KissMeData/099190/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 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	160755	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18670	40	2	0.21	1442908080	77429	58.16	18710	18870	18430	24200	13050	18630	18635.22	25.77	7615	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5161	138.30	1.81	12	0.28	135.00	10341.00	29100	20240123	-35.84	14520	20240909	28.58	19200	-2.76	20250121	14880	25.47	20250102	28700	-34.95	20240124	14520	28.58	20240909	3.35	N	099190	500	138 억	7123767	N	N	1149	N	N
3	20250124	150754	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18700	70	2	0.38	1271287480	68247	51.27	18710	18870	18430	24200	13050	18630	18627.74	25.77	8715	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5169	138.52	1.81	12	0.25	135.00	10341.00	29100	20240123	-35.74	14520	20240909	28.79	19200	-2.60	20250121	14880	25.67	20250102	28700	-34.84	20240124	14520	28.79	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
4	20250124	140753	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18700	70	2	0.38	1130111850	60696	45.59	18710	18870	18430	24200	13050	18630	18619.21	25.77	7823	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5169	138.52	1.81	12	0.22	135.00	10341.00	29100	20240123	-35.74	14520	20240909	28.79	19200	-2.60	20250121	14880	25.67	20250102	28700	-34.84	20240124	14520	28.79	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
5	20250124	130755	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18770	140	2	0.75	1016257010	54622	41.03	18710	18870	18430	24200	13050	18630	18605.27	25.77	5596	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5188	139.04	1.82	12	0.20	135.00	10341.00	29100	20240123	-35.50	14520	20240909	29.27	19200	-2.24	20250121	14880	26.14	20250102	28700	-34.60	20240124	14520	29.27	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
6	20250124	120752	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18820	190	2	1.02	889544360	47874	35.96	18710	18870	18430	24200	13050	18630	18580.95	25.77	3808	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5202	139.41	1.82	12	0.17	135.00	10341.00	29100	20240123	-35.33	14520	20240909	29.61	19200	-1.98	20250121	14880	26.48	20250102	28700	-34.43	20240124	14520	29.61	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
7	20250124	110754	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18490	-140	5	-0.75	612792280	33055	24.83	18710	18830	18430	24200	13050	18630	18538.57	25.77	-6656	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5111	136.96	1.79	12	0.12	135.00	10341.00	29100	20240123	-36.46	14520	20240909	27.34	19200	-3.70	20250121	14880	24.26	20250102	28700	-35.57	20240124	14520	27.34	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
8	20250124	100751	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18500	-130	5	-0.70	434230390	23409	17.58	18710	18830	18430	24200	13050	18630	18549.72	25.77	-5857	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5114	137.04	1.79	12	0.08	135.00	10341.00	29100	20240123	-36.43	14520	20240909	27.41	19200	-3.65	20250121	14880	24.33	20250102	28700	-35.54	20240124	14520	27.41	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
9	20250124	090755	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18510	-120	5	-0.64	31794440	1708	1.28	18710	18720	18510	24200	13050	18630	18615.01	25.77	-772	19330	18980	18520	18170	17710	19155	18345	138	5570	500	13410	10	1	27641273	5116	137.11	1.79	12	0.01	135.00	10341.00	29100	20240123	-36.39	14520	20240909	27.48	19200	-3.59	20250121	14880	24.40	20250102	28700	-35.51	20240124	14520	27.48	20240909	3.35	N	099190	500	138 억	7123767	N	N	1507	N	N
10	20250123	160751	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18630	370	2	2.03	2470469430	132791	98.84	18150	18870	18060	23700	12790	18260	18604.29	25.77	-367	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5150	138.00	1.80	12	0.48	135.00	10341.00	29150	20240116	-36.09	14520	20240909	28.31	19200	-2.97	20250121	14880	25.20	20250102	29100	-35.98	20240123	14520	28.31	20240909	3.31	N	099190	500	138 억	7121877	N	N	1507	N	N
11	20250123	150750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18590	330	2	1.81	2316547180	124526	92.68	18150	18870	18060	23700	12790	18260	18603.12	25.77	-1977	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5139	137.70	1.80	12	0.45	135.00	10341.00	29150	20240116	-36.23	14520	20240909	28.03	19200	-3.18	20250121	14880	24.93	20250102	29100	-36.12	20240123	14520	28.03	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
12	20250123	140750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18560	300	2	1.64	2083610400	111979	83.34	18150	18870	18060	23700	12790	18260	18607.37	25.77	-3849	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5130	137.48	1.79	12	0.41	135.00	10341.00	29150	20240116	-36.33	14520	20240909	27.82	19200	-3.33	20250121	14880	24.73	20250102	29100	-36.22	20240123	14520	27.82	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
13	20250123	130749	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18700	440	2	2.41	1912347900	102779	76.50	18150	18870	18060	23700	12790	18260	18606.65	25.77	-2213	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5169	138.52	1.81	12	0.37	135.00	10341.00	29150	20240116	-35.85	14520	20240909	28.79	19200	-2.60	20250121	14880	25.67	20250102	29100	-35.74	20240123	14520	28.79	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
14	20250123	120750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18630	370	2	2.03	1774092140	95357	70.97	18150	18870	18060	23700	12790	18260	18605.00	25.77	-3887	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5150	138.00	1.80	12	0.34	135.00	10341.00	29150	20240116	-36.09	14520	20240909	28.31	19200	-2.97	20250121	14880	25.20	20250102	29100	-35.98	20240123	14520	28.31	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
15	20250123	110741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18720	460	2	2.52	1214160100	65527	48.77	18150	18740	18060	23700	12790	18260	18529.45	25.77	-5985	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5174	138.67	1.81	12	0.24	135.00	10341.00	29150	20240116	-35.78	14520	20240909	28.93	19200	-2.50	20250121	14880	25.81	20250102	29100	-35.67	20240123	14520	28.93	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
16	20250123	100749	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18540	280	2	1.53	473217490	25775	19.18	18150	18610	18060	23700	12790	18260	18359.83	25.77	-568	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5125	137.33	1.79	12	0.09	135.00	10341.00	29150	20240116	-36.40	14520	20240909	27.69	19200	-3.44	20250121	14880	24.60	20250102	29100	-36.29	20240123	14520	27.69	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
17	20250123	090749	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18260	0	3	0.00	106515590	5869	4.37	18150	18310	18060	23700	12790	18260	18147.49	25.77	-1143	19213	18736	18293	17816	17373	18975	18055	138	5440	500	13140	10	1	27641273	5047	135.26	1.77	12	0.02	135.00	10341.00	29150	20240116	-37.36	14520	20240909	25.76	19200	-4.90	20250121	14880	22.72	20250102	29100	-37.25	20240123	14520	25.76	20240909	3.31	N	099190	500	138 억	7121877	N	N	1165	N	N
18	20250122	160744	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18260	100	2	0.55	2461456200	133931	53.32	18170	18770	17850	23600	12720	18160	18378.60	25.74	11111	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5047	135.26	1.77	12	0.48	135.00	10341.00	29150	20240116	-37.36	14520	20240909	25.76	19200	-4.90	20250121	14880	22.72	20250102	29100	-37.25	20240123	14520	25.76	20240909	3.26	N	099190	500	138 억	7116195	N	N	1165	N	N
