	700	2	1.38	2378429300	46592	28.74	51600	51600	50500	65700	35500	50600	51048.02	73.83	-3436	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33604	44.76	10.95	12	0.07	1146.00	4685.00	62900	20241021	-18.44	27850	20240206	84.20	55000	-6.73	20250110	47100	8.92	20250102	62900	-18.44	20241021	27850	84.20	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
56	20250116	100941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51000	400	2	0.79	1791911000	35156	21.69	51600	51600	50500	65700	35500	50600	50970.28	73.83	-7443	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33408	44.50	10.89	12	0.05	1146.00	4685.00	62900	20241021	-18.92	27850	20240206	83.12	55000	-7.27	20250110	47100	8.28	20250102	62900	-18.92	20241021	27850	83.12	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
57	20250116	090943	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51000	400	2	0.79	648926800	12699	7.83	51600	51600	50600	65700	35500	50600	51100.62	73.83	-6179	52600	51600	50900	49900	49200	51250	49550	66	15100	100	37440	100	1	65505659	33408	44.50	10.89	12	0.02	1146.00	4685.00	62900	20241021	-18.92	27850	20240206	83.12	55000	-7.27	20250110	47100	8.28	20250102	62900	-18.92	20241021	27850	83.12	20240206	0.37	N	214150	100	66 억	48363170	N	N	296	N	N
58	20250115	160938	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50600	-500	5	-0.98	8223351400	161942	143.59	51700	51900	50200	66400	35800	51100	50779.78	73.88	-8783	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33146	44.15	10.80	12	0.25	1146.00	4685.00	62900	20241021	-19.55	27850	20240206	81.69	55000	-8.00	20250110	47100	7.43	20250102	62900	-19.55	20241021	27850	81.69	20240206	0.37	N	214150	100	66 억	48392351	N	N	296	N	N
59	20250115	150938	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50400	-700	5	-1.37	7593101900	149454	132.52	51700	51900	50200	66400	35800	51100	50805.61	73.88	-11571	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33015	43.98	10.76	12	0.23	1146.00	4685.00	62900	20241021	-19.87	27850	20240206	80.97	55000	-8.36	20250110	47100	7.01	20250102	62900	-19.87	20241021	27850	80.97	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
60	20250115	140932	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50600	-500	5	-0.98	5773207500	113351	100.51	51700	51900	50500	66400	35800	51100	50932.13	73.88	-14698	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33146	44.15	10.80	12	0.17	1146.00	4685.00	62900	20241021	-19.55	27850	20240206	81.69	55000	-8.00	20250110	47100	7.43	20250102	62900	-19.55	20241021	27850	81.69	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
61	20250115	130941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50700	-400	5	-0.78	4925625100	96626	85.68	51700	51900	50500	66400	35800	51100	50976.19	73.88	-12572	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33211	44.24	10.82	12	0.15	1146.00	4685.00	62900	20241021	-19.40	27850	20240206	82.05	55000	-7.82	20250110	47100	7.64	20250102	62900	-19.40	20241021	27850	82.05	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
62	20250115	120924	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50700	-400	5	-0.78	4178165200	81867	72.59	51700	51900	50500	66400	35800	51100	51036.01	73.88	-12632	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33211	44.24	10.82	12	0.12	1146.00	4685.00	62900	20241021	-19.40	27850	20240206	82.05	55000	-7.82	20250110	47100	7.64	20250102	62900	-19.40	20241021	27850	82.05	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
63	20250115	110937	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50500	-600	5	-1.17	3460253800	67687	60.02	51700	51900	50500	66400	35800	51100	51121.39	73.88	-14205	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33080	44.07	10.78	12	0.10	1146.00	4685.00	62900	20241021	-19.71	27850	20240206	81.33	55000	-8.18	20250110	47100	7.22	20250102	62900	-19.71	20241021	27850	81.33	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
64	20250115	100937	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51400	300	2	0.59	2285486500	44590	39.54	51700	51900	50700	66400	35800	51100	51255.59	73.88	-7262	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33670	44.85	10.97	12	0.07	1146.00	4685.00	62900	20241021	-18.28	27850	20240206	84.56	55000	-6.55	20250110	47100	9.13	20250102	62900	-18.28	20241021	27850	84.56	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
