KissMeData/099190/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

70 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	20250228	160814	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	-360	5	-2.21	1432872260	89466	178.23	16300	16410	15860	21150	11410	16300	16016.26	25.41	-3462	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4406	118.07	1.54	12	0.32	135.00	10341.00	23750	20240221	-32.88	14520	20240909	9.78	19300	-17.41	20250205	14880	7.12	20250102	23000	-30.70	20240229	14520	9.78	20240909	3.71	N	099190	500	138 억	7023138	N	N	1573	N	N
3	20250228	150818	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15990	-310	5	-1.90	1297583000	80983	161.33	16300	16410	15860	21150	11410	16300	16022.91	25.41	1905	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4420	118.44	1.55	12	0.29	135.00	10341.00	23750	20240221	-32.67	14520	20240909	10.12	19300	-17.15	20250205	14880	7.46	20250102	23000	-30.48	20240229	14520	10.12	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
4	20250228	140820	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	15940	-360	5	-2.21	1110654420	69236	137.93	16300	16410	15890	21150	11410	16300	16041.57	25.41	2655	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4406	118.07	1.54	12	0.25	135.00	10341.00	23750	20240221	-32.88	14520	20240909	9.78	19300	-17.41	20250205	14880	7.12	20250102	23000	-30.70	20240229	14520	9.78	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
5	20250228	130815	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16000	-300	5	-1.84	711244430	44185	88.02	16300	16410	15960	21150	11410	16300	16096.97	25.41	-5626	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4423	118.52	1.55	12	0.16	135.00	10341.00	23750	20240221	-32.63	14520	20240909	10.19	19300	-17.10	20250205	14880	7.53	20250102	23000	-30.43	20240229	14520	10.19	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
6	20250228	120812	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16080	-220	5	-1.35	437768870	27106	54.00	16300	16410	16040	21150	11410	16300	16150.26	25.41	-5778	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4445	119.11	1.55	12	0.10	135.00	10341.00	23750	20240221	-32.29	14520	20240909	10.74	19300	-16.68	20250205	14880	8.06	20250102	23000	-30.09	20240229	14520	10.74	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
7	20250228	110813	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16100	-200	5	-1.23	334231250	20671	41.18	16300	16410	16080	21150	11410	16300	16169.09	25.41	-2960	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4450	119.26	1.56	12	0.07	135.00	10341.00	23750	20240221	-32.21	14520	20240909	10.88	19300	-16.58	20250205	14880	8.20	20250102	23000	-30.00	20240229	14520	10.88	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
8	20250228	100810	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16150	-150	5	-0.92	212652450	13128	26.15	16300	16410	16090	21150	11410	16300	16198.39	25.41	-3033	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4464	119.63	1.56	12	0.05	135.00	10341.00	23750	20240221	-32.00	14520	20240909	11.23	19300	-16.32	20250205	14880	8.53	20250102	23000	-29.78	20240229	14520	11.23	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
9	20250228	090814	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16210	-90	5	-0.55	42561550	2616	5.21	16300	16410	16200	21150	11410	16300	16269.71	25.41	-1793	16533	16416	16303	16186	16073	16475	16245	138	4850	500	11730	10	1	27641273	4481	120.07	1.57	12	0.01	135.00	10341.00	23750	20240221	-31.75	14520	20240909	11.64	19300	-16.01	20250205	14880	8.94	20250102	23000	-29.52	20240229	14520	11.64	20240909	3.71	N	099190	500	138 억	7023138	N	N	911	N	N
10	20250227	160806	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16300	0	3	0.00	814137730	50048	106.97	16220	16420	16190	21150	11410	16300	16267.14	25.44	2730	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4506	120.74	1.58	12	0.18	135.00	10341.00	23750	20240221	-31.37	14520	20240909	12.26	19300	-15.54	20250205	14880	9.54	20250102	23000	-29.13	20240229	14520	12.26	20240909	3.68	N	099190	500	138 억	7031554	N	N	911	N	N
11	20250227	150806	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16300	0	3	0.00	750732170	46167	98.67	16220	16420	16190	21150	11410	16300	16261.23	25.44	1375	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4506	120.74	1.58	12	0.17	135.00	10341.00	23750	20240221	-31.37	14520	20240909	12.26	19300	-15.54	20250205	14880	9.54	20250102	23000	-29.13	20240229	14520	12.26	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
12	20250227	140809	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16290	-10	5	-0.06	639464090	39341	84.09	16220	16420	16190	21150	11410	16300	16254.39	25.44	-251	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4503	120.67	1.58	12	0.14	135.00	10341.00	23750	20240221	-31.41	14520	20240909	12.19	19300	-15.60	20250205	14880	9.48	20250102	23000	-29.17	20240229	14520	12.19	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
13	20250227	130806	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16220	-80	5	-0.49	564549520	34727	74.22	16220	16420	16190	21150	11410	16300	16256.79	25.44	-621	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4483	120.15	1.57	12	0.13	135.00	10341.00	23750	20240221	-31.71	14520	20240909	11.71	19300	-15.96	20250205	14880	9.01	20250102	23000	-29.48	20240229	14520	11.71	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
14	20250227	120803	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16280	-20	5	-0.12	418930810	25755	55.05	16220	16420	16200	21150	11410	16300	16266.00	25.44	-2652	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4500	120.59	1.57	12	0.09	135.00	10341.00	23750	20240221	-31.45	14520	20240909	12.12	19300	-15.65	20250205	14880	9.41	20250102	23000	-29.22	20240229	14520	12.12	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
15	20250227	110811	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16220	-80	5	-0.49	372742050	22910	48.97	16220	16420	16200	21150	11410	16300	16269.84	25.44	-1808	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4483	120.15	1.57	12	0.08	135.00	10341.00	23750	20240221	-31.71	14520	20240909	11.71	19300	-15.96	20250205	14880	9.01	20250102	23000	-29.48	20240229	14520	11.71	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
16	20250227	100832	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16260	-40	5	-0.25	264617830	16255	34.74	16220	16420	16200	21150	11410	16300	16279.17	25.44	-373	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4494	120.44	1.57	12	0.06	135.00	10341.00	23750	20240221	-31.54	14520	20240909	11.98	19300	-15.75	20250205	14880	9.27	20250102	23000	-29.30	20240229	14520	11.98	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
17	20250227	090836	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16390	90	2	0.55	59619890	3667	7.84	16220	16390	16210	21150	11410	16300	16258.49	25.44	693	16540	16420	16340	16220	16140	16380	16180	138	4850	500	11730	10	1	27641273	4530	121.41	1.58	12	0.01	135.00	10341.00	23750	20240221	-30.99	14520	20240909	12.88	19300	-15.08	20250205	14880	10.15	20250102	23000	-28.74	20240229	14520	12.88	20240909	3.68	N	099190	500	138 억	7031554	N	N	169	N	N
18	20250226	160807	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16300	-40	5	-0.24	761707250	46618	38.48	16340	16460	16260	21200	11440	16340	16339.34	25.46	-6002	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4506	120.74	1.58	12	0.17	135.00	10341.00	23750	20240221	-31.37	14520	20240909	12.26	19300	-15.54	20250205	14880	9.54	20250102	23000	-29.13	20240229	14520	12.26	20240909	3.65	N	099190	500	138 억	7036173	N	N	169	N	N
19	20250226	150809	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16310	-30	5	-0.18	737911340	45159	37.27	16340	16460	16260	21200	11440	16340	16340.29	25.46	-6054	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4508	120.81	1.58	12	0.16	135.00	10341.00	23750	20240221	-31.33	14520	20240909	12.33	19300	-15.49	20250205	14880	9.61	20250102	23000	-29.09	20240229	14520	12.33	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
20	20250226	140808	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16260	-80	5	-0.49	682392740	41751	34.46	16340	16460	16260	21200	11440	16340	16344.35	25.46	-5968	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4494	120.44	1.57	12	0.15	135.00	10341.00	23750	20240221	-31.54	14520	20240909	11.98	19300	-15.75	20250205	14880	9.27	20250102	23000	-29.30	20240229	14520	11.98	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