19	20250122	150745	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18320	160	2	0.88	2318322750	126106	50.21	18170	18770	17850	23600	12720	18160	18383.92	25.74	10901	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5064	135.70	1.77	12	0.46	135.00	10341.00	29150	20240116	-37.15	14520	20240909	26.17	19200	-4.58	20250121	14880	23.12	20250102	29100	-37.04	20240123	14520	26.17	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
20	20250122	140743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18300	140	2	0.77	2162414730	117629	46.83	18170	18770	17850	23600	12720	18160	18383.35	25.74	10610	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5058	135.56	1.77	12	0.43	135.00	10341.00	29150	20240116	-37.22	14520	20240909	26.03	19200	-4.69	20250121	14880	22.98	20250102	29100	-37.11	20240123	14520	26.03	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
21	20250122	130745	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18600	440	2	2.42	1972089790	107347	42.74	18170	18770	17850	23600	12720	18160	18371.17	25.74	12002	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5141	137.78	1.80	12	0.39	135.00	10341.00	29150	20240116	-36.19	14520	20240909	28.10	19200	-3.12	20250121	14880	25.00	20250102	29100	-36.08	20240123	14520	28.10	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
22	20250122	120742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18560	400	2	2.20	1352848630	74185	29.54	18170	18640	17850	23600	12720	18160	18236.15	25.74	13005	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5130	137.48	1.79	12	0.27	135.00	10341.00	29150	20240116	-36.33	14520	20240909	27.82	19200	-3.33	20250121	14880	24.73	20250102	29100	-36.22	20240123	14520	27.82	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
23	20250122	110744	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18440	280	2	1.54	1158079550	63595	25.32	18170	18640	17850	23600	12720	18160	18210.23	25.74	14754	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5097	136.59	1.78	12	0.23	135.00	10341.00	29150	20240116	-36.74	14520	20240909	27.00	19200	-3.96	20250121	14880	23.92	20250102	29100	-36.63	20240123	14520	27.00	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
24	20250122	100744	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18160	0	3	0.00	645793200	35759	14.24	18170	18270	17850	23600	12720	18160	18059.60	25.74	2201	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5020	134.52	1.76	12	0.13	135.00	10341.00	29150	20240116	-37.70	14520	20240909	25.07	19200	-5.42	20250121	14880	22.04	20250102	29100	-37.59	20240123	14520	25.07	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
25	20250122	090745	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18100	-60	5	-0.33	120198730	6629	2.64	18170	18270	18020	23600	12720	18160	18132.26	25.74	-3483	19720	18940	18420	17640	17120	18680	17380	138	5440	500	13070	10	1	27641273	5003	134.07	1.75	12	0.02	135.00	10341.00	29150	20240116	-37.91	14520	20240909	24.66	19200	-5.73	20250121	14880	21.64	20250102	29100	-37.80	20240123	14520	24.66	20240909	3.26	N	099190	500	138 억	7116195	N	N	1618	N	N
26	20250121	160740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18160	-200	5	-1.09	4615481710	250387	92.24	18360	19200	17900	23850	12860	18360	18433.45	25.53	-4282	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5020	134.52	1.76	12	0.91	135.00	10341.00	30400	20240112	-40.26	14520	20240909	25.07	19200	-5.42	20250121	14880	22.04	20250102	29100	-37.59	20240123	14520	25.07	20240909	3.39	N	099190	500	138 억	7057654	N	N	1618	N	N
27	20250121	150741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18010	-350	5	-1.91	4475131890	242623	89.38	18360	19200	17900	23850	12860	18360	18444.80	25.53	-5079	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	4978	133.41	1.74	12	0.88	135.00	10341.00	30400	20240112	-40.76	14520	20240909	24.04	19200	-6.20	20250121	14880	21.03	20250102	29100	-38.11	20240123	14520	24.04	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
28	20250121	140742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18070	-290	5	-1.58	4013466360	217065	79.97	18360	19200	17900	23850	12860	18360	18489.70	25.53	-2579	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	4995	133.85	1.75	12	0.79	135.00	10341.00	30400	20240112	-40.56	14520	20240909	24.45	19200	-5.89	20250121	14880	21.44	20250102	29100	-37.90	20240123	14520	24.45	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
29	20250121	130741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18100	-260	5	-1.42	3589563040	193574	71.31	18360	19200	17900	23850	12860	18360	18543.62	25.53	122	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5003	134.07	1.75	12	0.70	135.00	10341.00	30400	20240112	-40.46	14520	20240909	24.66	19200	-5.73	20250121	14880	21.64	20250102	29100	-37.80	20240123	14520	24.66	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
30	20250121	120732	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18250	-110	5	-0.60	3164333170	170153	62.68	18360	19200	17900	23850	12860	18360	18596.99	25.53	12112	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5045	135.19	1.76	12	0.62	135.00	10341.00	30400	20240112	-39.97	14520	20240909	25.69	19200	-4.95	20250121	14880	22.65	20250102	29100	-37.29	20240123	14520	25.69	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
31	20250121	110703	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18170	-190	5	-1.03	2797688220	150001	55.26	18360	19200	17900	23850	12860	18360	18651.13	25.53	14538	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5022	134.59	1.76	12	0.54	135.00	10341.00	30400	20240112	-40.23	14520	20240909	25.14	19200	-5.36	20250121	14880	22.11	20250102	29100	-37.56	20240123	14520	25.14	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
32	20250121	100659	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18710	350	2	1.91	2099650490	112078	41.29	18360	19200	17900	23850	12860	18360	18733.83	25.53	23518	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5172	138.59	1.81	12	0.41	135.00	10341.00	30400	20240112	-38.45	14520	20240909	28.86	19200	-2.55	20250121	14880	25.74	20250102	29100	-35.70	20240123	14520	28.86	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
33	20250121	090742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18310	-50	5	-0.27	179512620	9834	3.62	18360	18420	17900	23850	12860	18360	18254.28	25.53	1055	19233	18796	18313	17876	17393	18555	17635	138	5490	500	13210	10	1	27641273	5061	135.63	1.77	12	0.04	135.00	10341.00	30400	20240112	-39.77	14520	20240909	26.10	18750	-2.35	20250120	14880	23.05	20250102	29100	-37.08	20240123	14520	26.10	20240909	3.39	N	099190	500	138 억	7057654	N	N	689	N	N
34	20250120	160737	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18360	30	2	0.16	4947180400	270515	22.46	18550	18750	17830	23800	12840	18330	18287.75	25.61	-28088	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5075	136.00	1.78	12	0.98	135.00	10341.00	30400	20240112	-39.61	14520	20240909	26.45	18750	-2.08	20250120	14880	23.39	20250102	29100	-36.91	20240123	14520	26.45	20240909	3.41	N	099190	500	138 억	7078044	N	N	689	N	N
35	20250120	150740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18130	-200	5	-1.09	4785090740	261646	21.72	18550	18750	17830	23800	12840	18330	18288.39	25.61	-28096	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5011	134.30	1.75	12	0.95	135.00	10341.00	30400	20240112	-40.36	14520	20240909	24.86	18750	-3.31	20250120	14880	21.84	20250102	29100	-37.70	20240123	14520	24.86	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
