KissMeData/294090/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161012	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	100	2	0.35	11325109950	401051	89.82	28200	28400	28050	36700	19800	28250	28238.51	26.39	0	175196	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8608	-27.69	8.72	12	1.32	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.29	Y	294090	100	30 억	8013819	N	N	6405	N	N
3	20230630	151013	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	100	2	0.35	10079649550	357154	79.99	28200	28400	28050	36700	19800	28250	28222.14	26.39	0	166773	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8608	-27.69	8.72	12	1.18	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
4	20230630	141013	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	150	2	0.53	8931995950	316716	70.93	28200	28400	28050	36700	19800	28250	28201.91	26.39	0	148527	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8623	-27.73	8.73	12	1.04	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
5	20230630	131012	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	50	2	0.18	6214268700	220805	49.45	28200	28300	28050	36700	19800	28250	28143.70	26.39	0	66991	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8593	-27.64	8.70	12	0.73	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
6	20230630	121009	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	0	3	0.00	5828981650	207177	46.40	28200	28300	28050	36700	19800	28250	28135.27	26.39	0	56089	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8577	-27.59	8.68	12	0.68	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
7	20230630	111006	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28200	-50	5	-0.18	4517679950	160687	35.99	28200	28200	28050	36700	19800	28250	28114.78	26.39	0	37065	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8562	-27.54	8.67	12	0.53	-1024.00	3253.00	29150	20230526	-3.26	12000	20221017	135.00	29150	-3.26	20230526	14400	95.83	20230102	29150	-3.26	20230526	12000	135.00	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
8	20230630	101012	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28050	-200	5	-0.71	2589530900	92156	20.64	28200	28200	28050	36700	19800	28250	28099.43	26.39	0	25828	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8517	-27.39	8.62	12	0.30	-1024.00	3253.00	29150	20230526	-3.77	12000	20221017	133.75	29150	-3.77	20230526	14400	94.79	20230102	29150	-3.77	20230526	12000	133.75	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
9	20230630	091012	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28100	-150	5	-0.53	332392650	11819	2.65	28200	28200	28050	36700	19800	28250	28123.58	26.39	0	6948	29416	28832	27766	27182	26116	28300	26650	30	8450	100	20340	50	1	30362279	8532	-27.44	8.64	12	0.04	-1024.00	3253.00	29150	20230526	-3.60	12000	20221017	134.17	29150	-3.60	20230526	14400	95.14	20230102	29150	-3.60	20230526	12000	134.17	20221017	0.29	Y	294090	100	30 억	8013819	N	N	10753	N	N
10	20230629	161005	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-100	5	-0.35	12521084500	445095	117.38	28300	28350	26700	36850	19850	28350	28131.22	26.38	0	-10332	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8577	-27.59	8.68	12	1.47	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.30	Y	294090	100	30 억	8010255	N	N	10753	N	N
11	20230629	151007	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28150	-200	5	-0.71	12310243650	437627	115.41	28300	28350	26700	36850	19850	28350	28129.49	26.38	0	-12088	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8547	-27.49	8.65	12	1.44	-1024.00	3253.00	29150	20230526	-3.43	12000	20221017	134.58	29150	-3.43	20230526	14400	95.49	20230102	29150	-3.43	20230526	12000	134.58	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
12	20230629	141005	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28200	-150	5	-0.53	11693152650	415724	109.63	28300	28350	26700	36850	19850	28350	28127.16	26.38	0	-21854	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8562	-27.54	8.67	12	1.37	-1024.00	3253.00	29150	20230526	-3.26	12000	20221017	135.00	29150	-3.26	20230526	14400	95.83	20230102	29150	-3.26	20230526	12000	135.00	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
13	20230629	131002	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-100	5	-0.35	11238937300	399626	105.39	28300	28350	26700	36850	19850	28350	28123.59	26.38	0	-27028	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8577	-27.59	8.68	12	1.32	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
14	20230629	121007	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28150	-200	5	-0.71	10050097300	357287	94.22	28300	28350	26700	36850	19850	28350	28128.87	26.38	0	-35734	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8547	-27.49	8.65	12	1.18	-1024.00	3253.00	29150	20230526	-3.43	12000	20221017	134.58	29150	-3.43	20230526	14400	95.49	20230102	29150	-3.43	20230526	12000	134.58	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
15	20230629	111009	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-100	5	-0.35	3544478550	125394	33.07	28300	28350	28250	36850	19850	28350	28266.68	26.38	0	13404	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8577	-27.59	8.68	12	0.41	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
16	20230629	101011	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-50	5	-0.18	2170709150	76787	20.25	28300	28350	28250	36850	19850	28350	28269.14	26.38	0	7298	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8593	-27.64	8.70	12	0.25	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
17	20230629	090911	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-100	5	-0.35	429802750	15194	4.01	28300	28350	28250	36850	19850	28350	28287.33	26.38	0	5882	28483	28416	28333	28266	28183	28450	28300	30	8500	100	20410	50	1	30362279	8577	-27.59	8.68	12	0.05	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.30	Y	294090	100	30 억	8010255	N	N	16572	N	N