21	20250226	130806	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16360	20	2	0.12	591676300	36183	29.86	16340	16460	16270	21200	11440	16340	16352.33	25.46	-2134	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4522	121.19	1.58	12	0.13	135.00	10341.00	23750	20240221	-31.12	14520	20240909	12.67	19300	-15.23	20250205	14880	9.95	20250102	23000	-28.87	20240229	14520	12.67	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
22	20250226	120806	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16360	20	2	0.12	346904970	21169	17.47	16340	16460	16310	21200	11440	16340	16387.42	25.46	-5800	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4522	121.19	1.58	12	0.08	135.00	10341.00	23750	20240221	-31.12	14520	20240909	12.67	19300	-15.23	20250205	14880	9.95	20250102	23000	-28.87	20240229	14520	12.67	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
23	20250226	110805	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16410	70	2	0.43	203583480	12416	10.25	16340	16460	16310	21200	11440	16340	16396.89	25.46	-3564	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4536	121.56	1.59	12	0.04	135.00	10341.00	23750	20240221	-30.91	14520	20240909	13.02	19300	-14.97	20250205	14880	10.28	20250102	23000	-28.65	20240229	14520	13.02	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
24	20250226	100803	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16410	70	2	0.43	155462240	9484	7.83	16340	16460	16310	21200	11440	16340	16392.08	25.46	-5670	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4536	121.56	1.59	12	0.03	135.00	10341.00	23750	20240221	-30.91	14520	20240909	13.02	19300	-14.97	20250205	14880	10.28	20250102	23000	-28.65	20240229	14520	13.02	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
25	20250226	090811	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16430	90	2	0.55	28068580	1717	1.42	16340	16430	16310	21200	11440	16340	16347.48	25.46	-852	16886	16612	16476	16202	16066	16545	16135	138	4860	500	11760	10	1	27641273	4541	121.70	1.59	12	0.01	135.00	10341.00	23750	20240221	-30.82	14520	20240909	13.15	19300	-14.87	20250205	14880	10.42	20250102	23000	-28.57	20240229	14520	13.15	20240909	3.65	N	099190	500	138 억	7036173	N	N	0	N	N
26	20250225	160800	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16340	-260	5	-1.57	2006270830	121012	196.32	16500	16750	16340	21550	11620	16600	16579.47	25.43	4885	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4517	121.04	1.58	12	0.44	135.00	10341.00	23750	20240221	-31.20	14520	20240909	12.53	19300	-15.34	20250205	14880	9.81	20250102	23000	-28.96	20240229	14520	12.53	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
27	20250225	150801	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16410	-190	5	-1.14	1828699200	110158	178.71	16500	16750	16370	21550	11620	16600	16600.69	25.43	6218	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4536	121.56	1.59	12	0.40	135.00	10341.00	23750	20240221	-30.91	14520	20240909	13.02	19300	-14.97	20250205	14880	10.28	20250102	23000	-28.65	20240229	14520	13.02	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
28	20250225	140800	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16610	10	2	0.06	1656257170	99683	161.72	16500	16750	16450	21550	11620	16600	16615.24	25.43	11764	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4591	123.04	1.61	12	0.36	135.00	10341.00	23750	20240221	-30.06	14520	20240909	14.39	19300	-13.94	20250205	14880	11.63	20250102	23000	-27.78	20240229	14520	14.39	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
29	20250225	130804	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16550	-50	5	-0.30	989728340	59496	96.52	16500	16750	16500	21550	11620	16600	16635.21	25.43	14198	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4575	122.59	1.60	12	0.22	135.00	10341.00	23750	20240221	-30.32	14520	20240909	13.98	19300	-14.25	20250205	14880	11.22	20250102	23000	-28.04	20240229	14520	13.98	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
30	20250225	120759	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16610	10	2	0.06	765893160	45995	74.62	16500	16750	16500	21550	11620	16600	16651.66	25.43	14935	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4591	123.04	1.61	12	0.17	135.00	10341.00	23750	20240221	-30.06	14520	20240909	14.39	19300	-13.94	20250205	14880	11.63	20250102	23000	-27.78	20240229	14520	14.39	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
31	20250225	110800	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16750	150	2	0.90	534844930	32128	52.12	16500	16750	16500	21550	11620	16600	16647.31	25.43	10152	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4630	124.07	1.62	12	0.12	135.00	10341.00	23750	20240221	-29.47	14520	20240909	15.36	19300	-13.21	20250205	14880	12.57	20250102	23000	-27.17	20240229	14520	15.36	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
32	20250225	100758	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16650	50	2	0.30	206725520	12458	20.21	16500	16690	16500	21550	11620	16600	16593.80	25.43	-2189	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4602	123.33	1.61	12	0.05	135.00	10341.00	23750	20240221	-29.89	14520	20240909	14.67	19300	-13.73	20250205	14880	11.90	20250102	23000	-27.61	20240229	14520	14.67	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
33	20250225	090805	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16600	0	3	0.00	51487220	3112	5.05	16500	16640	16500	21550	11620	16600	16544.74	25.43	-1099	17000	16800	16540	16340	16080	16900	16440	138	4950	500	11950	10	1	27641273	4588	122.96	1.61	12	0.01	135.00	10341.00	23750	20240221	-30.11	14520	20240909	14.33	19300	-13.99	20250205	14880	11.56	20250102	23000	-27.83	20240229	14520	14.33	20240909	3.67	N	099190	500	138 억	7030344	N	N	708	N	N
34	20250224	160755	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16600	50	2	0.30	992032100	60510	77.39	16550	16740	16280	21500	11590	16550	16393.80	25.46	-8931	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4588	122.96	1.61	12	0.22	135.00	10341.00	23750	20240221	-30.11	14520	20240909	14.33	19300	-13.99	20250205	14880	11.56	20250102	23000	-27.83	20240229	14520	14.33	20240909	3.67	N	099190	500	138 억	7036534	N	N	708	N	N
35	20250224	150754	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16430	-120	5	-0.73	740391050	45326	57.97	16550	16550	16280	21500	11590	16550	16334.80	25.46	-4100	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4541	121.70	1.59	12	0.16	135.00	10341.00	23750	20240221	-30.82	14520	20240909	13.15	19300	-14.87	20250205	14880	10.42	20250102	23000	-28.57	20240229	14520	13.15	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
36	20250224	140752	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16320	-230	5	-1.39	646341470	39562	50.60	16550	16550	16290	21500	11590	16550	16337.43	25.46	-5120	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4511	120.89	1.58	12	0.14	135.00	10341.00	23750	20240221	-31.28	14520	20240909	12.40	19300	-15.44	20250205	14880	9.68	20250102	23000	-29.04	20240229	14520	12.40	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
37	20250224	130754	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16340	-210	5	-1.27	548285270	33548	42.91	16550	16550	16290	21500	11590	16550	16343.31	25.46	-4893	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4517	121.04	1.58	12	0.12	135.00	10341.00	23750	20240221	-31.20	14520	20240909	12.53	19300	-15.34	20250205	14880	9.81	20250102	23000	-28.96	20240229	14520	12.53	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
38	20250224	120752	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16320	-230	5	-1.39	465386490	28474	36.42	16550	16550	16290	21500	11590	16550	16344.26	25.46	-3227	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4511	120.89	1.58	12	0.10	135.00	10341.00	23750	20240221	-31.28	14520	20240909	12.40	19300	-15.44	20250205	14880	9.68	20250102	23000	-29.04	20240229	14520	12.40	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
39	20250224	110749	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16370	-180	5	-1.09	276325940	16888	21.60	16550	16550	16290	21500	11590	16550	16362.27	25.46	-8042	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4525	121.26	1.58	12	0.06	135.00	10341.00	23750	20240221	-31.07	14520	20240909	12.74	19300	-15.18	20250205	14880	10.01	20250102	23000	-28.83	20240229	14520	12.74	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