36	20250120	140738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18210	-120	5	-0.65	4402500520	240536	19.97	18550	18750	17830	23800	12840	18330	18302.86	25.61	-24269	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5033	134.89	1.76	12	0.87	135.00	10341.00	30400	20240112	-40.10	14520	20240909	25.41	18750	-2.88	20250120	14880	22.38	20250102	29100	-37.42	20240123	14520	25.41	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
37	20250120	130738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18320	-10	5	-0.05	4037726330	220581	18.31	18550	18750	17830	23800	12840	18330	18304.94	25.61	-18215	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5064	135.70	1.77	12	0.80	135.00	10341.00	30400	20240112	-39.74	14520	20240909	26.17	18750	-2.29	20250120	14880	23.12	20250102	29100	-37.04	20240123	14520	26.17	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
38	20250120	120740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18320	-10	5	-0.05	3836479660	209570	17.40	18550	18750	17830	23800	12840	18330	18306.42	25.61	-16750	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5064	135.70	1.77	12	0.76	135.00	10341.00	30400	20240112	-39.74	14520	20240909	26.17	18750	-2.29	20250120	14880	23.12	20250102	29100	-37.04	20240123	14520	26.17	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
39	20250120	110741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18390	60	2	0.33	3554973830	194203	16.12	18550	18750	17830	23800	12840	18330	18305.43	25.61	-16437	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5083	136.22	1.78	12	0.70	135.00	10341.00	30400	20240112	-39.51	14520	20240909	26.65	18750	-1.92	20250120	14880	23.59	20250102	29100	-36.80	20240123	14520	26.65	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
40	20250120	100739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18600	270	2	1.47	3034848110	166024	13.78	18550	18750	17830	23800	12840	18330	18279.52	25.61	-11625	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5141	137.78	1.80	12	0.60	135.00	10341.00	30400	20240112	-38.82	14520	20240909	28.10	18750	-0.80	20250120	14880	25.00	20250102	29100	-36.08	20240123	14520	28.10	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
41	20250120	090740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18130	-200	5	-1.09	1228202510	66932	5.56	18550	18750	18000	23800	12840	18330	18350.05	25.61	-12611	20176	19252	17716	16792	15256	19715	17255	138	5470	500	13190	10	1	27641273	5011	134.30	1.75	12	0.24	135.00	10341.00	30400	20240112	-40.36	14520	20240909	24.86	18750	-3.31	20250120	14880	21.84	20250102	29100	-37.70	20240123	14520	24.86	20240909	3.41	N	099190	500	138 억	7078044	N	N	94	N	N
42	20250117	160738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18330	2210	2	13.71	21001023970	1199718	2164.58	16600	18640	16180	20950	11290	16120	17503.32	25.36	65902	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	5067	135.78	1.77	12	4.34	135.00	10341.00	30400	20240112	-39.70	14520	20240909	26.24	18640	-1.66	20250117	14880	23.19	20250102	29100	-37.01	20240123	14520	26.24	20240909	3.45	N	099190	500	138 억	7010966	N	N	94	N	N
43	20250117	150739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18070	1950	2	12.10	20105601180	1150359	2075.52	16600	18640	16180	20950	11290	16120	17477.68	25.36	55797	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4995	133.85	1.75	12	4.16	135.00	10341.00	30400	20240112	-40.56	14520	20240909	24.45	18640	-3.06	20250117	14880	21.44	20250102	29100	-37.90	20240123	14520	24.45	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
44	20250117	140740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17700	1580	2	9.80	14685359880	852780	1538.62	16600	17940	16180	20950	11290	16120	17220.57	25.36	41435	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4893	131.11	1.71	12	3.09	135.00	10341.00	30400	20240112	-41.78	14520	20240909	21.90	17940	-1.34	20250117	14880	18.95	20250102	29100	-39.18	20240123	14520	21.90	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
45	20250117	130737	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17320	1200	2	7.44	13466069350	783824	1414.21	16600	17940	16180	20950	11290	16120	17179.97	25.36	22116	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4787	128.30	1.67	12	2.84	135.00	10341.00	30400	20240112	-43.03	14520	20240909	19.28	17940	-3.46	20250117	14880	16.40	20250102	29100	-40.48	20240123	14520	19.28	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
46	20250117	120740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17240	1120	2	6.95	9316678960	547952	988.64	16600	17500	16180	20950	11290	16120	17002.73	25.36	24418	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4765	127.70	1.67	12	1.98	135.00	10341.00	30400	20240112	-43.29	14520	20240909	18.73	17500	-1.49	20250117	14880	15.86	20250102	29100	-40.76	20240123	14520	18.73	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
47	20250117	110738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17150	1030	2	6.39	7758464150	458183	826.67	16600	17440	16180	20950	11290	16120	16933.11	25.36	13584	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4740	127.04	1.66	12	1.66	135.00	10341.00	30400	20240112	-43.59	14520	20240909	18.11	17440	-1.66	20250117	14880	15.26	20250102	29100	-41.07	20240123	14520	18.11	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
48	20250117	100740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17280	1160	2	7.20	5315948600	315562	569.35	16600	17440	16180	20950	11290	16120	16845.97	25.36	-5890	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4776	128.00	1.67	12	1.14	135.00	10341.00	30400	20240112	-43.16	14520	20240909	19.01	17440	-0.92	20250117	14880	16.13	20250102	29100	-40.62	20240123	14520	19.01	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
49	20250117	090739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	890	2	5.52	1740617820	102929	185.71	16600	17200	16510	20950	11290	16120	16910.86	25.36	-8022	16560	16340	16150	15930	15740	16450	16040	138	4830	500	11600	10	1	27641273	4702	126.00	1.64	12	0.37	135.00	10341.00	30400	20240112	-44.05	14520	20240909	17.15	17200	-1.10	20250117	14880	14.31	20250102	29100	-41.55	20240123	14520	17.15	20240909	3.45	N	099190	500	138 억	7010966	N	N	123	N	N
50	20250116	160733	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16120	160	2	1.00	892806660	55363	165.63	15960	16370	15960	20700	11180	15960	16126.41	25.33	9755	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4456	119.41	1.56	12	0.20	135.00	10341.00	30400	20240112	-46.97	14520	20240909	11.02	16770	-3.88	20250110	14880	8.33	20250102	29150	-44.70	20240116	14520	11.02	20240909	3.41	N	099190	500	138 억	7002698	N	N	123	N	N
51	20250116	150658	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16140	180	2	1.13	848318940	52607	157.39	15960	16370	15960	20700	11180	15960	16125.59	25.33	10123	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4461	119.56	1.56	12	0.19	135.00	10341.00	30400	20240112	-46.91	14520	20240909	11.16	16770	-3.76	20250110	14880	8.47	20250102	29150	-44.63	20240116	14520	11.16	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
52	20250116	140737	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16320	360	2	2.26	657690500	40826	122.14	15960	16370	15960	20700	11180	15960	16109.60	25.33	6528	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4511	120.89	1.58	12	0.15	135.00	10341.00	30400	20240112	-46.32	14520	20240909	12.40	16770	-2.68	20250110	14880	9.68	20250102	29150	-44.01	20240116	14520	12.40	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