65	20250115	090941	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51300	200	2	0.39	711438800	13828	12.26	51700	51900	51000	66400	35800	51100	51449.17	73.88	-2785	53566	52332	51666	50432	49766	52000	50100	66	15300	100	37810	100	1	65505659	33604	44.76	10.95	12	0.02	1146.00	4685.00	62900	20241021	-18.44	27850	20240206	84.20	55000	-6.73	20250110	47100	8.92	20250102	62900	-18.44	20241021	27850	84.20	20240206	0.37	N	214150	100	66 억	48392351	N	N	111	N	N
66	20250114	160919	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51100	-1600	5	-3.04	5782989900	112005	68.57	52800	52900	51000	68500	36900	52700	51631.62	73.90	-20774	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33473	44.59	10.91	12	0.17	1146.00	4685.00	62900	20241021	-18.76	27850	20240206	83.48	55000	-7.09	20250110	47100	8.49	20250102	62900	-18.76	20241021	27850	83.48	20240206	0.35	N	214150	100	66 억	48408415	N	N	111	N	N
67	20250114	150936	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51400	-1300	5	-2.47	5208697300	100797	61.71	52800	52900	51000	68500	36900	52700	51675.09	73.90	-17308	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33670	44.85	10.97	12	0.15	1146.00	4685.00	62900	20241021	-18.28	27850	20240206	84.56	55000	-6.55	20250110	47100	9.13	20250102	62900	-18.28	20241021	27850	84.56	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
68	20250114	140933	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51300	-1400	5	-2.66	4701580600	90931	55.67	52800	52900	51000	68500	36900	52700	51704.89	73.90	-17395	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33604	44.76	10.95	12	0.14	1146.00	4685.00	62900	20241021	-18.44	27850	20240206	84.20	55000	-6.73	20250110	47100	8.92	20250102	62900	-18.44	20241021	27850	84.20	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
69	20250114	130932	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51400	-1300	5	-2.47	4155341600	80298	49.16	52800	52900	51000	68500	36900	52700	51748.97	73.90	-16679	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33670	44.85	10.97	12	0.12	1146.00	4685.00	62900	20241021	-18.28	27850	20240206	84.56	55000	-6.55	20250110	47100	9.13	20250102	62900	-18.28	20241021	27850	84.56	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
70	20250114	120928	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51700	-1000	5	-1.90	2984137600	57468	35.18	52800	52900	51500	68500	36900	52700	51926.90	73.90	-12517	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33866	45.11	11.04	12	0.09	1146.00	4685.00	62900	20241021	-17.81	27850	20240206	85.64	55000	-6.00	20250110	47100	9.77	20250102	62900	-17.81	20241021	27850	85.64	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
71	20250114	110928	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	-700	5	-1.33	2434335200	46833	28.67	52800	52900	51600	68500	36900	52700	51979.01	73.90	-10478	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	34063	45.38	11.10	12	0.07	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	55000	-5.45	20250110	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
72	20250114	100928	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51700	-1000	5	-1.90	1940595000	37309	22.84	52800	52900	51600	68500	36900	52700	52014.07	73.90	-11480	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	33866	45.11	11.04	12	0.06	1146.00	4685.00	62900	20241021	-17.81	27850	20240206	85.64	55000	-6.00	20250110	47100	9.77	20250102	62900	-17.81	20241021	27850	85.64	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
73	20250114	090931	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	-700	5	-1.33	571394900	10903	6.67	52800	52900	52000	68500	36900	52700	52407.05	73.90	-5438	55566	54132	53266	51832	50966	54850	52550	66	15800	100	38990	100	1	65505659	34063	45.38	11.10	12	0.02	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	55000	-5.45	20250110	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.35	N	214150	100	66 억	48408415	N	N	1469	N	N
74	20250113	160918	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	-300	5	-0.57	8676518800	162911	82.84	52500	54700	52400	68900	37100	53000	53259.61	73.85	-17999	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34521	45.99	11.25	12	0.25	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	55000	-4.18	20250110	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.38	N	214150	100	66 억	48378043	N	N	1469	N	N