40	20250224	100750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16390	-160	5	-0.97	131548660	8023	10.26	16550	16550	16310	21500	11590	16550	16396.44	25.46	-3239	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4530	121.41	1.58	12	0.03	135.00	10341.00	23750	20240221	-30.99	14520	20240909	12.88	19300	-15.08	20250205	14880	10.15	20250102	23000	-28.74	20240229	14520	12.88	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
41	20250224	090756	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16380	-170	5	-1.03	34839450	2117	2.71	16550	16550	16360	21500	11590	16550	16456.99	25.46	-1042	16870	16710	16510	16350	16150	16790	16430	138	4950	500	11910	10	1	27641273	4528	121.33	1.58	12	0.01	135.00	10341.00	23750	20240221	-31.03	14520	20240909	12.81	19300	-15.13	20250205	14880	10.08	20250102	23000	-28.78	20240229	14520	12.81	20240909	3.67	N	099190	500	138 억	7036534	N	N	266	N	N
42	20250221	160748	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16550	40	2	0.24	1281313480	77805	70.95	16510	16670	16310	21450	11560	16510	16468.25	25.46	-2918	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4575	122.59	1.60	12	0.28	135.00	10341.00	23750	20240221	-30.32	14520	20240909	13.98	19300	-14.25	20250205	14880	11.22	20250102	23750	-30.32	20240221	14520	13.98	20240909	3.65	N	099190	500	138 억	7037787	N	N	259	N	N
43	20250221	150752	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16510	0	3	0.00	1238079010	75191	68.57	16510	16670	16310	21450	11560	16510	16465.79	25.46	-1859	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4564	122.30	1.60	12	0.27	135.00	10341.00	23750	20240221	-30.48	14520	20240909	13.71	19300	-14.46	20250205	14880	10.95	20250102	23750	-30.48	20240221	14520	13.71	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
44	20250221	140751	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16410	-100	5	-0.61	714179830	43203	39.40	16510	16670	16370	21450	11560	16510	16530.79	25.46	-10463	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4536	121.56	1.59	12	0.16	135.00	10341.00	23750	20240221	-30.91	14520	20240909	13.02	19300	-14.97	20250205	14880	10.28	20250102	23750	-30.91	20240221	14520	13.02	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
45	20250221	130750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16490	-20	5	-0.12	553547010	33423	30.48	16510	16670	16370	21450	11560	16510	16561.86	25.46	-5215	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4558	122.15	1.59	12	0.12	135.00	10341.00	23750	20240221	-30.57	14520	20240909	13.57	19300	-14.56	20250205	14880	10.82	20250102	23750	-30.57	20240221	14520	13.57	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
46	20250221	120751	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16550	40	2	0.24	484856540	29266	26.69	16510	16670	16370	21450	11560	16510	16567.23	25.46	-1664	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4575	122.59	1.60	12	0.11	135.00	10341.00	23750	20240221	-30.32	14520	20240909	13.98	19300	-14.25	20250205	14880	11.22	20250102	23750	-30.32	20240221	14520	13.98	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
47	20250221	110747	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16520	10	2	0.06	427045900	25763	23.49	16510	16670	16370	21450	11560	16510	16575.94	25.46	-355	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4566	122.37	1.60	12	0.09	135.00	10341.00	23750	20240221	-30.44	14520	20240909	13.77	19300	-14.40	20250205	14880	11.02	20250102	23750	-30.44	20240221	14520	13.77	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
48	20250221	100749	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16620	110	2	0.67	284558550	17143	15.63	16510	16670	16370	21450	11560	16510	16599.12	25.46	461	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4594	123.11	1.61	12	0.06	135.00	10341.00	23750	20240221	-30.02	14520	20240909	14.46	19300	-13.89	20250205	14880	11.69	20250102	23750	-30.02	20240221	14520	14.46	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
49	20250221	090750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16500	-10	5	-0.06	45773310	2778	2.53	16510	16510	16370	21450	11560	16510	16477.05	25.46	140	16910	16710	16440	16240	15970	16810	16340	138	4940	500	11880	10	1	27641273	4561	122.22	1.60	12	0.01	135.00	10341.00	23750	20240221	-30.53	14520	20240909	13.64	19300	-14.51	20250205	14880	10.89	20250102	23750	-30.53	20240221	14520	13.64	20240909	3.65	N	099190	500	138 억	7037787	N	N	344	N	N
50	20250220	160746	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16510	-90	5	-0.54	1802220380	109409	74.38	16450	16640	16170	21550	11620	16600	16472.30	25.46	-8448	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4564	122.30	1.60	12	0.40	135.00	10341.00	23750	20240221	-30.48	14520	20240909	13.71	19300	-14.46	20250205	14880	10.95	20250102	23750	-30.48	20240221	14520	13.71	20240909	3.64	N	099190	500	138 억	7036584	N	N	344	N	N
51	20250220	150747	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16460	-140	5	-0.84	1645072270	99876	67.90	16450	16640	16170	21550	11620	16600	16471.13	25.46	-6711	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4550	121.93	1.59	12	0.36	135.00	10341.00	23750	20240221	-30.69	14520	20240909	13.36	19300	-14.72	20250205	14880	10.62	20250102	23750	-30.69	20240221	14520	13.36	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
52	20250220	140748	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16610	10	2	0.06	1437816780	87330	59.37	16450	16630	16170	21550	11620	16600	16464.16	25.46	-6083	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4591	123.04	1.61	12	0.32	135.00	10341.00	23750	20240221	-30.06	14520	20240909	14.39	19300	-13.94	20250205	14880	11.63	20250102	23750	-30.06	20240221	14520	14.39	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
53	20250220	130745	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16590	-10	5	-0.06	1136484480	69178	47.03	16450	16590	16170	21550	11620	16600	16428.38	25.46	-5912	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4586	122.89	1.60	12	0.25	135.00	10341.00	23750	20240221	-30.15	14520	20240909	14.26	19300	-14.04	20250205	14880	11.49	20250102	23750	-30.15	20240221	14520	14.26	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
54	20250220	120746	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16540	-60	5	-0.36	1053803940	64188	43.64	16450	16580	16170	21550	11620	16600	16417.43	25.46	-7261	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4572	122.52	1.60	12	0.23	135.00	10341.00	23750	20240221	-30.36	14520	20240909	13.91	19300	-14.30	20250205	14880	11.16	20250102	23750	-30.36	20240221	14520	13.91	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
55	20250220	110746	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16440	-160	5	-0.96	823168180	50203	34.13	16450	16580	16170	21550	11620	16600	16396.74	25.46	-9093	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4544	121.78	1.59	12	0.18	135.00	10341.00	23750	20240221	-30.78	14520	20240909	13.22	19300	-14.82	20250205	14880	10.48	20250102	23750	-30.78	20240221	14520	13.22	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
56	20250220	100746	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16380	-220	5	-1.33	673984880	41106	27.95	16450	16580	16170	21550	11620	16600	16396.21	25.46	-10776	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4528	121.33	1.58	12	0.15	135.00	10341.00	23750	20240221	-31.03	14520	20240909	12.81	19300	-15.13	20250205	14880	10.08	20250102	23750	-31.03	20240221	14520	12.81	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
57	20250220	090750	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16430	-170	5	-1.02	243425590	14899	10.13	16450	16450	16170	21550	11620	16600	16338.17	25.46	-5199	17113	16856	16663	16406	16213	16760	16310	138	4950	500	11950	10	1	27641273	4541	121.70	1.59	12	0.05	135.00	10341.00	23750	20240221	-30.82	14520	20240909	13.15	19300	-14.87	20250205	14880	10.42	20250102	23750	-30.82	20240221	14520	13.15	20240909	3.64	N	099190	500	138 억	7036584	N	N	237	N	N
58	20250219	160744	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16600	-320	5	-1.89	2416619990	145782	204.05	16800	16920	16470	21950	11850	16920	16576.90	25.67	-60184	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4588	122.96	1.61	12	0.53	135.00	10341.00	23750	20240221	-30.11	14520	20240909	14.33	19300	-13.99	20250205	14880	11.56	20250102	23750	-30.11	20240221	14520	14.33	20240909	3.65	N	099190	500	138 억	7094589	N	N	237	N	N