18	20230628	160954	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	10714436900	378574	170.34	28300	28400	28250	36750	19850	28300	28302.09	25.86	0	139495	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	1.25	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.31	Y	294090	100	30 억	7852439	N	N	16572	N	N
19	20230628	151001	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	10175485700	359529	161.77	28300	28400	28250	36750	19850	28300	28302.27	25.86	0	139579	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	1.18	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
20	20230628	141000	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	8340396650	294659	132.58	28300	28400	28250	36750	19850	28300	28305.25	25.86	0	123752	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.97	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
21	20230628	131000	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-50	5	-0.18	6728148000	237654	106.93	28300	28400	28250	36750	19850	28300	28310.70	25.86	0	110970	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8577	-27.59	8.68	12	0.78	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
22	20230628	121012	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	5868350700	207271	93.26	28300	28400	28250	36750	19850	28300	28312.47	25.86	0	104471	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.68	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
23	20230628	111007	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	4750496250	167768	75.49	28300	28400	28250	36750	19850	28300	28315.89	25.86	0	91582	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.55	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
24	20230628	101007	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	3103562550	109567	49.30	28300	28400	28250	36750	19850	28300	28325.77	25.86	0	77825	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.36	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
25	20230628	091002	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	1366768850	48220	21.70	28300	28400	28250	36750	19850	28300	28344.68	25.86	0	39035	28400	28350	28300	28250	28200	28350	28250	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	0.16	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.31	Y	294090	100	30 억	7852439	N	N	9563	N	N
26	20230627	161002	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	6258514400	221131	71.78	28300	28350	28250	36750	19850	28300	28302.29	25.33	0	124719	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.73	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	9563	N	N
27	20230627	151010	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	5936308900	209752	68.08	28300	28350	28250	36750	19850	28300	28301.56	25.33	0	119453	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.69	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
28	20230627	141020	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	5313989150	187778	60.95	28300	28350	28250	36750	19850	28300	28299.32	25.33	0	111414	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.62	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
29	20230627	131017	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	4546177200	160646	52.14	28300	28350	28250	36750	19850	28300	28299.35	25.33	0	97809	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.53	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
30	20230627	121017	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	3979943900	140633	45.65	28300	28350	28250	36750	19850	28300	28300.21	25.33	0	86035	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.46	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
31	20230627	111027	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	3604290800	127355	41.34	28300	28350	28250	36750	19850	28300	28301.13	25.33	0	78386	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.42	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
32	20230627	100956	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	2575657950	91004	29.54	28300	28350	28250	36750	19850	28300	28302.69	25.33	0	54078	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.30	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
33	20230627	091001	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	400757600	14158	4.60	28300	28350	28250	36750	19850	28300	28306.09	25.33	0	6110	28533	28416	28333	28216	28133	28375	28175	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.05	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.33	Y	294090	100	30 억	7690722	N	N	5897	N	N
34	20230626	161001	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	8696074300	306977	99.96	28400	28450	28250	36900	19900	28400	28328.08	24.93	0	105363	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	1.01	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.34	Y	294090	100	30 억	7568074	N	N	5897	N	N
35	20230626	151007	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	8390821000	296193	96.45	28400	28450	28250	36900	19900	28400	28328.88	24.93	0	97381	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.98	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
36	20230626	141005	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	7062276150	249262	81.17	28400	28450	28250	36900	19900	28400	28332.73	24.93	0	87694	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.82	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
37	20230626	130959	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	6494524650	229206	74.64	28400	28450	28250	36900	19900	28400	28334.86	24.93	0	86248	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.75	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