75	20250113	150923	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52800	-200	5	-0.38	8238199700	154606	78.61	52500	54700	52400	68900	37100	53000	53285.14	73.85	-14951	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34587	46.07	11.27	12	0.24	1146.00	4685.00	62900	20241021	-16.06	27850	20240206	89.59	55000	-4.00	20250110	47100	12.10	20250102	62900	-16.06	20241021	27850	89.59	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
76	20250113	140900	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	-300	5	-0.57	7528590300	141136	71.76	52500	54700	52400	68900	37100	53000	53342.83	73.85	-13721	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34521	45.99	11.25	12	0.22	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	55000	-4.18	20250110	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
77	20250113	130910	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	-300	5	-0.57	6944952900	130066	66.14	52500	54700	52400	68900	37100	53000	53395.64	73.85	-12520	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34521	45.99	11.25	12	0.20	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	55000	-4.18	20250110	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
78	20250113	120913	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	-400	5	-0.75	6250210100	116848	59.41	52500	54700	52400	68900	37100	53000	53490.14	73.85	-10636	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34456	45.90	11.23	12	0.18	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	55000	-4.36	20250110	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
79	20250113	110911	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52800	-200	5	-0.38	5304703300	98860	50.27	52500	54700	52400	68900	37100	53000	53658.82	73.85	-4565	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34587	46.07	11.27	12	0.15	1146.00	4685.00	62900	20241021	-16.06	27850	20240206	89.59	55000	-4.00	20250110	47100	12.10	20250102	62900	-16.06	20241021	27850	89.59	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
80	20250113	100911	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	0	3	0.00	4086681200	75855	38.57	52500	54700	52400	68900	37100	53000	53875.04	73.85	-1291	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	34718	46.25	11.31	12	0.12	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
81	20250113	090916	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	54100	1100	2	2.08	2242905400	41460	21.08	52500	54700	52400	68900	37100	53000	54098.35	73.85	6748	56600	54800	53200	51400	49800	54000	50600	66	15900	100	39220	100	1	65505659	35439	47.21	11.55	12	0.06	1146.00	4685.00	62900	20241021	-13.99	27850	20240206	94.25	55000	-1.64	20250110	47100	14.86	20250102	62900	-13.99	20241021	27850	94.25	20240206	0.38	N	214150	100	66 억	48378043	N	N	1007	N	N
82	20250110	160852	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	400	2	0.76	10381283000	195833	128.27	54000	55000	51600	68300	36900	52600	53010.92	73.91	-67052	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34718	46.25	11.31	12	0.30	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.36	N	214150	100	66 억	48416651	N	N	1007	N	N
83	20250110	150901	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	400	2	0.76	9563358600	180396	118.16	54000	55000	51600	68300	36900	52600	53013.14	73.91	-61805	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34718	46.25	11.31	12	0.28	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
84	20250110	140906	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-400	5	-0.76	7977796700	150288	98.44	54000	55000	51600	68300	36900	52600	53083.39	73.91	-49488	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34194	45.55	11.14	12	0.23	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	55000	-5.09	20250110	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
85	20250110	130906	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-400	5	-0.76	7383091400	138889	90.97	54000	55000	51600	68300	36900	52600	53158.22	73.91	-49128	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34194	45.55	11.14	12	0.21	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	55000	-5.09	20250110	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
86	20250110	120907	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	-500	5	-0.95	6995498100	131455	86.10	54000	55000	51600	68300	36900	52600	53215.91	73.91	-47742	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34128	45.46	11.12	12	0.20	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	55000	-5.27	20250110	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