53	20250116	130736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16030	70	2	0.44	381660430	23808	71.23	15960	16140	15960	20700	11180	15960	16030.76	25.33	7568	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4431	118.74	1.55	12	0.09	135.00	10341.00	30400	20240112	-47.27	14520	20240909	10.40	16770	-4.41	20250110	14880	7.73	20250102	29150	-45.01	20240116	14520	10.40	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
54	20250116	120736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16010	50	2	0.31	215988420	13487	40.35	15960	16140	15960	20700	11180	15960	16014.56	25.33	2404	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4425	118.59	1.55	12	0.05	135.00	10341.00	30400	20240112	-47.34	14520	20240909	10.26	16770	-4.53	20250110	14880	7.59	20250102	29150	-45.08	20240116	14520	10.26	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
55	20250116	110738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16000	40	2	0.25	181902040	11357	33.98	15960	16140	15960	20700	11180	15960	16016.73	25.33	2204	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4423	118.52	1.55	12	0.04	135.00	10341.00	30400	20240112	-47.37	14520	20240909	10.19	16770	-4.59	20250110	14880	7.53	20250102	29150	-45.11	20240116	14520	10.19	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
56	20250116	100737	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16030	70	2	0.44	130551620	8152	24.39	15960	16140	15960	20700	11180	15960	16014.67	25.33	1746	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4431	118.74	1.55	12	0.03	135.00	10341.00	30400	20240112	-47.27	14520	20240909	10.40	16770	-4.41	20250110	14880	7.73	20250102	29150	-45.01	20240116	14520	10.40	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
57	20250116	090739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16140	180	2	1.13	20969720	1309	3.92	15960	16140	15960	20700	11180	15960	16019.65	25.33	312	16313	16136	15973	15796	15633	16130	15790	138	4740	500	11490	10	1	27641273	4461	119.56	1.56	12	0.00	135.00	10341.00	30400	20240112	-46.91	14520	20240909	11.16	16770	-3.76	20250110	14880	8.47	20250102	29150	-44.63	20240116	14520	11.16	20240909	3.41	N	099190	500	138 억	7002698	N	N	276	N	N
58	20250115	160735	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15960	-20	5	-0.13	531845100	33397	102.45	15960	16150	15810	20750	11190	15980	15924.93	25.33	987	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4412	118.22	1.54	12	0.12	135.00	10341.00	30400	20240112	-47.50	14520	20240909	9.92	16770	-4.83	20250110	14880	7.26	20250102	29150	-45.25	20240116	14520	9.92	20240909	3.48	N	099190	500	138 억	7002677	N	N	276	N	N
59	20250115	150736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15890	-90	5	-0.56	473915260	29761	91.29	15960	16150	15810	20750	11190	15980	15924.04	25.33	384	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4392	117.70	1.54	12	0.11	135.00	10341.00	30400	20240112	-47.73	14520	20240909	9.44	16770	-5.25	20250110	14880	6.79	20250102	29150	-45.49	20240116	14520	9.44	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
60	20250115	140729	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15850	-130	5	-0.81	386434970	24234	74.34	15960	16150	15830	20750	11190	15980	15945.98	25.33	-204	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4381	117.41	1.53	12	0.09	135.00	10341.00	30400	20240112	-47.86	14520	20240909	9.16	16770	-5.49	20250110	14880	6.52	20250102	29150	-45.63	20240116	14520	9.16	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
61	20250115	130736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15900	-80	5	-0.50	339709380	21287	65.30	15960	16150	15850	20750	11190	15980	15958.54	25.33	760	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4395	117.78	1.54	12	0.08	135.00	10341.00	30400	20240112	-47.70	14520	20240909	9.50	16770	-5.19	20250110	14880	6.85	20250102	29150	-45.45	20240116	14520	9.50	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
62	20250115	120722	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15890	-90	5	-0.56	299842440	18775	57.59	15960	16150	15890	20750	11190	15980	15970.30	25.33	739	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4392	117.70	1.54	12	0.07	135.00	10341.00	30400	20240112	-47.73	14520	20240909	9.44	16770	-5.25	20250110	14880	6.79	20250102	29150	-45.49	20240116	14520	9.44	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
63	20250115	110736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15950	-30	5	-0.19	207976570	13001	39.88	15960	16150	15930	20750	11190	15980	15996.97	25.33	1155	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4409	118.15	1.54	12	0.05	135.00	10341.00	30400	20240112	-47.53	14520	20240909	9.85	16770	-4.89	20250110	14880	7.19	20250102	29150	-45.28	20240116	14520	9.85	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
64	20250115	100735	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16000	20	2	0.13	152543030	9529	29.23	15960	16150	15950	20750	11190	15980	16008.29	25.33	1559	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4423	118.52	1.55	12	0.03	135.00	10341.00	30400	20240112	-47.37	14520	20240909	10.19	16770	-4.59	20250110	14880	7.53	20250102	29150	-45.11	20240116	14520	10.19	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
65	20250115	090738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16080	100	2	0.63	32296710	2022	6.20	15960	16090	15950	20750	11190	15980	15972.66	25.33	1581	16293	16136	16023	15866	15753	16080	15810	138	4770	500	11500	10	1	27641273	4445	119.11	1.55	12	0.01	135.00	10341.00	30400	20240112	-47.11	14520	20240909	10.74	16770	-4.11	20250110	14880	8.06	20250102	29150	-44.84	20240116	14520	10.74	20240909	3.48	N	099190	500	138 억	7002677	N	N	88	N	N
66	20250114	160721	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15980	-50	5	-0.31	521434070	32580	64.98	16030	16180	15910	20800	11230	16030	16004.81	25.35	-3507	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4417	118.37	1.55	12	0.12	135.00	10341.00	30400	20240112	-47.43	14520	20240909	10.06	16770	-4.71	20250110	14880	7.39	20250102	29150	-45.18	20240116	14520	10.06	20240909	3.47	N	099190	500	138 억	7006278	N	N	88	N	N
67	20250114	150733	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16050	20	2	0.12	478743690	29913	59.66	16030	16180	15910	20800	11230	16030	16004.54	25.35	-4056	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4436	118.89	1.55	12	0.11	135.00	10341.00	30400	20240112	-47.20	14520	20240909	10.54	16770	-4.29	20250110	14880	7.86	20250102	29150	-44.94	20240116	14520	10.54	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
68	20250114	140731	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15980	-50	5	-0.31	384483180	24032	47.93	16030	16180	15910	20800	11230	16030	15998.80	25.35	-3050	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4417	118.37	1.55	12	0.09	135.00	10341.00	30400	20240112	-47.43	14520	20240909	10.06	16770	-4.71	20250110	14880	7.39	20250102	29150	-45.18	20240116	14520	10.06	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
69	20250114	130731	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15930	-100	5	-0.62	307072810	19196	38.28	16030	16180	15910	20800	11230	16030	15996.71	25.35	-4995	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4403	118.00	1.54	12	0.07	135.00	10341.00	30400	20240112	-47.60	14520	20240909	9.71	16770	-5.01	20250110	14880	7.06	20250102	29150	-45.35	20240116	14520	9.71	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