38	20230626	121001	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-150	5	-0.53	5580342850	196904	64.12	28400	28450	28250	36900	19900	28400	28340.41	24.93	0	86453	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8577	-27.59	8.68	12	0.65	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
39	20230626	111000	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	4585937300	161771	52.68	28400	28450	28300	36900	19900	28400	28348.31	24.93	0	94824	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.53	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
40	20230626	100959	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	3473608900	122512	39.89	28400	28450	28300	36900	19900	28400	28353.19	24.93	0	77033	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.40	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
41	20230626	091004	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	612819550	21607	7.04	28400	28400	28300	36900	19900	28400	28361.98	24.93	0	7865	28533	28466	28383	28316	28233	28500	28350	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.07	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.34	Y	294090	100	30 억	7568074	N	N	25451	N	N
42	20230623	183618	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	50	2	0.18	8709129700	307100	85.84	28350	28450	28300	36850	19850	28350	28359.13	24.93	175414	117711	28516	28432	28366	28282	28216	28475	28325	30	8500	100	20410	50	1	30362279	8623	-27.73	8.73	12	1.01	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.35	Y	294090	100	30 억	7568074	N	N	25451	N	N
43	20230623	140809	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	6429405850	226769	63.39	28350	28450	28300	36850	19850	28350	28352.23	24.35	528	86655	28516	28432	28366	28282	28216	28475	28325	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.75	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.35	Y	294090	100	30 억	7393188	N	N	8065	N	N
44	20230622	160146	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	10111748300	356442	148.77	28300	28450	28300	36750	19850	28300	28368.58	23.66	0	136890	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	1.17	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.33	Y	294090	100	30 억	7183834	N	N	8065	N	N
45	20230622	150952	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	100	2	0.35	9575388950	337539	140.88	28300	28450	28300	36750	19850	28300	28368.25	23.66	0	121784	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8623	-27.73	8.73	12	1.11	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
46	20230622	140138	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	100	2	0.35	8394974550	295930	123.51	28300	28450	28300	36750	19850	28300	28368.11	23.66	0	124123	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8623	-27.73	8.73	12	0.97	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
47	20230622	130805	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	100	2	0.35	6471397700	228169	95.23	28300	28450	28300	36750	19850	28300	28362.30	23.66	0	89269	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8623	-27.73	8.73	12	0.75	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
48	20230622	120348	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	5458364450	192437	80.32	28300	28450	28300	36750	19850	28300	28364.43	23.66	0	81863	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	0.63	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
49	20230622	110721	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	100	2	0.35	4570977300	161138	67.25	28300	28450	28300	36750	19850	28300	28366.85	23.66	0	70817	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8623	-27.73	8.73	12	0.53	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
50	20230622	100649	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	2826817800	99648	41.59	28300	28450	28300	36750	19850	28300	28368.04	23.66	0	41252	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	0.33	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
51	20230622	091027	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	1394549100	49111	20.50	28300	28450	28300	36750	19850	28300	28395.88	23.66	0	18381	28466	28382	28316	28232	28166	28350	28200	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	0.16	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.33	Y	294090	100	30 억	7183834	N	N	23160	N	N
52	20230621	161000	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	6757220750	238640	77.61	28350	28400	28250	36900	19900	28400	28315.55	23.29	660	61517	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.79	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.35	Y	294090	100	30 억	7072273	N	N	23160	N	N
53	20230621	150633	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	5909669550	208701	67.87	28350	28400	28250	36900	19900	28400	28316.44	23.29	660	49849	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.69	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
54	20230621	140330	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	4961670950	175212	56.98	28350	28400	28250	36900	19900	28400	28318.10	23.29	660	41053	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.58	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
55	20230621	130230	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	4493958150	158690	51.61	28350	28400	28250	36900	19900	28400	28319.10	23.29	660	35372	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.52	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
56	20230621	120528	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-50	5	-0.18	4227721850	149285	48.55	28350	28400	28250	36900	19900	28400	28319.80	23.29	660	33976	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8608	-27.69	8.72	12	0.49	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