87	20250110	110905	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-400	5	-0.76	6446531700	120922	79.20	54000	55000	51600	68300	36900	52600	53311.49	73.91	-44225	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34194	45.55	11.14	12	0.18	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	55000	-5.09	20250110	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
88	20250110	100903	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52500	-100	5	-0.19	5427135700	101329	66.37	54000	55000	52300	68300	36900	52600	53559.55	73.91	-34702	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34390	45.81	11.21	12	0.15	1146.00	4685.00	62900	20241021	-16.53	27850	20240206	88.51	55000	-4.55	20250110	47100	11.46	20250102	62900	-16.53	20241021	27850	88.51	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
89	20250110	090907	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	400	2	0.76	3385470700	62657	41.04	54000	55000	52900	68300	36900	52600	54031.80	73.91	-19390	54800	53700	51900	50800	49000	54250	51350	66	15700	100	38920	100	1	65505659	34718	46.25	11.31	12	0.10	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	55000	-3.64	20250110	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.36	N	214150	100	66 억	48416651	N	N	484	N	N
90	20250109	160858	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	2300	2	4.57	7926906700	151954	110.72	50100	53000	50100	65300	35300	50300	52165.34	73.85	37511	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	34456	45.90	11.23	12	0.23	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	53900	-2.41	20250107	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.34	N	214150	100	66 억	48374345	N	N	484	N	N
91	20250109	150853	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52300	2000	2	3.98	7261807700	139298	101.50	50100	53000	50100	65300	35300	50300	52131.50	73.85	33510	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	34259	45.64	11.16	12	0.21	1146.00	4685.00	62900	20241021	-16.85	27850	20240206	87.79	53900	-2.97	20250107	47100	11.04	20250102	62900	-16.85	20241021	27850	87.79	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
92	20250109	140901	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	2400	2	4.77	6305775700	121131	88.26	50100	53000	50100	65300	35300	50300	52057.53	73.85	32718	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	34521	45.99	11.25	12	0.18	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	53900	-2.23	20250107	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
93	20250109	130900	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52400	2100	2	4.17	4744374800	91505	66.68	50100	52900	50100	65300	35300	50300	51848.31	73.85	23560	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	34325	45.72	11.18	12	0.14	1146.00	4685.00	62900	20241021	-16.69	27850	20240206	88.15	53900	-2.78	20250107	47100	11.25	20250102	62900	-16.69	20241021	27850	88.15	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
94	20250109	120900	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	2400	2	4.77	4024606200	77828	56.71	50100	52900	50100	65300	35300	50300	51711.60	73.85	20099	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	34521	45.99	11.25	12	0.12	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	53900	-2.23	20250107	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
95	20250109	110905	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51900	1600	2	3.18	2298497800	44924	32.73	50100	52000	50100	65300	35300	50300	51164.20	73.85	5552	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	33997	45.29	11.08	12	0.07	1146.00	4685.00	62900	20241021	-17.49	27850	20240206	86.36	53900	-3.71	20250107	47100	10.19	20250102	62900	-17.49	20241021	27850	86.36	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
96	20250109	100902	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50800	500	2	0.99	1003417000	19802	14.43	50100	51100	50100	65300	35300	50300	50672.56	73.85	853	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	33277	44.33	10.84	12	0.03	1146.00	4685.00	62900	20241021	-19.24	27850	20240206	82.41	53900	-5.75	20250107	47100	7.86	20250102	62900	-19.24	20241021	27850	82.41	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