59	20250219	150746	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16560	-360	5	-2.13	2353807760	141996	198.75	16800	16920	16470	21950	11850	16920	16576.58	25.67	-57863	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4577	122.67	1.60	12	0.51	135.00	10341.00	23750	20240221	-30.27	14520	20240909	14.05	19300	-14.20	20250205	14880	11.29	20250102	23750	-30.27	20240221	14520	14.05	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
60	20250219	140742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16590	-330	5	-1.95	2195997700	132475	185.42	16800	16920	16470	21950	11850	16920	16576.70	25.67	-52976	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4586	122.89	1.60	12	0.48	135.00	10341.00	23750	20240221	-30.15	14520	20240909	14.26	19300	-14.04	20250205	14880	11.49	20250102	23750	-30.15	20240221	14520	14.26	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
61	20250219	130743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16570	-350	5	-2.07	1966944520	118642	166.06	16800	16920	16470	21950	11850	16920	16578.82	25.67	-45395	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4580	122.74	1.60	12	0.43	135.00	10341.00	23750	20240221	-30.23	14520	20240909	14.12	19300	-14.15	20250205	14880	11.36	20250102	23750	-30.23	20240221	14520	14.12	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
62	20250219	120742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16640	-280	5	-1.65	1763723830	106406	148.93	16800	16920	16470	21950	11850	16920	16575.42	25.67	-37591	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4600	123.26	1.61	12	0.38	135.00	10341.00	23750	20240221	-29.94	14520	20240909	14.60	19300	-13.78	20250205	14880	11.83	20250102	23750	-29.94	20240221	14520	14.60	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
63	20250219	110743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16580	-340	5	-2.01	1658884950	100101	140.11	16800	16920	16470	21950	11850	16920	16572.11	25.67	-35490	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4583	122.81	1.60	12	0.36	135.00	10341.00	23750	20240221	-30.19	14520	20240909	14.19	19300	-14.09	20250205	14880	11.42	20250102	23750	-30.19	20240221	14520	14.19	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
64	20250219	100743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16630	-290	5	-1.71	1469984280	88718	124.17	16800	16920	16470	21950	11850	16920	16569.18	25.67	-36209	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4597	123.19	1.61	12	0.32	135.00	10341.00	23750	20240221	-29.98	14520	20240909	14.53	19300	-13.83	20250205	14880	11.76	20250102	23750	-29.98	20240221	14520	14.53	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
65	20250219	090745	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16580	-340	5	-2.01	396963740	23871	33.41	16800	16920	16500	21950	11850	16920	16629.54	25.67	-12492	17340	17130	16970	16760	16600	17050	16680	138	5030	500	12180	10	1	27641273	4583	122.81	1.60	12	0.09	135.00	10341.00	23750	20240221	-30.19	14520	20240909	14.19	19300	-14.09	20250205	14880	11.42	20250102	23750	-30.19	20240221	14520	14.19	20240909	3.65	N	099190	500	138 억	7094589	N	N	226	N	N
66	20250218	160741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16920	-160	5	-0.94	1194904830	70769	115.16	17090	17180	16810	22200	11960	17080	16884.53	25.67	-4586	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4677	125.33	1.64	12	0.26	135.00	10341.00	24150	20240205	-29.94	14520	20240909	16.53	19300	-12.33	20250205	14880	13.71	20250102	23750	-28.76	20240221	14520	16.53	20240909	3.61	N	099190	500	138 억	7096167	N	N	226	N	N
67	20250218	150742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16870	-210	5	-1.23	1110673880	65779	107.04	17090	17180	16810	22200	11960	17080	16884.93	25.67	-3066	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4663	124.96	1.63	12	0.24	135.00	10341.00	24150	20240205	-30.14	14520	20240909	16.18	19300	-12.59	20250205	14880	13.37	20250102	23750	-28.97	20240221	14520	16.18	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
68	20250218	140743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16860	-220	5	-1.29	1031258950	61076	99.38	17090	17180	16810	22200	11960	17080	16884.84	25.67	-2849	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4660	124.89	1.63	12	0.22	135.00	10341.00	24150	20240205	-30.19	14520	20240909	16.12	19300	-12.64	20250205	14880	13.31	20250102	23750	-29.01	20240221	14520	16.12	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
69	20250218	130740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16920	-160	5	-0.94	663607190	39255	63.88	17090	17180	16810	22200	11960	17080	16905.03	25.67	-4215	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4677	125.33	1.64	12	0.14	135.00	10341.00	24150	20240205	-29.94	14520	20240909	16.53	19300	-12.33	20250205	14880	13.71	20250102	23750	-28.76	20240221	14520	16.53	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
70	20250218	120742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16950	-130	5	-0.76	618752160	36605	59.56	17090	17180	16810	22200	11960	17080	16903.48	25.67	-3225	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4685	125.56	1.64	12	0.13	135.00	10341.00	24150	20240205	-29.81	14520	20240909	16.74	19300	-12.18	20250205	14880	13.91	20250102	23750	-28.63	20240221	14520	16.74	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
71	20250218	110740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16890	-190	5	-1.11	582886900	34487	56.12	17090	17180	16810	22200	11960	17080	16901.64	25.67	-2935	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4669	125.11	1.63	12	0.12	135.00	10341.00	24150	20240205	-30.06	14520	20240909	16.32	19300	-12.49	20250205	14880	13.51	20250102	23750	-28.88	20240221	14520	16.32	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
72	20250218	100740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16840	-240	5	-1.41	494566770	29251	47.60	17090	17180	16810	22200	11960	17080	16907.68	25.67	-2078	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4655	124.74	1.63	12	0.11	135.00	10341.00	24150	20240205	-30.27	14520	20240909	15.98	19300	-12.75	20250205	14880	13.17	20250102	23750	-29.09	20240221	14520	15.98	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
73	20250218	090743	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17030	-50	5	-0.29	27078740	1587	2.58	17090	17180	17030	22200	11960	17080	17062.84	25.67	-855	17393	17236	17043	16886	16693	17315	16965	138	5120	500	12290	10	1	27641273	4707	126.15	1.65	12	0.01	135.00	10341.00	24150	20240205	-29.48	14520	20240909	17.29	19300	-11.76	20250205	14880	14.45	20250102	23750	-28.29	20240221	14520	17.29	20240909	3.61	N	099190	500	138 억	7096167	N	N	1035	N	N
74	20250217	160740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17080	70	2	0.41	1038439490	60951	53.95	17000	17200	16850	22100	11910	17010	17037.26	25.63	11788	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4721	126.52	1.65	12	0.22	135.00	10341.00	25550	20240202	-33.15	14520	20240909	17.63	19300	-11.50	20250205	14880	14.78	20250102	23750	-28.08	20240221	14520	17.63	20240909	3.59	N	099190	500	138 억	7085623	N	N	1035	N	N
75	20250217	150739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17130	120	2	0.71	983105760	57714	51.08	17000	17200	16850	22100	11910	17010	17034.10	25.63	11439	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4735	126.89	1.66	12	0.21	135.00	10341.00	25550	20240202	-32.95	14520	20240909	17.98	19300	-11.24	20250205	14880	15.12	20250102	23750	-27.87	20240221	14520	17.98	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
76	20250217	140739	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17110	100	2	0.59	768758100	45204	40.01	17000	17200	16850	22100	11910	17010	17006.42	25.63	7913	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4729	126.74	1.65	12	0.16	135.00	10341.00	25550	20240202	-33.03	14520	20240909	17.84	19300	-11.35	20250205	14880	14.99	20250102	23750	-27.96	20240221	14520	17.84	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
77	20250217	130741	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16970	-40	5	-0.24	456393320	26879	23.79	17000	17200	16850	22100	11910	17010	16979.55	25.63	-2578	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4691	125.70	1.64	12	0.10	135.00	10341.00	25550	20240202	-33.58	14520	20240909	16.87	19300	-12.07	20250205	14880	14.05	20250102	23750	-28.55	20240221	14520	16.87	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