57	20230621	110746	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	3627553400	128080	41.65	28350	28400	28250	36900	19900	28400	28322.55	23.29	660	28036	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.42	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
58	20230621	100104	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	1953309950	68931	22.42	28350	28400	28250	36900	19900	28400	28337.17	23.29	660	25805	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.23	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
59	20230621	090452	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-100	5	-0.35	329118300	11616	3.78	28350	28400	28250	36900	19900	28400	28333.13	23.29	660	4864	28566	28482	28366	28282	28166	28525	28325	30	8500	100	20440	50	1	30362279	8593	-27.64	8.70	12	0.04	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.35	Y	294090	100	30 억	7072273	N	N	31921	N	N
60	20230620	160205	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	50	2	0.18	8683926800	306356	135.49	28300	28450	28250	36850	19850	28350	28345.85	22.95	6775	67897	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8623	-27.73	8.73	12	1.01	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.37	Y	294090	100	30 억	6966958	N	N	31921	N	N
61	20230620	150703	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-50	5	-0.18	7954192150	280656	124.12	28300	28450	28250	36850	19850	28350	28341.43	22.95	6775	59130	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8593	-27.64	8.70	12	0.92	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
62	20230620	140206	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	6698585450	236343	104.52	28300	28450	28250	36850	19850	28350	28342.64	22.95	6775	62225	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.78	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
63	20230620	130818	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	50	2	0.18	5725773500	202051	89.36	28300	28450	28250	36850	19850	28350	28338.26	22.95	6775	63016	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8623	-27.73	8.73	12	0.67	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
64	20230620	120422	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	4793083950	169206	74.83	28300	28450	28250	36850	19850	28350	28326.91	22.95	6775	51497	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.56	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
65	20230620	110349	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	3938067650	139041	61.49	28300	28450	28250	36850	19850	28350	28323.06	22.95	6775	48337	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.46	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
66	20230620	100148	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	2880993100	101718	44.99	28300	28450	28250	36850	19850	28350	28323.33	22.95	6775	32482	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.34	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
67	20230620	090924	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	0	3	0.00	1285820000	45451	20.10	28300	28350	28250	36850	19850	28350	28290.22	22.95	6775	2643	28716	28532	28416	28232	28116	28475	28175	30	8500	100	20410	50	1	30362279	8608	-27.69	8.72	12	0.15	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.37	Y	294090	100	30 억	6966958	N	N	16602	N	N
68	20230619	161001	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-200	5	-0.70	6374934950	224225	60.68	28500	28600	28300	37100	20000	28550	28431.02	22.71	660	31459	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8608	-27.69	8.72	12	0.74	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.38	Y	294090	100	30 억	6894990	N	N	16602	N	N
69	20230619	150821	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28450	-100	5	-0.35	6100467550	214556	58.06	28500	28600	28300	37100	20000	28550	28432.96	22.71	660	30140	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8638	-27.78	8.75	12	0.71	-1024.00	3253.00	29150	20230526	-2.40	12000	20221017	137.08	29150	-2.40	20230526	14400	97.57	20230102	29150	-2.40	20230526	12000	137.08	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
70	20230619	140840	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-150	5	-0.53	5772963250	203028	54.94	28500	28600	28300	37100	20000	28550	28434.29	22.71	660	29934	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8623	-27.73	8.73	12	0.67	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
71	20230619	130804	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-150	5	-0.53	5263022500	185063	50.08	28500	28600	28300	37100	20000	28550	28439.06	22.71	660	27428	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8623	-27.73	8.73	12	0.61	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
72	20230619	120919	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28450	-100	5	-0.35	4942860100	173793	47.03	28500	28600	28300	37100	20000	28550	28441.05	22.71	660	27954	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8638	-27.78	8.75	12	0.57	-1024.00	3253.00	29150	20230526	-2.40	12000	20221017	137.08	29150	-2.40	20230526	14400	97.57	20230102	29150	-2.40	20230526	12000	137.08	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
73	20230619	110251	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-200	5	-0.70	4534429400	159411	43.14	28500	28600	28300	37100	20000	28550	28444.87	22.71	660	30699	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8608	-27.69	8.72	12	0.53	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
74	20230619	100629	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28500	-50	5	-0.18	3518881900	123657	33.46	28500	28600	28300	37100	20000	28550	28456.76	22.71	660	29272	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8653	-27.83	8.76	12	0.41	-1024.00	3253.00	29150	20230526	-2.23	12000	20221017	137.50	29150	-2.23	20230526	14400	97.92	20230102	29150	-2.23	20230526	12000	137.50	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