97	20250109	090906	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50500	200	2	0.40	264817900	5263	3.83	50100	50800	50100	65300	35300	50300	50316.92	73.85	918	52300	51300	50800	49800	49300	51050	49550	66	15000	100	37220	100	1	65505659	33080	44.07	10.78	12	0.01	1146.00	4685.00	62900	20241021	-19.71	27850	20240206	81.33	53900	-6.31	20250107	47100	7.22	20250102	62900	-19.71	20241021	27850	81.33	20240206	0.34	N	214150	100	66 억	48374345	N	N	525	N	N
98	20250108	160854	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50300	-1500	5	-2.90	6905551000	136153	138.60	51500	51800	50300	67300	36300	51800	50720.58	73.83	-926	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	32949	43.89	10.74	12	0.21	1146.00	4685.00	62900	20241021	-20.03	27850	20240206	80.61	53900	-6.68	20250107	47100	6.79	20250102	62900	-20.03	20241021	27850	80.61	20240206	0.34	N	214150	100	66 억	48363078	N	N	525	N	N
99	20250108	150857	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50600	-1200	5	-2.32	6264747400	123430	125.65	51500	51800	50300	67300	36300	51800	50755.24	73.83	-3356	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33146	44.15	10.80	12	0.19	1146.00	4685.00	62900	20241021	-19.55	27850	20240206	81.69	53900	-6.12	20250107	47100	7.43	20250102	62900	-19.55	20241021	27850	81.69	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
100	20250108	140859	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51100	-700	5	-1.35	4442052600	87421	88.99	51500	51800	50300	67300	36300	51800	50811.89	73.83	-5019	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33473	44.59	10.91	12	0.13	1146.00	4685.00	62900	20241021	-18.76	27850	20240206	83.48	53900	-5.19	20250107	47100	8.49	20250102	62900	-18.76	20241021	27850	83.48	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
101	20250108	130858	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50500	-1300	5	-2.51	3834267200	75472	76.83	51500	51800	50300	67300	36300	51800	50803.48	73.83	-7978	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33080	44.07	10.78	12	0.12	1146.00	4685.00	62900	20241021	-19.71	27850	20240206	81.33	53900	-6.31	20250107	47100	7.22	20250102	62900	-19.71	20241021	27850	81.33	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
102	20250108	120854	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50500	-1300	5	-2.51	3203394200	62952	64.08	51500	51800	50400	67300	36300	51800	50885.91	73.83	-7791	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33080	44.07	10.78	12	0.10	1146.00	4685.00	62900	20241021	-19.71	27850	20240206	81.33	53900	-6.31	20250107	47100	7.22	20250102	62900	-19.71	20241021	27850	81.33	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
103	20250108	110856	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50700	-1100	5	-2.12	2454465100	48147	49.01	51500	51800	50500	67300	36300	51800	50978.11	73.83	-6299	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33211	44.24	10.82	12	0.07	1146.00	4685.00	62900	20241021	-19.40	27850	20240206	82.05	53900	-5.94	20250107	47100	7.64	20250102	62900	-19.40	20241021	27850	82.05	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
104	20250108	100857	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	50900	-900	5	-1.74	1552599400	30362	30.91	51500	51800	50700	67300	36300	51800	51135.68	73.83	-3374	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33342	44.42	10.86	12	0.05	1146.00	4685.00	62900	20241021	-19.08	27850	20240206	82.76	53900	-5.57	20250107	47100	8.07	20250102	62900	-19.08	20241021	27850	82.76	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
105	20250108	090857	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51300	-500	5	-0.97	258603700	5035	5.13	51500	51800	51100	67300	36300	51800	51358.85	73.83	-1048	54600	53200	52500	51100	50400	52850	50750	66	15500	100	38330	100	1	65505659	33604	44.76	10.95	12	0.01	1146.00	4685.00	62900	20241021	-18.44	27850	20240206	84.20	53900	-4.82	20250107	47100	8.92	20250102	62900	-18.44	20241021	27850	84.20	20240206	0.34	N	214150	100	66 억	48363078	N	N	2741	N	N
106	20250107	160849	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51800	-600	5	-1.15	5142809800	98149	62.06	52000	53900	51800	68100	36700	52400	52398.37	73.80	-19893	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	33932	45.20	11.06	12	0.15	1146.00	4685.00	62900	20241021	-17.65	27850	20240206	86.00	53900	-3.90	20250107	47100	9.98	20250102	62900	-17.65	20241021	27850	86.00	20240206	0.39	N	214150	100	66 억	48343056	N	N	2741	N	N