78	20250217	120742	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17030	20	2	0.12	384343040	22638	20.04	17000	17200	16850	22100	11910	17010	16977.78	25.63	-773	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4707	126.15	1.65	12	0.08	135.00	10341.00	25550	20240202	-33.35	14520	20240909	17.29	19300	-11.76	20250205	14880	14.45	20250102	23750	-28.29	20240221	14520	17.29	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
79	20250217	110740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17080	70	2	0.41	326376080	19237	17.03	17000	17200	16850	22100	11910	17010	16966.06	25.63	119	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4721	126.52	1.65	12	0.07	135.00	10341.00	25550	20240202	-33.15	14520	20240909	17.63	19300	-11.50	20250205	14880	14.78	20250102	23750	-28.08	20240221	14520	17.63	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
80	20250217	100738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17030	20	2	0.12	247355280	14597	12.92	17000	17200	16850	22100	11910	17010	16945.62	25.63	-491	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4707	126.15	1.65	12	0.05	135.00	10341.00	25550	20240202	-33.35	14520	20240909	17.29	19300	-11.76	20250205	14880	14.45	20250102	23750	-28.29	20240221	14520	17.29	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
81	20250217	090740	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	0	3	0.00	90687160	5365	4.75	17000	17010	16850	22100	11910	17010	16903.48	25.63	782	17523	17266	17013	16756	16503	17140	16630	138	5090	500	12240	10	1	27641273	4702	126.00	1.64	12	0.02	135.00	10341.00	25550	20240202	-33.42	14520	20240909	17.15	19300	-11.87	20250205	14880	14.31	20250102	23750	-28.38	20240221	14520	17.15	20240909	3.59	N	099190	500	138 억	7085623	N	N	709	N	N
82	20250214	160735	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	310	2	1.86	1928572870	112959	86.39	17200	17270	16760	21700	11690	16700	17073.21	25.57	6005	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4702	126.00	1.64	12	0.41	135.00	10341.00	25550	20240202	-33.42	14520	20240909	17.15	19300	-11.87	20250205	14880	14.31	20250102	23750	-28.38	20240221	14520	17.15	20240909	3.57	N	099190	500	138 억	7067156	N	N	709	N	N
83	20250214	150734	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16910	210	2	1.26	1810062460	105965	81.04	17200	17270	16760	21700	11690	16700	17081.70	25.57	6966	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4674	125.26	1.64	12	0.38	135.00	10341.00	25550	20240202	-33.82	14520	20240909	16.46	19300	-12.38	20250205	14880	13.64	20250102	23750	-28.80	20240221	14520	16.46	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
84	20250214	140735	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17100	400	2	2.40	1450036160	84873	64.91	17200	17270	16760	21700	11690	16700	17084.78	25.57	13410	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4727	126.67	1.65	12	0.31	135.00	10341.00	25550	20240202	-33.07	14520	20240909	17.77	19300	-11.40	20250205	14880	14.92	20250102	23750	-28.00	20240221	14520	17.77	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
85	20250214	130738	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	310	2	1.86	1301800950	76189	58.27	17200	17270	16760	21700	11690	16700	17086.47	25.57	12840	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4702	126.00	1.64	12	0.28	135.00	10341.00	25550	20240202	-33.42	14520	20240909	17.15	19300	-11.87	20250205	14880	14.31	20250102	23750	-28.38	20240221	14520	17.15	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
86	20250214	120736	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17050	350	2	2.10	1142102630	66811	51.09	17200	17270	16760	21700	11690	16700	17094.53	25.57	13530	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4713	126.30	1.65	12	0.24	135.00	10341.00	25550	20240202	-33.27	14520	20240909	17.42	19300	-11.66	20250205	14880	14.58	20250102	23750	-28.21	20240221	14520	17.42	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
87	20250214	110731	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17170	470	2	2.81	974833990	57055	43.63	17200	17270	16760	21700	11690	16700	17085.86	25.57	14447	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4746	127.19	1.66	12	0.21	135.00	10341.00	25550	20240202	-32.80	14520	20240909	18.25	19300	-11.04	20250205	14880	15.39	20250102	23750	-27.71	20240221	14520	18.25	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
88	20250214	100733	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16950	250	2	1.50	688909490	40272	30.80	17200	17270	16760	21700	11690	16700	17106.41	25.57	7123	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4685	125.56	1.64	12	0.15	135.00	10341.00	25550	20240202	-33.66	14520	20240909	16.74	19300	-12.18	20250205	14880	13.91	20250102	23750	-28.63	20240221	14520	16.74	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
89	20250214	090737	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16950	250	2	1.50	127366180	7463	5.71	17200	17200	16760	21700	11690	16700	17066.35	25.57	-735	17633	17166	16933	16466	16233	17050	16350	138	5000	500	12020	10	1	27641273	4685	125.56	1.64	12	0.03	135.00	10341.00	25550	20240202	-33.66	14520	20240909	16.74	19300	-12.18	20250205	14880	13.91	20250102	23750	-28.63	20240221	14520	16.74	20240909	3.57	N	099190	500	138 억	7067156	N	N	43	N	N
90	20250213	160728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16700	-300	5	-1.76	2187227560	129406	108.92	17140	17400	16700	22100	11900	17000	16903.28	25.68	-34649	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4616	123.70	1.61	12	0.47	135.00	10341.00	26200	20240131	-36.26	14520	20240909	15.01	19300	-13.47	20250205	14880	12.23	20250102	23750	-29.68	20240221	14520	15.01	20240909	3.42	N	099190	500	138 억	7099553	N	N	43	N	N
91	20250213	150729	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16740	-260	5	-1.53	1965570060	116151	97.76	17140	17400	16730	22100	11900	17000	16922.41	25.68	-34363	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4627	124.00	1.62	12	0.42	135.00	10341.00	26200	20240131	-36.11	14520	20240909	15.29	19300	-13.26	20250205	14880	12.50	20250102	23750	-29.52	20240221	14520	15.29	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
92	20250213	140728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16830	-170	5	-1.00	1433401400	84497	71.12	17140	17400	16790	22100	11900	17000	16963.85	25.68	-29737	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4652	124.67	1.63	12	0.31	135.00	10341.00	26200	20240131	-35.76	14520	20240909	15.91	19300	-12.80	20250205	14880	13.10	20250102	23750	-29.14	20240221	14520	15.91	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
93	20250213	130728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16810	-190	5	-1.12	1314009150	77400	65.15	17140	17400	16790	22100	11900	17000	16976.80	25.68	-27628	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4646	124.52	1.63	12	0.28	135.00	10341.00	26200	20240131	-35.84	14520	20240909	15.77	19300	-12.90	20250205	14880	12.97	20250102	23750	-29.22	20240221	14520	15.77	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
94	20250213	120728	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16960	-40	5	-0.24	865218270	50803	42.76	17140	17400	16860	22100	11900	17000	17030.97	25.68	-16154	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4688	125.63	1.64	12	0.18	135.00	10341.00	26200	20240131	-35.27	14520	20240909	16.80	19300	-12.12	20250205	14880	13.98	20250102	23750	-28.59	20240221	14520	16.80	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
95	20250213	110727	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16940	-60	5	-0.35	817589650	47993	40.40	17140	17400	16860	22100	11900	17000	17035.75	25.68	-15411	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4682	125.48	1.64	12	0.17	135.00	10341.00	26200	20240131	-35.34	14520	20240909	16.67	19300	-12.23	20250205	14880	13.84	20250102	23750	-28.67	20240221	14520	16.67	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
96	20250213	100729	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16920	-80	5	-0.47	573341970	33572	28.26	17140	17400	16860	22100	11900	17000	17078.45	25.68	-11757	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4677	125.33	1.64	12	0.12	135.00	10341.00	26200	20240131	-35.42	14520	20240909	16.53	19300	-12.33	20250205	14880	13.71	20250102	23750	-28.76	20240221	14520	16.53	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