70	20250114	120728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15910	-120	5	-0.75	172492060	10781	21.50	16030	16180	15910	20800	11230	16030	15999.63	25.35	-2380	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4398	117.85	1.54	12	0.04	135.00	10341.00	30400	20240112	-47.66	14520	20240909	9.57	16770	-5.13	20250110	14880	6.92	20250102	29150	-45.42	20240116	14520	9.57	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
71	20250114	110728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15910	-120	5	-0.75	140391220	8768	17.49	16030	16180	15910	20800	11230	16030	16011.77	25.35	-1517	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4398	117.85	1.54	12	0.03	135.00	10341.00	30400	20240112	-47.66	14520	20240909	9.57	16770	-5.13	20250110	14880	6.92	20250102	29150	-45.42	20240116	14520	9.57	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
72	20250114	100727	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16010	-20	5	-0.12	96768470	6033	12.03	16030	16180	15990	20800	11230	16030	16039.86	25.35	-240	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4425	118.59	1.55	12	0.02	135.00	10341.00	30400	20240112	-47.34	14520	20240909	10.26	16770	-4.53	20250110	14880	7.59	20250102	29150	-45.08	20240116	14520	10.26	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
73	20250114	090731	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16150	120	2	0.75	13008470	809	1.61	16030	16180	16030	20800	11230	16030	16079.69	25.35	57	16236	16132	15946	15842	15656	16185	15895	138	4770	500	11540	10	1	27641273	4464	119.63	1.56	12	0.00	135.00	10341.00	30400	20240112	-46.88	14520	20240909	11.23	16770	-3.70	20250110	14880	8.53	20250102	29150	-44.60	20240116	14520	11.23	20240909	3.47	N	099190	500	138 억	7006278	N	N	1618	N	N
74	20250113	160720	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16030	-20	5	-0.12	793209700	49957	41.86	15860	16050	15760	20850	11240	16050	15877.66	25.33	2057	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4431	118.74	1.55	12	0.18	135.00	10341.00	30400	20240112	-47.27	14520	20240909	10.40	16770	-4.41	20250110	14880	7.73	20250102	29150	-45.01	20240116	14520	10.40	20240909	3.45	N	099190	500	138 억	7000488	N	N	1618	N	N
75	20250113	150724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15900	-150	5	-0.93	743747220	46865	39.26	15860	16050	15760	20850	11240	16050	15869.99	25.33	1263	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4395	117.78	1.54	12	0.17	135.00	10341.00	30400	20240112	-47.70	14520	20240909	9.50	16770	-5.19	20250110	14880	6.85	20250102	29150	-45.45	20240116	14520	9.50	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
76	20250113	140714	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	-110	5	-0.69	702551860	44274	37.09	15860	16050	15760	20850	11240	16050	15868.27	25.33	879	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4406	118.07	1.54	12	0.16	135.00	10341.00	30400	20240112	-47.57	14520	20240909	9.78	16770	-4.95	20250110	14880	7.12	20250102	29150	-45.32	20240116	14520	9.78	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
77	20250113	130713	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15890	-160	5	-1.00	585837020	36919	30.93	15860	16050	15760	20850	11240	16050	15868.17	25.33	-758	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4392	117.70	1.54	12	0.13	135.00	10341.00	30400	20240112	-47.73	14520	20240909	9.44	16770	-5.25	20250110	14880	6.79	20250102	29150	-45.49	20240116	14520	9.44	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
78	20250113	120716	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15860	-190	5	-1.18	465948930	29364	24.60	15860	16050	15760	20850	11240	16050	15868.03	25.33	836	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4384	117.48	1.53	12	0.11	135.00	10341.00	30400	20240112	-47.83	14520	20240909	9.23	16770	-5.43	20250110	14880	6.59	20250102	29150	-45.59	20240116	14520	9.23	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
79	20250113	110715	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15840	-210	5	-1.31	384834240	24240	20.31	15860	16050	15760	20850	11240	16050	15876.00	25.33	1830	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4378	117.33	1.53	12	0.09	135.00	10341.00	30400	20240112	-47.89	14520	20240909	9.09	16770	-5.55	20250110	14880	6.45	20250102	29150	-45.66	20240116	14520	9.09	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
80	20250113	100714	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15860	-190	5	-1.18	260997110	16404	13.74	15860	16050	15790	20850	11240	16050	15910.58	25.33	2981	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4384	117.48	1.53	12	0.06	135.00	10341.00	30400	20240112	-47.83	14520	20240909	9.23	16770	-5.43	20250110	14880	6.59	20250102	29150	-45.59	20240116	14520	9.23	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
81	20250113	090719	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16010	-40	5	-0.25	15703910	988	0.83	15860	16010	15800	20850	11240	16050	15894.65	25.33	-56	17130	16590	16230	15690	15330	16500	15600	138	4800	500	11550	10	1	27641273	4425	118.59	1.55	12	0.00	135.00	10341.00	30400	20240112	-47.34	14520	20240909	10.26	16770	-4.53	20250110	14880	7.59	20250102	29150	-45.08	20240116	14520	10.26	20240909	3.45	N	099190	500	138 억	7000488	N	N	891	N	N
82	20250110	160658	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16050	30	2	0.19	1934409110	119312	246.71	16050	16770	15870	20800	11220	16020	16213.19	25.33	-12919	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4436	118.89	1.55	12	0.43	135.00	10341.00	30400	20240112	-47.20	14520	20240909	10.54	16770	-4.29	20250110	14880	7.86	20250102	30400	-47.20	20240112	14520	10.54	20240909	3.50	N	099190	500	138 억	7002350	N	N	891	N	N
83	20250110	150709	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16090	70	2	0.44	1857306720	114523	236.81	16050	16770	15870	20800	11220	16020	16217.76	25.33	-11006	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4447	119.19	1.56	12	0.41	135.00	10341.00	30400	20240112	-47.07	14520	20240909	10.81	16770	-4.05	20250110	14880	8.13	20250102	30400	-47.07	20240112	14520	10.81	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
84	20250110	140712	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16000	-20	5	-0.12	1706586240	105119	217.36	16050	16770	15870	20800	11220	16020	16234.80	25.33	-13689	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4423	118.52	1.55	12	0.38	135.00	10341.00	30400	20240112	-47.37	14520	20240909	10.19	16770	-4.59	20250110	14880	7.53	20250102	30400	-47.37	20240112	14520	10.19	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
85	20250110	130711	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16000	-20	5	-0.12	1599679110	98438	203.55	16050	16770	15870	20800	11220	16020	16250.63	25.33	-14023	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4423	118.52	1.55	12	0.36	135.00	10341.00	30400	20240112	-47.37	14520	20240909	10.19	16770	-4.59	20250110	14880	7.53	20250102	30400	-47.37	20240112	14520	10.19	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
86	20250110	120711	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15920	-100	5	-0.62	1462037630	89803	185.69	16050	16770	15920	20800	11220	16020	16280.50	25.33	-14122	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4400	117.93	1.54	12	0.32	135.00	10341.00	30400	20240112	-47.63	14520	20240909	9.64	16770	-5.07	20250110	14880	6.99	20250102	30400	-47.63	20240112	14520	9.64	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