107	20250107	150850	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	-300	5	-0.57	4649580400	88648	56.05	52000	53900	51800	68100	36700	52400	52449.92	73.80	-20374	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34128	45.46	11.12	12	0.14	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	53900	-3.34	20250107	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
108	20250107	140849	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-200	5	-0.38	4148454000	79036	49.97	52000	53900	51800	68100	36700	52400	52488.16	73.80	-16662	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34194	45.55	11.14	12	0.12	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	53900	-3.15	20250107	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
109	20250107	130849	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52300	-100	5	-0.19	3819545200	72732	45.99	52000	53900	51800	68100	36700	52400	52515.33	73.80	-15099	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34259	45.64	11.16	12	0.11	1146.00	4685.00	62900	20241021	-16.85	27850	20240206	87.79	53900	-2.97	20250107	47100	11.04	20250102	62900	-16.85	20241021	27850	87.79	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
110	20250107	120849	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-200	5	-0.38	3303149200	62848	39.74	52000	53900	51800	68100	36700	52400	52557.75	73.80	-15383	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34194	45.55	11.14	12	0.10	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	53900	-3.15	20250107	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
111	20250107	110846	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	200	2	0.38	3008436100	57219	36.18	52000	53900	51800	68100	36700	52400	52577.57	73.80	-13889	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34456	45.90	11.23	12	0.09	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	53900	-2.41	20250107	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
112	20250107	100851	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	-400	5	-0.76	2434183300	46261	29.25	52000	53900	51800	68100	36700	52400	52618.48	73.80	-15917	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34063	45.38	11.10	12	0.07	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	53900	-3.53	20250107	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
113	20250107	090853	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	-300	5	-0.57	565992100	10855	6.86	52000	52700	51800	68100	36700	52400	52141.14	73.80	828	54000	53200	52600	51800	51200	53100	51700	66	15700	100	38770	100	1	65505659	34128	45.46	11.12	12	0.02	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	53400	-2.43	20250106	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.39	N	214150	100	66 억	48343056	N	N	315	N	N
114	20250106	160839	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52400	200	2	0.38	8326307600	157487	109.87	52400	53400	52000	67800	36600	52200	52870.02	73.85	-48797	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34325	45.72	11.18	12	0.24	1146.00	4685.00	62900	20241021	-16.69	27850	20240206	88.15	53400	-1.87	20250106	47100	11.25	20250102	62900	-16.69	20241021	27850	88.15	20240206	0.41	N	214150	100	66 억	48377634	N	N	315	N	N
115	20250106	150839	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52500	300	2	0.57	8020055000	151660	105.80	52400	53400	52000	67800	36600	52200	52881.82	73.85	-46747	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34390	45.81	11.21	12	0.23	1146.00	4685.00	62900	20241021	-16.53	27850	20240206	88.51	53400	-1.69	20250106	47100	11.46	20250102	62900	-16.53	20241021	27850	88.51	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
116	20250106	140840	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53000	800	2	1.53	6912022600	130622	91.13	52400	53400	52000	67800	36600	52200	52916.24	73.85	-39901	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34718	46.25	11.31	12	0.20	1146.00	4685.00	62900	20241021	-15.74	27850	20240206	90.31	53400	-0.75	20250106	47100	12.53	20250102	62900	-15.74	20241021	27850	90.31	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
117	20250106	130832	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53100	900	2	1.72	6025864000	113967	79.51	52400	53400	52000	67800	36600	52200	52873.78	73.85	-32659	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34784	46.34	11.33	12	0.17	1146.00	4685.00	62900	20241021	-15.58	27850	20240206	90.66	53400	-0.56	20250106	47100	12.74	20250102	62900	-15.58	20241021	27850	90.66	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