97	20250213	090724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17220	220	2	1.29	126875100	7353	6.19	17140	17400	17130	22100	11900	17000	17261.97	25.68	3029	17386	17192	17006	16812	16626	17290	16910	138	5100	500	12240	10	1	27641273	4760	127.56	1.67	12	0.03	135.00	10341.00	26200	20240131	-34.27	14520	20240909	18.60	19300	-10.78	20250205	14880	15.73	20250102	23750	-27.49	20240221	14520	18.60	20240909	3.42	N	099190	500	138 억	7099553	N	N	97	N	N
98	20250212	160723	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17000	30	2	0.18	1998812260	117376	39.32	16970	17200	16820	22050	11880	16970	17029.32	25.60	24114	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4699	125.93	1.64	12	0.42	135.00	10341.00	26550	20240130	-35.97	14520	20240909	17.08	19300	-11.92	20250205	14880	14.25	20250102	23750	-28.42	20240221	14520	17.08	20240909	3.41	N	099190	500	138 억	7075811	N	N	97	N	N
99	20250212	150722	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16970	0	3	0.00	1836377960	107819	36.12	16970	17200	16820	22050	11880	16970	17032.04	25.60	20756	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4691	125.70	1.64	12	0.39	135.00	10341.00	26550	20240130	-36.08	14520	20240909	16.87	19300	-12.07	20250205	14880	14.05	20250102	23750	-28.55	20240221	14520	16.87	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
100	20250212	140723	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17070	100	2	0.59	1371287670	80447	26.95	16970	17200	16820	22050	11880	16970	17045.85	25.60	14680	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4718	126.44	1.65	12	0.29	135.00	10341.00	26550	20240130	-35.71	14520	20240909	17.56	19300	-11.55	20250205	14880	14.72	20250102	23750	-28.13	20240221	14520	17.56	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
101	20250212	130725	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17090	120	2	0.71	1214299610	71237	23.87	16970	17200	16820	22050	11880	16970	17045.91	25.60	12380	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4724	126.59	1.65	12	0.26	135.00	10341.00	26550	20240130	-35.63	14520	20240909	17.70	19300	-11.45	20250205	14880	14.85	20250102	23750	-28.04	20240221	14520	17.70	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
102	20250212	120722	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17090	120	2	0.71	1087242480	63808	21.38	16970	17200	16820	22050	11880	16970	17039.28	25.60	12601	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4724	126.59	1.65	12	0.23	135.00	10341.00	26550	20240130	-35.63	14520	20240909	17.70	19300	-11.45	20250205	14880	14.85	20250102	23750	-28.04	20240221	14520	17.70	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
103	20250212	110721	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17160	190	2	1.12	1013218400	59486	19.93	16970	17200	16820	22050	11880	16970	17032.89	25.60	13852	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4743	127.11	1.66	12	0.22	135.00	10341.00	26550	20240130	-35.37	14520	20240909	18.18	19300	-11.09	20250205	14880	15.32	20250102	23750	-27.75	20240221	14520	18.18	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
104	20250212	100715	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	40	2	0.24	744534120	43823	14.68	16970	17190	16820	22050	11880	16970	16989.57	25.60	13839	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4702	126.00	1.64	12	0.16	135.00	10341.00	26550	20240130	-35.93	14520	20240909	17.15	19300	-11.87	20250205	14880	14.31	20250102	23750	-28.38	20240221	14520	17.15	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
105	20250212	090722	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16950	-20	5	-0.12	59357710	3497	1.17	16970	17120	16940	22050	11880	16970	16973.89	25.60	210	17983	17476	17173	16666	16363	17325	16515	138	5080	500	12210	10	1	27641273	4685	125.56	1.64	12	0.01	135.00	10341.00	26550	20240130	-36.16	14520	20240909	16.74	19300	-12.18	20250205	14880	13.91	20250102	23750	-28.63	20240221	14520	16.74	20240909	3.41	N	099190	500	138 억	7075811	N	N	1022	N	N
106	20250211	160724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16970	-760	5	-4.29	5113941060	298080	192.96	17530	17680	16870	23000	12420	17730	17156.17	25.81	-51900	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4691	125.70	1.64	12	1.08	135.00	10341.00	27950	20240129	-39.28	14520	20240909	16.87	19300	-12.07	20250205	14880	14.05	20250102	23750	-28.55	20240221	14520	16.87	20240909	3.38	N	099190	500	138 억	7134523	N	N	1022	N	N
107	20250211	150724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17100	-630	5	-3.55	4791228860	279117	180.69	17530	17680	16870	23000	12420	17730	17165.56	25.81	-50178	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4727	126.67	1.65	12	1.01	135.00	10341.00	27950	20240129	-38.82	14520	20240909	17.77	19300	-11.40	20250205	14880	14.92	20250102	23750	-28.00	20240221	14520	17.77	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
108	20250211	140725	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17070	-660	5	-3.72	4445118910	258877	167.59	17530	17680	16870	23000	12420	17730	17170.67	25.81	-49139	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4718	126.44	1.65	12	0.94	135.00	10341.00	27950	20240129	-38.93	14520	20240909	17.56	19300	-11.55	20250205	14880	14.72	20250102	23750	-28.13	20240221	14520	17.56	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
109	20250211	130723	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17010	-720	5	-4.06	4230009590	246249	159.41	17530	17680	16870	23000	12420	17730	17177.66	25.81	-48910	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4702	126.00	1.64	12	0.89	135.00	10341.00	27950	20240129	-39.14	14520	20240909	17.15	19300	-11.87	20250205	14880	14.31	20250102	23750	-28.38	20240221	14520	17.15	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
110	20250211	120722	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	16920	-810	5	-4.57	3999351360	232687	150.63	17530	17680	16870	23000	12420	17730	17187.57	25.81	-48583	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4677	125.33	1.64	12	0.84	135.00	10341.00	27950	20240129	-39.46	14520	20240909	16.53	19300	-12.33	20250205	14880	13.71	20250102	23750	-28.76	20240221	14520	16.53	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
111	20250211	110724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17050	-680	5	-3.84	2973373280	172216	111.48	17530	17680	17020	23000	12420	17730	17265.24	25.81	-29318	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4713	126.30	1.65	12	0.62	135.00	10341.00	27950	20240129	-39.00	14520	20240909	17.42	19300	-11.66	20250205	14880	14.58	20250102	23750	-28.21	20240221	14520	17.42	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
112	20250211	100724	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17320	-410	5	-2.31	1895069790	109185	70.68	17530	17680	17120	23000	12420	17730	17356.33	25.81	3668	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4787	128.30	1.67	12	0.40	135.00	10341.00	27950	20240129	-38.03	14520	20240909	19.28	19300	-10.26	20250205	14880	16.40	20250102	23750	-27.07	20240221	14520	19.28	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
113	20250211	090727	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17160	-570	5	-3.21	532482220	30751	19.91	17530	17540	17130	23000	12420	17730	17315.26	25.81	-17363	18770	18250	17980	17460	17190	18115	17325	138	5270	500	12760	10	1	27641273	4743	127.11	1.66	12	0.11	135.00	10341.00	27950	20240129	-38.60	14520	20240909	18.18	19300	-11.09	20250205	14880	15.32	20250102	23750	-27.75	20240221	14520	18.18	20240909	3.38	N	099190	500	138 억	7134523	N	N	3304	N	N
114	20250210	160720	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17730	-820	5	-4.42	2738243810	152823	187.80	18160	18500	17710	24100	12990	18550	17917.58	25.84	-17029	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4901	131.33	1.71	12	0.55	135.00	10341.00	28050	20240126	-36.79	14520	20240909	22.11	19300	-8.13	20250205	14880	19.15	20250102	23750	-25.35	20240221	14520	22.11	20240909	3.26	N	099190	500	138 억	7142661	N	N	3304	N	N
115	20250210	150719	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17770	-780	5	-4.20	2577019750	143740	176.64	18160	18500	17710	24100	12990	18550	17928.07	25.84	-13769	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4912	131.63	1.72	12	0.52	135.00	10341.00	28050	20240126	-36.65	14520	20240909	22.38	19300	-7.93	20250205	14880	19.42	20250102	23750	-25.18	20240221	14520	22.38	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