87	20250110	110710	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16040	20	2	0.12	1198692720	73343	151.66	16050	16770	16000	20800	11220	16020	16343.66	25.33	-14222	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4434	118.81	1.55	12	0.27	135.00	10341.00	30400	20240112	-47.24	14520	20240909	10.47	16770	-4.35	20250110	14880	7.80	20250102	30400	-47.24	20240112	14520	10.47	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
88	20250110	100708	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16130	110	2	0.69	983126210	59940	123.94	16050	16770	16050	20800	11220	16020	16401.84	25.33	-8645	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4459	119.48	1.56	12	0.22	135.00	10341.00	30400	20240112	-46.94	14520	20240909	11.09	16770	-3.82	20250110	14880	8.40	20250102	30400	-46.94	20240112	14520	11.09	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
89	20250110	090712	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16580	560	2	3.50	412307370	24943	51.58	16050	16770	16050	20800	11220	16020	16529.98	25.33	9678	16326	16172	15976	15822	15626	16250	15900	138	4780	500	11530	10	1	27641273	4583	122.81	1.60	12	0.09	135.00	10341.00	30400	20240112	-45.46	14520	20240909	14.19	16770	-1.13	20250110	14880	11.42	20250102	30400	-45.46	20240112	14520	14.19	20240909	3.50	N	099190	500	138 억	7002350	N	N	207	N	N
90	20250109	160706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16020	0	3	0.00	771869210	48263	61.67	15860	16130	15780	20800	11220	16020	15992.98	25.30	4343	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4428	118.67	1.55	12	0.17	135.00	10341.00	30400	20240112	-47.30	14520	20240909	10.33	16130	-0.68	20250109	14880	7.66	20250102	30400	-47.30	20240112	14520	10.33	20240909	3.45	N	099190	500	138 억	6994563	N	N	207	N	N
91	20250109	150708	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16080	60	2	0.37	728517490	45562	58.21	15860	16130	15780	20800	11220	16020	15989.59	25.30	4267	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4445	119.11	1.55	12	0.16	135.00	10341.00	30400	20240112	-47.11	14520	20240909	10.74	16130	-0.31	20250109	14880	8.06	20250102	30400	-47.11	20240112	14520	10.74	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
92	20250109	140707	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16110	90	2	0.56	614225700	38464	49.15	15860	16120	15780	20800	11220	16020	15968.85	25.30	3306	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4453	119.33	1.56	12	0.14	135.00	10341.00	30400	20240112	-47.01	14520	20240909	10.95	16120	-0.06	20250109	14880	8.27	20250102	30400	-47.01	20240112	14520	10.95	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
93	20250109	130707	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15990	-30	5	-0.19	345327160	21680	27.70	15860	16070	15780	20800	11220	16020	15928.37	25.30	-6184	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4420	118.44	1.55	12	0.08	135.00	10341.00	30400	20240112	-47.40	14520	20240909	10.12	16110	-0.74	20250106	14880	7.46	20250102	30400	-47.40	20240112	14520	10.12	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
94	20250109	120706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15930	-90	5	-0.56	285001990	17902	22.87	15860	16070	15780	20800	11220	16020	15920.12	25.30	-8045	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4403	118.00	1.54	12	0.06	135.00	10341.00	30400	20240112	-47.60	14520	20240909	9.71	16110	-1.12	20250106	14880	7.06	20250102	30400	-47.60	20240112	14520	9.71	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
95	20250109	110710	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	-80	5	-0.50	224296110	14090	18.00	15860	16070	15780	20800	11220	16020	15918.82	25.30	-6341	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4406	118.07	1.54	12	0.05	135.00	10341.00	30400	20240112	-47.57	14520	20240909	9.78	16110	-1.06	20250106	14880	7.12	20250102	30400	-47.57	20240112	14520	9.78	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
96	20250109	100707	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15910	-110	5	-0.69	150728200	9469	12.10	15860	16070	15780	20800	11220	16020	15918.07	25.30	-4046	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4398	117.85	1.54	12	0.03	135.00	10341.00	30400	20240112	-47.66	14520	20240909	9.57	16110	-1.24	20250106	14880	6.92	20250102	30400	-47.66	20240112	14520	9.57	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
97	20250109	090711	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15980	-40	5	-0.25	69758390	4389	5.61	15860	16010	15780	20800	11220	16020	15893.91	25.30	-2760	16440	16230	15890	15680	15340	16335	15785	138	4780	500	11530	10	1	27641273	4417	118.37	1.55	12	0.02	135.00	10341.00	30400	20240112	-47.43	14520	20240909	10.06	16110	-0.81	20250106	14880	7.39	20250102	30400	-47.43	20240112	14520	10.06	20240909	3.45	N	099190	500	138 억	6994563	N	N	174	N	N
98	20250108	160701	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16020	460	2	2.96	1237430360	78074	65.32	15580	16100	15550	20200	10900	15560	15849.43	25.23	14228	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4428	118.67	1.55	12	0.28	135.00	10341.00	30400	20240112	-47.30	14520	20240909	10.33	16110	-0.56	20250106	14880	7.66	20250102	30400	-47.30	20240112	14520	10.33	20240909	3.46	N	099190	500	138 억	6973285	N	N	174	N	N
99	20250108	150704	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16040	480	2	3.08	1183733980	74721	62.52	15580	16100	15550	20200	10900	15560	15842.05	25.23	13939	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4434	118.81	1.55	12	0.27	135.00	10341.00	30400	20240112	-47.24	14520	20240909	10.47	16110	-0.43	20250106	14880	7.80	20250102	30400	-47.24	20240112	14520	10.47	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
100	20250108	140706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16010	450	2	2.89	1046137840	66118	55.32	15580	16100	15550	20200	10900	15560	15822.29	25.23	11103	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4425	118.59	1.55	12	0.24	135.00	10341.00	30400	20240112	-47.34	14520	20240909	10.26	16110	-0.62	20250106	14880	7.59	20250102	30400	-47.34	20240112	14520	10.26	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
101	20250108	130706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15880	320	2	2.06	850632090	53912	45.11	15580	15910	15550	20200	10900	15560	15778.16	25.23	7686	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4389	117.63	1.54	12	0.20	135.00	10341.00	30400	20240112	-47.76	14520	20240909	9.37	16110	-1.43	20250106	14880	6.72	20250102	30400	-47.76	20240112	14520	9.37	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
102	20250108	120702	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15790	230	2	1.48	767110300	48639	40.70	15580	15900	15550	20200	10900	15560	15771.51	25.23	6511	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4365	116.96	1.53	12	0.18	135.00	10341.00	30400	20240112	-48.06	14520	20240909	8.75	16110	-1.99	20250106	14880	6.12	20250102	30400	-48.06	20240112	14520	8.75	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
103	20250108	110703	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15790	230	2	1.48	668733810	42426	35.50	15580	15900	15550	20200	10900	15560	15762.36	25.23	6513	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4365	116.96	1.53	12	0.15	135.00	10341.00	30400	20240112	-48.06	14520	20240909	8.75	16110	-1.99	20250106	14880	6.12	20250102	30400	-48.06	20240112	14520	8.75	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