118	20250106	120836	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	53100	900	2	1.72	5004530100	94732	66.09	52400	53400	52000	67800	36600	52200	52828.32	73.85	-23760	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34784	46.34	11.33	12	0.14	1146.00	4685.00	62900	20241021	-15.58	27850	20240206	90.66	53400	-0.56	20250106	47100	12.74	20250102	62900	-15.58	20241021	27850	90.66	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
119	20250106	110834	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	700	2	1.34	3974442600	75295	52.53	52400	53400	52000	67800	36600	52200	52784.97	73.85	-17781	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34652	46.16	11.29	12	0.11	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	53400	-0.94	20250106	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
120	20250106	100832	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52600	400	2	0.77	2944263600	55775	38.91	52400	53400	52000	67800	36600	52200	52788.26	73.85	-9491	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34456	45.90	11.23	12	0.09	1146.00	4685.00	62900	20241021	-16.38	27850	20240206	88.87	53400	-1.50	20250106	47100	11.68	20250102	62900	-16.38	20241021	27850	88.87	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
121	20250106	090832	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52900	700	2	1.34	838945300	15954	11.13	52400	53100	52200	67800	36600	52200	52585.34	73.85	-5724	53533	52866	52133	51466	50733	53200	51800	66	15600	100	38620	100	1	65505659	34652	46.16	11.29	12	0.02	1146.00	4685.00	62900	20241021	-15.90	27850	20240206	89.95	53100	-0.38	20250106	47100	12.31	20250102	62900	-15.90	20241021	27850	89.95	20240206	0.41	N	214150	100	66 억	48377634	N	N	662	N	N
122	20250103	160828	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-100	5	-0.19	7436672500	142656	37.30	52100	52800	51400	67900	36700	52300	52130.09	73.88	-555	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	34194	45.55	11.14	12	0.22	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	52800	0.00	20250102	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.38	N	214150	100	66 억	48396405	N	N	662	N	N
123	20250103	150831	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	-300	5	-0.57	7076783300	135751	35.49	52100	52800	51400	67900	36700	52300	52130.62	73.88	2582	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	34063	45.38	11.10	12	0.21	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	52800	0.00	20250102	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
124	20250103	140832	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51700	-600	5	-1.15	6276582700	120370	31.47	52100	52800	51400	67900	36700	52300	52144.08	73.88	5797	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	33866	45.11	11.04	12	0.18	1146.00	4685.00	62900	20241021	-17.81	27850	20240206	85.64	52800	0.00	20250102	47100	9.77	20250102	62900	-17.81	20241021	27850	85.64	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
125	20250103	130831	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51700	-600	5	-1.15	4922651800	94234	24.64	52100	52800	51400	67900	36700	52300	52238.60	73.88	-97	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	33866	45.11	11.04	12	0.14	1146.00	4685.00	62900	20241021	-17.81	27850	20240206	85.64	52800	0.00	20250102	47100	9.77	20250102	62900	-17.81	20241021	27850	85.64	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
126	20250103	120830	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52100	-200	5	-0.38	4016550400	76805	20.08	52100	52800	51400	67900	36700	52300	52295.43	73.88	93	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	34128	45.46	11.12	12	0.12	1146.00	4685.00	62900	20241021	-17.17	27850	20240206	87.07	52800	0.00	20250102	47100	10.62	20250102	62900	-17.17	20241021	27850	87.07	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
127	20250103	110830	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52200	-100	5	-0.19	3277452600	62679	16.39	52100	52800	51400	67900	36700	52300	52289.48	73.88	-738	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	34194	45.55	11.14	12	0.10	1146.00	4685.00	62900	20241021	-17.01	27850	20240206	87.43	52800	0.00	20250102	47100	10.83	20250102	62900	-17.01	20241021	27850	87.43	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