116	20250210	140718	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17860	-690	5	-3.72	2348391460	130911	160.87	18160	18500	17710	24100	12990	18550	17938.55	25.84	-11407	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4937	132.30	1.73	12	0.47	135.00	10341.00	28050	20240126	-36.33	14520	20240909	23.00	19300	-7.46	20250205	14880	20.03	20250102	23750	-24.80	20240221	14520	23.00	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
117	20250210	130721	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17780	-770	5	-4.15	2224844790	123975	152.35	18160	18500	17710	24100	12990	18550	17945.61	25.84	-9109	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4915	131.70	1.72	12	0.45	135.00	10341.00	28050	20240126	-36.61	14520	20240909	22.45	19300	-7.88	20250205	14880	19.49	20250102	23750	-25.14	20240221	14520	22.45	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
118	20250210	120717	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17820	-730	5	-3.94	2035048840	113319	139.26	18160	18500	17710	24100	12990	18550	17958.26	25.84	-4648	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4926	132.00	1.72	12	0.41	135.00	10341.00	28050	20240126	-36.47	14520	20240909	22.73	19300	-7.67	20250205	14880	19.76	20250102	23750	-24.97	20240221	14520	22.73	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
119	20250210	110715	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17750	-800	5	-4.31	1880937420	104660	128.61	18160	18500	17710	24100	12990	18550	17971.54	25.84	-1068	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4906	131.48	1.72	12	0.38	135.00	10341.00	28050	20240126	-36.72	14520	20240909	22.25	19300	-8.03	20250205	14880	19.29	20250102	23750	-25.26	20240221	14520	22.25	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
120	20250210	100715	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	17960	-590	5	-3.18	1371990280	76057	93.46	18160	18500	17780	24100	12990	18550	18038.55	25.84	9824	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4964	133.04	1.74	12	0.28	135.00	10341.00	28050	20240126	-35.97	14520	20240909	23.69	19300	-6.94	20250205	14880	20.70	20250102	23750	-24.38	20240221	14520	23.69	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
121	20250210	090712	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18070	-480	5	-2.59	398332750	21953	26.98	18160	18500	17980	24100	12990	18550	18143.63	25.84	9732	19216	18882	18566	18232	17916	19050	18400	138	5550	500	13350	10	1	27641273	4995	133.85	1.75	12	0.08	135.00	10341.00	28050	20240126	-35.58	14520	20240909	24.45	19300	-6.37	20250205	14880	21.44	20250102	23750	-23.92	20240221	14520	24.45	20240909	3.26	N	099190	500	138 억	7142661	N	N	2345	N	N
122	20250207	160707	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18550	150	2	0.82	1514231750	81258	39.38	18450	18900	18250	23900	12880	18400	18634.87	25.82	-1914	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5127	137.41	1.79	12	0.29	135.00	10341.00	28050	20240126	-33.87	14520	20240909	27.75	19300	-3.89	20250205	14880	24.66	20250102	23750	-21.89	20240221	14520	27.75	20240909	3.23	N	099190	500	138 억	7138307	N	N	2345	N	N
123	20250207	150708	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18660	260	2	1.41	1340065700	71900	34.84	18450	18900	18250	23900	12880	18400	18637.91	25.82	-1381	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5158	138.22	1.80	12	0.26	135.00	10341.00	28050	20240126	-33.48	14520	20240909	28.51	19300	-3.32	20250205	14880	25.40	20250102	23750	-21.43	20240221	14520	28.51	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
124	20250207	140708	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18650	250	2	1.36	1196051530	64183	31.10	18450	18900	18250	23900	12880	18400	18635.02	25.82	-1622	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5155	138.15	1.80	12	0.23	135.00	10341.00	28050	20240126	-33.51	14520	20240909	28.44	19300	-3.37	20250205	14880	25.34	20250102	23750	-21.47	20240221	14520	28.44	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
125	20250207	130706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18570	170	2	0.92	1071846880	57510	27.87	18450	18900	18250	23900	12880	18400	18637.57	25.82	-1444	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5133	137.56	1.80	12	0.21	135.00	10341.00	28050	20240126	-33.80	14520	20240909	27.89	19300	-3.78	20250205	14880	24.80	20250102	23750	-21.81	20240221	14520	27.89	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
126	20250207	120707	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18730	330	2	1.79	925837050	49685	24.08	18450	18900	18250	23900	12880	18400	18634.14	25.82	531	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5177	138.74	1.81	12	0.18	135.00	10341.00	28050	20240126	-33.23	14520	20240909	28.99	19300	-2.95	20250205	14880	25.87	20250102	23750	-21.14	20240221	14520	28.99	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
127	20250207	110704	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18680	280	2	1.52	831400530	44647	21.64	18450	18900	18250	23900	12880	18400	18621.64	25.82	1952	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5163	138.37	1.81	12	0.16	135.00	10341.00	28050	20240126	-33.40	14520	20240909	28.65	19300	-3.21	20250205	14880	25.54	20250102	23750	-21.35	20240221	14520	28.65	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
128	20250207	100706	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18590	190	2	1.03	588155380	31687	15.36	18450	18800	18250	23900	12880	18400	18561.41	25.82	333	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5139	137.70	1.80	12	0.11	135.00	10341.00	28050	20240126	-33.73	14520	20240909	28.03	19300	-3.68	20250205	14880	24.93	20250102	23750	-21.73	20240221	14520	28.03	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
129	20250207	090711	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18460	60	2	0.33	150915950	8210	3.98	18450	18460	18250	23900	12880	18400	18381.97	25.82	-1170	19746	19072	18576	17902	17406	18825	17655	138	5500	500	13240	10	1	27641273	5103	136.74	1.79	12	0.03	135.00	10341.00	28050	20240126	-34.19	14520	20240909	27.13	19300	-4.35	20250205	14880	24.06	20250102	23750	-22.27	20240221	14520	27.13	20240909	3.23	N	099190	500	138 억	7138307	N	N	1721	N	N
130	20250206	160650	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18400	-870	5	-4.51	3810248500	206060	231.31	19210	19250	18080	25050	13490	19270	18490.98	25.97	-41926	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5086	136.30	1.78	12	0.75	135.00	10341.00	28700	20240124	-35.89	14520	20240909	26.72	19300	-4.66	20250205	14880	23.66	20250102	23750	-22.53	20240221	14520	26.72	20240909	3.28	N	099190	500	138 억	7177557	N	N	1721	N	N
131	20250206	150653	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18260	-1010	5	-5.24	3553594570	192056	215.59	19210	19250	18080	25050	13490	19270	18502.90	25.97	-46705	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5047	135.26	1.77	12	0.69	135.00	10341.00	28700	20240124	-36.38	14520	20240909	25.76	19300	-5.39	20250205	14880	22.72	20250102	23750	-23.12	20240221	14520	25.76	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
132	20250206	140654	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18160	-1110	5	-5.76	3256941520	175801	197.35	19210	19250	18080	25050	13490	19270	18526.29	25.97	-46931	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5020	134.52	1.76	12	0.64	135.00	10341.00	28700	20240124	-36.72	14520	20240909	25.07	19300	-5.91	20250205	14880	22.04	20250102	23750	-23.54	20240221	14520	25.07	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
133	20250206	130651	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18390	-880	5	-4.57	2713547270	146038	163.93	19210	19250	18080	25050	13490	19270	18581.10	25.97	-46417	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5083	136.22	1.78	12	0.53	135.00	10341.00	28700	20240124	-35.92	14520	20240909	26.65	19300	-4.72	20250205	14880	23.59	20250102	23750	-22.57	20240221	14520	26.65	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
134	20250206	120649	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18210	-1060	5	-5.50	2127319530	113906	127.87	19210	19250	18170	25050	13490	19270	18676.09	25.97	-43579	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5033	134.89	1.76	12	0.41	135.00	10341.00	28700	20240124	-36.55	14520	20240909	25.41	19300	-5.65	20250205	14880	22.38	20250102	23750	-23.33	20240221	14520	25.41	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