75	20230619	090909	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	-200	5	-0.70	541030550	19036	5.15	28500	28550	28350	37100	20000	28550	28421.14	22.71	660	-72	28750	28650	28500	28400	28250	28700	28450	30	8550	100	20550	50	1	30362279	8608	-27.69	8.72	12	0.06	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.38	Y	294090	100	30 억	6894990	N	N	23276	N	N
76	20230616	160715	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28550	50	2	0.18	10431240950	366454	78.57	28500	28600	28350	37050	19950	28500	28465.32	22.18	0	78447	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8668	-27.88	8.78	12	1.21	-1024.00	3253.00	29150	20230526	-2.06	12000	20221017	137.92	29150	-2.06	20230526	14400	98.26	20230102	29150	-2.06	20230526	12000	137.92	20221017	0.41	Y	294090	100	30 억	6734418	N	N	23276	N	N
77	20230616	150136	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	8548082200	300459	64.42	28500	28600	28350	37050	19950	28500	28450.08	22.18	0	38255	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8623	-27.73	8.73	12	0.99	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
78	20230616	140303	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	7565559750	265870	57.00	28500	28600	28350	37050	19950	28500	28455.86	22.18	0	37738	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8623	-27.73	8.73	12	0.88	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
79	20230616	130235	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	5753283300	202027	43.31	28500	28600	28350	37050	19950	28500	28477.79	22.18	0	36376	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8623	-27.73	8.73	12	0.67	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
80	20230616	120931	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	5425727000	190490	40.84	28500	28600	28350	37050	19950	28500	28483.00	22.18	0	37511	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8623	-27.73	8.73	12	0.63	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
81	20230616	110615	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28400	-100	5	-0.35	4236252300	148592	31.86	28500	28600	28400	37050	19950	28500	28509.29	22.18	0	56150	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8623	-27.73	8.73	12	0.49	-1024.00	3253.00	29150	20230526	-2.57	12000	20221017	136.67	29150	-2.57	20230526	14400	97.22	20230102	29150	-2.57	20230526	12000	136.67	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
82	20230616	100243	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28450	-50	5	-0.18	3549677200	124458	26.68	28500	28600	28400	37050	19950	28500	28521.09	22.18	0	60336	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8638	-27.78	8.75	12	0.41	-1024.00	3253.00	29150	20230526	-2.40	12000	20221017	137.08	29150	-2.40	20230526	14400	97.57	20230102	29150	-2.40	20230526	12000	137.08	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
83	20230616	090118	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28500	0	3	0.00	477289150	16740	3.59	28500	28550	28500	37050	19950	28500	28511.91	22.18	0	1473	28866	28682	28466	28282	28066	28775	28375	30	8550	100	20520	50	1	30362279	8653	-27.83	8.76	12	0.06	-1024.00	3253.00	29150	20230526	-2.23	12000	20221017	137.50	29150	-2.23	20230526	14400	97.92	20230102	29150	-2.23	20230526	12000	137.50	20221017	0.41	Y	294090	100	30 억	6734418	N	N	36235	N	N
84	20230615	150606	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	12024537350	423737	90.64	28300	28650	28250	36750	19850	28300	28377.36	21.40	0	160470	28433	28366	28283	28216	28133	28375	28225	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	1.40	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.45	Y	294090	100	30 억	6497921	N	N	60395	N	N
85	20230615	140707	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	9535389400	335988	71.87	28300	28650	28250	36750	19850	28300	28380.15	21.40	0	127602	28433	28366	28283	28216	28133	28375	28225	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	1.11	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.45	Y	294090	100	30 억	6497921	N	N	60395	N	N
86	20230615	130702	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	0	3	0.00	8508593400	299733	64.11	28300	28650	28250	36750	19850	28300	28387.24	21.40	0	113090	28433	28366	28283	28216	28133	28375	28225	30	8450	100	20370	50	1	30362279	8593	-27.64	8.70	12	0.99	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.45	Y	294090	100	30 억	6497921	N	N	60395	N	N
87	20230615	120956	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28350	50	2	0.18	7787435850	274258	58.66	28300	28650	28250	36750	19850	28300	28394.56	21.40	0	109320	28433	28366	28283	28216	28133	28375	28225	30	8450	100	20370	50	1	30362279	8608	-27.69	8.72	12	0.90	-1024.00	3253.00	29150	20230526	-2.74	12000	20221017	136.25	29150	-2.74	20230526	14400	96.88	20230102	29150	-2.74	20230526	12000	136.25	20221017	0.45	Y	294090	100	30 억	6497921	N	N	60395	N	N
88	20230615	110700	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28250	-50	5	-0.18	6651922200	234113	50.08	28300	28650	28250	36750	19850	28300	28413.30	21.40	0	94162	28433	28366	28283	28216	28133	28375	28225	30	8450	100	20370	50	1	30362279	8577	-27.59	8.68	12	0.77	-1024.00	3253.00	29150	20230526	-3.09	12000	20221017	135.42	29150	-3.09	20230526	14400	96.18	20230102	29150	-3.09	20230526	12000	135.42	20221017	0.45	Y	294090	100	30 억	6497921	N	N	60395	N	N
89	20230611	184551	57	100.00	KSQ150	의료정밀기기	N	N	N	N	N	28300	-150	5	-0.53	13281238400	468328	83.39	28400	28450	28250	36950	19950	28450	28359.08	18.45	223375	222441	28650	28550	28400	28300	28150	28600	28350	30	8500	100	20480	50	1	30362279	8593	-27.64	8.70	12	1.54	-1024.00	3253.00	29150	20230526	-2.92	12000	20221017	135.83	29150	-2.92	20230526	14400	96.53	20230102	29150	-2.92	20230526	12000	135.83	20221017	0.68	Y	294090	100	30 억	5602398	N	N	18100	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History