128	20250103	100828	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52700	400	2	0.76	2358461000	45202	11.82	52100	52800	51400	67900	36700	52300	52176.03	73.88	436	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	34521	45.99	11.25	12	0.07	1146.00	4685.00	62900	20241021	-16.22	27850	20240206	89.23	52800	0.00	20250102	47100	11.89	20250102	62900	-16.22	20241021	27850	89.23	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
129	20250103	090832	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51800	-500	5	-0.96	785247000	15173	3.97	52100	52200	51400	67900	36700	52300	51752.92	73.88	4113	56433	54366	50733	48666	45033	55400	49700	66	15600	100	38700	100	1	65505659	33932	45.20	11.06	12	0.02	1146.00	4685.00	62900	20241021	-17.65	27850	20240206	86.00	52800	-1.89	20250102	47100	9.98	20250102	62900	-17.65	20241021	27850	86.00	20240206	0.38	N	214150	100	66 억	48396405	N	N	654	N	N
130	20250102	160821	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52300	4650	2	9.76	19528150050	380662	315.93	47250	52800	47100	61900	33400	47650	51299.73	73.80	33987	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	34259	45.64	11.16	12	0.58	1146.00	4685.00	62900	20241021	-16.85	27850	20240206	87.79	52800	-0.95	20250102	47100	11.04	20250102	62900	-16.85	20241021	27850	87.79	20240206	0.39	N	214150	100	66 억	48345351	N	N	654	N	N
131	20250102	150823	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52300	4650	2	9.76	18869920350	368075	305.48	47250	52800	47100	61900	33400	47650	51266.51	73.80	32236	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	34259	45.64	11.16	12	0.56	1146.00	4685.00	62900	20241021	-16.85	27850	20240206	87.79	52800	-0.95	20250102	47100	11.04	20250102	62900	-16.85	20241021	27850	87.79	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
132	20250102	140820	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	4350	2	9.13	15135211550	296884	246.40	47250	52300	47100	61900	33400	47650	50980.22	73.80	38086	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	34063	45.38	11.10	12	0.45	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	52300	-0.57	20250102	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
133	20250102	130823	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	52000	4350	2	9.13	13439038550	264224	219.29	47250	52300	47100	61900	33400	47650	50862.29	73.80	50019	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	34063	45.38	11.10	12	0.40	1146.00	4685.00	62900	20241021	-17.33	27850	20240206	86.71	52300	-0.57	20250102	47100	10.40	20250102	62900	-17.33	20241021	27850	86.71	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
134	20250102	120820	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51900	4250	2	8.92	11036191250	218014	180.94	47250	51900	47100	61900	33400	47650	50621.48	73.80	48539	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	33997	45.29	11.08	12	0.33	1146.00	4685.00	62900	20241021	-17.49	27850	20240206	86.36	51900	0.00	20250102	47100	10.19	20250102	62900	-17.49	20241021	27850	86.36	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
135	20250102	110811	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	51400	3750	2	7.87	7704147750	153362	127.28	47250	51700	47100	61900	33400	47650	50235.05	73.80	40219	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	100	1	65505659	33670	44.85	10.97	12	0.23	1146.00	4685.00	62900	20241021	-18.28	27850	20240206	84.56	51700	-0.58	20250102	47100	9.13	20250102	62900	-18.28	20241021	27850	84.56	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
136	20250102	100819	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	48100	450	2	0.94	448597500	9463	7.85	47250	48100	47100	61900	33400	47650	47405.42	73.80	-737	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	50	1	65505659	31508	41.97	10.27	12	0.01	1146.00	4685.00	62900	20241021	-23.53	27850	20240206	72.71	48100	0.00	20250102	47100	2.12	20250102	62900	-23.53	20241021	27850	72.71	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N
137	20250102	090811	55	30.00	KSQ150	의료·정밀기기	N	N	N	Y	40	Y	47650	0	3	0.00	0	0	0.00	0	0	0	61900	33400	47650	0.00	73.80	0	49483	48566	47883	46966	46283	48225	46625	66	14250	100	35260	50	1	65505659	31213	41.58	10.17	12	0.00	1146.00	4685.00	62900	20241021	-24.24	27850	20240206	71.10	0	0.00	0	0	0.00	0	62900	-24.24	20241021	27850	71.10	20240206	0.39	N	214150	100	66 억	48345351	N	N	541	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History