104	20250108	100704	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15800	240	2	1.54	490004560	31079	26.00	15580	15900	15550	20200	10900	15560	15766.42	25.23	5016	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4367	117.04	1.53	12	0.11	135.00	10341.00	30400	20240112	-48.03	14520	20240909	8.82	16110	-1.92	20250106	14880	6.18	20250102	30400	-48.03	20240112	14520	8.82	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
105	20250108	090705	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15760	200	2	1.29	88819300	5680	4.75	15580	15760	15550	20200	10900	15560	15637.20	25.23	271	16306	15932	15706	15332	15106	15820	15220	138	4640	500	11200	10	1	27641273	4356	116.74	1.52	12	0.02	135.00	10341.00	30400	20240112	-48.16	14520	20240909	8.54	16110	-2.17	20250106	14880	5.91	20250102	30400	-48.16	20240112	14520	8.54	20240909	3.46	N	099190	500	138 억	6973285	N	N	1442	N	N
106	20250107	160658	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15560	-430	5	-2.69	1870771240	119274	196.82	15900	16080	15480	20750	11200	15990	15684.68	25.22	-22805	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4301	115.26	1.50	12	0.43	135.00	10341.00	30400	20240112	-48.82	14520	20240909	7.16	16110	-3.41	20250106	14880	4.57	20250102	30400	-48.82	20240112	14520	7.16	20240909	3.47	N	099190	500	138 억	6972128	N	N	1442	N	N
107	20250107	150700	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15600	-390	5	-2.44	1766019010	112534	185.69	15900	16080	15480	20750	11200	15990	15693.20	25.22	-21785	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4312	115.56	1.51	12	0.41	135.00	10341.00	30400	20240112	-48.68	14520	20240909	7.44	16110	-3.17	20250106	14880	4.84	20250102	30400	-48.68	20240112	14520	7.44	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
108	20250107	140658	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15680	-310	5	-1.94	1486709640	94587	156.08	15900	16080	15490	20750	11200	15990	15717.90	25.22	-24389	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4334	116.15	1.52	12	0.34	135.00	10341.00	30400	20240112	-48.42	14520	20240909	7.99	16110	-2.67	20250106	14880	5.38	20250102	30400	-48.42	20240112	14520	7.99	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
109	20250107	130658	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15730	-260	5	-1.63	1412222740	89850	148.26	15900	16080	15490	20750	11200	15990	15717.56	25.22	-26325	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4348	116.52	1.52	12	0.33	135.00	10341.00	30400	20240112	-48.26	14520	20240909	8.33	16110	-2.36	20250106	14880	5.71	20250102	30400	-48.26	20240112	14520	8.33	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
110	20250107	120659	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15570	-420	5	-2.63	1034979630	65686	108.39	15900	16080	15550	20750	11200	15990	15756.47	25.22	-18049	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4304	115.33	1.51	12	0.24	135.00	10341.00	30400	20240112	-48.78	14520	20240909	7.23	16110	-3.35	20250106	14880	4.64	20250102	30400	-48.78	20240112	14520	7.23	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
111	20250107	110656	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15680	-310	5	-1.94	782438770	49573	81.80	15900	16080	15650	20750	11200	15990	15783.56	25.22	-10720	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4334	116.15	1.52	12	0.18	135.00	10341.00	30400	20240112	-48.42	14520	20240909	7.99	16110	-2.67	20250106	14880	5.38	20250102	30400	-48.42	20240112	14520	7.99	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
112	20250107	100700	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15670	-320	5	-2.00	649453890	41104	67.83	15900	16080	15650	20750	11200	15990	15800.26	25.22	-7275	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4331	116.07	1.52	12	0.15	135.00	10341.00	30400	20240112	-48.45	14520	20240909	7.92	16110	-2.73	20250106	14880	5.31	20250102	30400	-48.45	20240112	14520	7.92	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
113	20250107	090701	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15990	0	3	0.00	17710330	1111	1.83	15900	16080	15900	20750	11200	15990	15940.85	25.22	-375	16423	16206	15893	15676	15363	16315	15785	138	4760	500	11510	10	1	27641273	4420	118.44	1.55	12	0.00	135.00	10341.00	30400	20240112	-47.40	14520	20240909	10.12	16110	-0.74	20250106	14880	7.46	20250102	30400	-47.40	20240112	14520	10.12	20240909	3.47	N	099190	500	138 억	6972128	N	N	461	N	N
114	20250106	160652	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15990	260	2	1.65	965310820	60577	140.85	15580	16110	15580	20400	11020	15730	15935.27	25.13	21099	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4420	118.44	1.55	12	0.22	135.00	10341.00	30400	20240112	-47.40	14520	20240909	10.12	16110	-0.74	20250106	14880	7.46	20250102	30400	-47.40	20240112	14520	10.12	20240909	3.47	N	099190	500	138 억	6947056	N	N	461	N	N
115	20250106	150652	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15960	230	2	1.46	906849790	56913	132.33	15580	16110	15580	20400	11020	15730	15933.97	25.13	22037	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4412	118.22	1.54	12	0.21	135.00	10341.00	30400	20240112	-47.50	14520	20240909	9.92	16110	-0.93	20250106	14880	7.26	20250102	30400	-47.50	20240112	14520	9.92	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
116	20250106	140652	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16050	320	2	2.03	754909570	47423	110.26	15580	16110	15580	20400	11020	15730	15918.64	25.13	22639	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4436	118.89	1.55	12	0.17	135.00	10341.00	30400	20240112	-47.20	14520	20240909	10.54	16110	-0.37	20250106	14880	7.86	20250102	30400	-47.20	20240112	14520	10.54	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
117	20250106	130649	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15910	180	2	1.14	337429300	21257	49.42	15580	16000	15580	20400	11020	15730	15873.80	25.13	3260	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4398	117.85	1.54	12	0.08	135.00	10341.00	30400	20240112	-47.66	14520	20240909	9.57	16000	-0.56	20250106	14880	6.92	20250102	30400	-47.66	20240112	14520	9.57	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
118	20250106	120647	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	210	2	1.34	295739700	18634	43.33	15580	16000	15580	20400	11020	15730	15870.97	25.13	3105	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4406	118.07	1.54	12	0.07	135.00	10341.00	30400	20240112	-47.57	14520	20240909	9.78	16000	-0.38	20250106	14880	7.12	20250102	30400	-47.57	20240112	14520	9.78	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
119	20250106	110647	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	210	2	1.34	256531040	16172	37.60	15580	16000	15580	20400	11020	15730	15862.67	25.13	1745	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4406	118.07	1.54	12	0.06	135.00	10341.00	30400	20240112	-47.57	14520	20240909	9.78	16000	-0.38	20250106	14880	7.12	20250102	30400	-47.57	20240112	14520	9.78	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
120	20250106	100647	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15930	200	2	1.27	206818090	13050	30.34	15580	16000	15580	20400	11020	15730	15848.13	25.13	1503	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4403	118.00	1.54	12	0.05	135.00	10341.00	30400	20240112	-47.60	14520	20240909	9.71	16000	-0.44	20250106	14880	7.06	20250102	30400	-47.60	20240112	14520	9.71	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