135	20250206	110644	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18650	-620	5	-3.22	1315230100	69745	78.29	19210	19250	18510	25050	13490	19270	18857.69	25.97	-18913	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5155	138.15	1.80	12	0.25	135.00	10341.00	28700	20240124	-35.02	14520	20240909	28.44	19300	-3.37	20250205	14880	25.34	20250102	23750	-21.47	20240221	14520	28.44	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
136	20250206	100646	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18930	-340	5	-1.76	704069710	37045	41.58	19210	19250	18810	25050	13490	19270	19005.79	25.97	-6277	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5232	140.22	1.83	12	0.13	135.00	10341.00	28700	20240124	-34.04	14520	20240909	30.37	19300	-1.92	20250205	14880	27.22	20250102	23750	-20.29	20240221	14520	30.37	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
137	20250206	090654	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19150	-120	5	-0.62	78537630	4092	4.59	19210	19250	19120	25050	13490	19270	19192.95	25.97	-2033	19683	19476	19093	18886	18503	19580	18990	138	5780	500	13870	10	1	27641273	5293	141.85	1.85	12	0.01	135.00	10341.00	28700	20240124	-33.28	14520	20240909	31.89	19300	-0.78	20250205	14880	28.70	20250102	23750	-19.37	20240221	14520	31.89	20240909	3.28	N	099190	500	138 억	7177557	N	N	955	N	N
138	20250205	160643	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19270	330	2	1.74	1683437880	88514	58.32	18840	19300	18710	24600	13260	18940	19018.59	25.93	6362	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5326	142.74	1.86	12	0.32	135.00	10341.00	29100	20240123	-33.78	14520	20240909	32.71	19300	-0.16	20250205	14880	29.50	20250102	24150	-20.21	20240205	14520	32.71	20240909	3.31	N	099190	500	138 억	7168339	N	N	955	N	N
139	20250205	150647	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19160	220	2	1.16	1456744590	76710	50.54	18840	19300	18710	24600	13260	18940	18990.28	25.93	7637	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5296	141.93	1.85	12	0.28	135.00	10341.00	29100	20240123	-34.16	14520	20240909	31.96	19300	-0.73	20250205	14880	28.76	20250102	24150	-20.66	20240205	14520	31.96	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
140	20250205	140645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18960	20	2	0.11	891743030	47151	31.07	18840	19140	18710	24600	13260	18940	18912.49	25.93	-3009	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5241	140.44	1.83	12	0.17	135.00	10341.00	29100	20240123	-34.85	14520	20240909	30.58	19210	-1.30	20250204	14880	27.42	20250102	24150	-21.49	20240205	14520	30.58	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
141	20250205	130644	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18940	0	3	0.00	793985880	41994	27.67	18840	19140	18710	24600	13260	18940	18907.13	25.93	-1600	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5235	140.30	1.83	12	0.15	135.00	10341.00	29100	20240123	-34.91	14520	20240909	30.44	19210	-1.41	20250204	14880	27.28	20250102	24150	-21.57	20240205	14520	30.44	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
142	20250205	120645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18920	-20	5	-0.11	716891720	37915	24.98	18840	19140	18710	24600	13260	18940	18907.87	25.93	-883	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5230	140.15	1.83	12	0.14	135.00	10341.00	29100	20240123	-34.98	14520	20240909	30.30	19210	-1.51	20250204	14880	27.15	20250102	24150	-21.66	20240205	14520	30.30	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
143	20250205	110645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18850	-90	5	-0.48	595212080	31470	20.74	18840	19140	18710	24600	13260	18940	18913.63	25.93	-1482	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5210	139.63	1.82	12	0.11	135.00	10341.00	29100	20240123	-35.22	14520	20240909	29.82	19210	-1.87	20250204	14880	26.68	20250102	24150	-21.95	20240205	14520	29.82	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
144	20250205	100650	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19010	70	2	0.37	341619300	18026	11.88	18840	19140	18830	24600	13260	18940	18951.48	25.93	-2299	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5255	140.81	1.84	12	0.07	135.00	10341.00	29100	20240123	-34.67	14520	20240909	30.92	19210	-1.04	20250204	14880	27.76	20250102	24150	-21.28	20240205	14520	30.92	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
145	20250205	090655	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18960	20	2	0.11	101670070	5350	3.53	18840	19140	18840	24600	13260	18940	19003.75	25.93	-16	19773	19356	18793	18376	17813	19565	18585	138	5660	500	13630	10	1	27641273	5241	140.44	1.83	12	0.02	135.00	10341.00	29100	20240123	-34.85	14520	20240909	30.58	19210	-1.30	20250204	14880	27.42	20250102	24150	-21.49	20240205	14520	30.58	20240909	3.31	N	099190	500	138 억	7168339	N	N	1368	N	N
146	20250204	160629	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18940	820	2	4.53	2869626210	151671	105.46	18500	19210	18230	23550	12690	18120	18920.02	25.91	13298	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5235	140.30	1.83	12	0.55	135.00	10341.00	29100	20240123	-34.91	14520	20240909	30.44	19210	-1.41	20250204	14880	27.28	20250102	24150	-21.57	20240205	14520	30.44	20240909	3.34	N	099190	500	138 억	7161058	N	N	1368	N	N
147	20250204	150639	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18930	810	2	4.47	2705780110	143026	99.45	18500	19210	18230	23550	12690	18120	18918.10	25.91	13136	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5232	140.22	1.83	12	0.52	135.00	10341.00	29100	20240123	-34.95	14520	20240909	30.37	19210	-1.46	20250204	14880	27.22	20250102	24150	-21.61	20240205	14520	30.37	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
148	20250204	140638	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18920	800	2	4.42	2447185290	129338	89.93	18500	19210	18230	23550	12690	18120	18920.85	25.91	10664	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5230	140.15	1.83	12	0.47	135.00	10341.00	29100	20240123	-34.98	14520	20240909	30.30	19210	-1.51	20250204	14880	27.15	20250102	24150	-21.66	20240205	14520	30.30	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
149	20250204	130640	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19080	960	2	5.30	2275224210	120290	83.64	18500	19210	18230	23550	12690	18120	18914.49	25.91	11219	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5274	141.33	1.85	12	0.44	135.00	10341.00	29100	20240123	-34.43	14520	20240909	31.40	19210	-0.68	20250204	14880	28.23	20250102	24150	-20.99	20240205	14520	31.40	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
150	20250204	120645	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19040	920	2	5.08	2083718480	110249	76.66	18500	19210	18230	23550	12690	18120	18900.11	25.91	9715	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5263	141.04	1.84	12	0.40	135.00	10341.00	29100	20240123	-34.57	14520	20240909	31.13	19210	-0.88	20250204	14880	27.96	20250102	24150	-21.16	20240205	14520	31.13	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
151	20250204	110631	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18930	810	2	4.47	1882616090	99639	69.28	18500	19210	18230	23550	12690	18120	18894.37	25.91	12586	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5232	140.22	1.83	12	0.36	135.00	10341.00	29100	20240123	-34.95	14520	20240909	30.37	19210	-1.46	20250204	14880	27.22	20250102	24150	-21.61	20240205	14520	30.37	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
152	20250204	100637	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	19000	880	2	4.86	1543746100	81738	56.83	18500	19210	18230	23550	12690	18120	18886.52	25.91	10394	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5252	140.74	1.84	12	0.30	135.00	10341.00	29100	20240123	-34.71	14520	20240909	30.85	19210	-1.09	20250204	14880	27.69	20250102	24150	-21.33	20240205	14520	30.85	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N
153	20250204	090637	55	40.00	KSQ150	의료·정밀기기	N	N	N	Y	40	N	18310	190	2	1.05	75540270	4093	2.85	18500	18550	18230	23550	12690	18120	18455.97	25.91	227	18873	18496	18003	17626	17133	18685	17815	138	5430	500	13040	10	1	27641273	5061	135.63	1.77	12	0.01	135.00	10341.00	29100	20240123	-37.08	14520	20240909	26.10	19200	-4.64	20250121	14880	23.05	20250102	24150	-24.18	20240205	14520	26.10	20240909	3.34	N	099190	500	138 억	7161058	N	N	2183	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History