121	20250106	090645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15890	160	2	1.02	56901680	3616	8.41	15580	15990	15580	20400	11020	15730	15736.08	25.13	-1920	16250	15990	15630	15370	15010	16120	15500	138	4670	500	11320	10	1	27641273	4392	117.70	1.54	12	0.01	135.00	10341.00	30400	20240112	-47.73	14520	20240909	9.44	15990	-0.63	20250106	14880	6.79	20250102	30400	-47.73	20240112	14520	9.44	20240909	3.47	N	099190	500	138 억	6947056	N	N	497	N	N
122	20250103	160643	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15730	330	2	2.14	667488060	42538	74.72	15270	15890	15270	20000	10780	15400	15691.57	25.14	-400	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4348	116.52	1.52	12	0.15	135.00	10341.00	30400	20240112	-48.26	14520	20240909	8.33	15890	-1.01	20250103	14880	5.71	20250102	30400	-48.26	20240112	14520	8.33	20240909	3.47	N	099190	500	138 억	6948071	N	N	497	N	N
123	20250103	150645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15750	350	2	2.27	629156530	40104	70.45	15270	15890	15270	20000	10780	15400	15688.12	25.14	-183	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4354	116.67	1.52	12	0.15	135.00	10341.00	30400	20240112	-48.19	14520	20240909	8.47	15890	-0.88	20250103	14880	5.85	20250102	30400	-48.19	20240112	14520	8.47	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
124	20250103	140645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15740	340	2	2.21	579744440	36972	64.95	15270	15890	15270	20000	10780	15400	15680.64	25.14	-475	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4351	116.59	1.52	12	0.13	135.00	10341.00	30400	20240112	-48.22	14520	20240909	8.40	15890	-0.94	20250103	14880	5.78	20250102	30400	-48.22	20240112	14520	8.40	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
125	20250103	130645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15840	440	2	2.86	499309910	31874	55.99	15270	15890	15270	20000	10780	15400	15665.12	25.14	139	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4378	117.33	1.53	12	0.12	135.00	10341.00	30400	20240112	-47.89	14520	20240909	9.09	15890	-0.31	20250103	14880	6.45	20250102	30400	-47.89	20240112	14520	9.09	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
126	20250103	120643	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15850	450	2	2.92	422969890	27045	47.51	15270	15890	15270	20000	10780	15400	15639.49	25.14	1247	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4381	117.41	1.53	12	0.10	135.00	10341.00	30400	20240112	-47.86	14520	20240909	9.16	15890	-0.25	20250103	14880	6.52	20250102	30400	-47.86	20240112	14520	9.16	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
127	20250103	110645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15780	380	2	2.47	309320540	19859	34.88	15270	15800	15270	20000	10780	15400	15575.84	25.14	187	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4362	116.89	1.53	12	0.07	135.00	10341.00	30400	20240112	-48.09	14520	20240909	8.68	15800	-0.13	20250103	14880	6.05	20250102	30400	-48.09	20240112	14520	8.68	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
128	20250103	100642	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15620	220	2	1.43	219262340	14123	24.81	15270	15700	15270	20000	10780	15400	15525.20	25.14	-299	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4318	115.70	1.51	12	0.05	135.00	10341.00	30400	20240112	-48.62	14520	20240909	7.58	15700	-0.51	20250103	14880	4.97	20250102	30400	-48.62	20240112	14520	7.58	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
129	20250103	090645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15480	80	2	0.52	22829810	1489	2.62	15270	15500	15270	20000	10780	15400	15332.31	25.14	180	15880	15640	15260	15020	14640	15760	15140	138	4600	500	11080	10	1	27641273	4279	114.67	1.50	12	0.01	135.00	10341.00	30400	20240112	-49.08	14520	20240909	6.61	15500	0.00	20250102	14880	4.03	20250102	30400	-49.08	20240112	14520	6.61	20240909	3.47	N	099190	500	138 억	6948071	N	N	850	N	N
130	20250102	160639	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15400	130	2	0.85	864342390	56901	95.34	14960	15500	14880	19850	10690	15270	15190.08	25.08	8717	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4257	114.07	1.49	12	0.21	135.00	10341.00	30400	20240112	-49.34	14520	20240909	6.06	15500	-0.65	20250102	14880	3.49	20250102	30400	-49.34	20240112	14520	6.06	20240909	3.45	N	099190	500	138 억	6931881	N	N	850	N	N
131	20250102	150640	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15340	70	2	0.46	794776220	52376	87.76	14960	15500	14880	19850	10690	15270	15174.43	25.08	6799	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4240	113.63	1.48	12	0.19	135.00	10341.00	30400	20240112	-49.54	14520	20240909	5.65	15500	-1.03	20250102	14880	3.09	20250102	30400	-49.54	20240112	14520	5.65	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
132	20250102	140637	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15250	-20	5	-0.13	603714900	39862	66.79	14960	15500	14880	19850	10690	15270	15145.12	25.08	2537	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4215	112.96	1.47	12	0.14	135.00	10341.00	30400	20240112	-49.84	14520	20240909	5.03	15500	-1.61	20250102	14880	2.49	20250102	30400	-49.84	20240112	14520	5.03	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
133	20250102	130637	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15160	-110	5	-0.72	559789190	36978	61.96	14960	15500	14880	19850	10690	15270	15138.44	25.08	2307	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4190	112.30	1.47	12	0.13	135.00	10341.00	30400	20240112	-50.13	14520	20240909	4.41	15500	-2.19	20250102	14880	1.88	20250102	30400	-50.13	20240112	14520	4.41	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
134	20250102	120636	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15250	-20	5	-0.13	515711510	34078	57.10	14960	15500	14880	19850	10690	15270	15133.26	25.08	2336	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4215	112.96	1.47	12	0.12	135.00	10341.00	30400	20240112	-49.84	14520	20240909	5.03	15500	-1.61	20250102	14880	2.49	20250102	30400	-49.84	20240112	14520	5.03	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
135	20250102	110628	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15280	10	2	0.07	408940500	27091	45.39	14960	15500	14880	19850	10690	15270	15095.06	25.08	299	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4224	113.19	1.48	12	0.10	135.00	10341.00	30400	20240112	-49.74	14520	20240909	5.23	15500	-1.42	20250102	14880	2.69	20250102	30400	-49.74	20240112	14520	5.23	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
136	20250102	100635	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15000	-270	5	-1.77	186495910	12477	20.91	14960	15110	14880	19850	10690	15270	14947.15	25.08	-6101	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4146	111.11	1.45	12	0.05	135.00	10341.00	30400	20240112	-50.66	14520	20240909	3.31	15110	-0.73	20250102	14880	0.81	20250102	30400	-50.66	20240112	14520	3.31	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N
137	20250102	090629	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15270	0	3	0.00	0	0	0.00	0	0	0	19850	10690	15270	0.00	25.08	0	15803	15536	15323	15056	14843	15670	15190	138	4580	500	10990	10	1	27641273	4221	113.11	1.48	12	0.00	135.00	10341.00	30400	20240112	-49.77	14520	20240909	5.17	0	0.00	0	0	0.00	0	30400	-49.77	20240112	14520	5.17	20240909	3.45	N	099190	500	138 억	6931881	N	N	1164	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History