KissMeData/140860/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

47 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	20250219	160847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219000	4000	2	1.86	10701811500	48492	103.48	219000	226500	217000	279500	150500	215000	220694.11	34.09	2678	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15303	62.04	10.47	12	0.69	3530.00	20921.00	250000	20250122	-12.40	139100	20240423	57.44	250000	-12.40	20250122	208500	5.04	20250102	250000	-12.40	20250122	139100	57.44	20240423	0.51	N	140860	500	34 억	2382000	N	N	1629	N	N
3	20250219	150850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	218500	3500	2	1.63	10355571000	46910	100.10	219000	226500	217000	279500	150500	215000	220755.25	34.09	3108	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15268	61.90	10.44	12	0.67	3530.00	20921.00	250000	20250122	-12.60	139100	20240423	57.08	250000	-12.60	20250122	208500	4.80	20250102	250000	-12.60	20250122	139100	57.08	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
4	20250219	140846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	218500	3500	2	1.63	9329116500	42199	90.05	219000	226500	217500	279500	150500	215000	221075.79	34.09	1972	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15268	61.90	10.44	12	0.60	3530.00	20921.00	250000	20250122	-12.60	139100	20240423	57.08	250000	-12.60	20250122	208500	4.80	20250102	250000	-12.60	20250122	139100	57.08	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
5	20250219	130847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219000	4000	2	1.86	8285540500	37426	79.87	219000	226500	218000	279500	150500	215000	221386.32	34.09	1757	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15303	62.04	10.47	12	0.54	3530.00	20921.00	250000	20250122	-12.40	139100	20240423	57.44	250000	-12.40	20250122	208500	5.04	20250102	250000	-12.40	20250122	139100	57.44	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
6	20250219	120846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219000	4000	2	1.86	7629945500	34437	73.49	219000	226500	218000	279500	150500	215000	221564.34	34.09	1314	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15303	62.04	10.47	12	0.49	3530.00	20921.00	250000	20250122	-12.40	139100	20240423	57.44	250000	-12.40	20250122	208500	5.04	20250102	250000	-12.40	20250122	139100	57.44	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
7	20250219	110848	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	220000	5000	2	2.33	6861346000	30934	66.01	219000	226500	218000	279500	150500	215000	221808.17	34.09	901	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15373	62.32	10.52	12	0.44	3530.00	20921.00	250000	20250122	-12.00	139100	20240423	58.16	250000	-12.00	20250122	208500	5.52	20250102	250000	-12.00	20250122	139100	58.16	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
8	20250219	100848	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	220500	5500	2	2.56	5620999500	25287	53.96	219000	226500	218000	279500	150500	215000	222291.00	34.09	392	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15408	62.46	10.54	12	0.36	3530.00	20921.00	250000	20250122	-11.80	139100	20240423	58.52	250000	-11.80	20250122	208500	5.76	20250102	250000	-11.80	20250122	139100	58.52	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
9	20250219	090848	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	223000	8000	2	3.72	2332747500	10472	22.35	219000	226500	218000	279500	150500	215000	222767.87	34.09	-616	222333	218666	214833	211166	207333	216750	209250	35	64500	500	159100	500	1	6987577	15582	63.17	10.66	12	0.15	3530.00	20921.00	250000	20250122	-10.80	139100	20240423	60.32	250000	-10.80	20250122	208500	6.95	20250102	250000	-10.80	20250122	139100	60.32	20240423	0.51	N	140860	500	34 억	2382000	N	N	2419	N	N
10	20250218	160845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215000	-3500	5	-1.60	10005500000	46786	145.99	216500	218500	211000	284000	153000	218500	213856.37	33.96	6229	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	15023	60.91	10.28	12	0.67	3530.00	20921.00	250000	20250122	-14.00	139100	20240423	54.57	250000	-14.00	20250122	208500	3.12	20250102	250000	-14.00	20250122	139100	54.57	20240423	0.49	N	140860	500	34 억	2373204	N	N	2419	N	N
11	20250218	150847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215000	-3500	5	-1.60	9388289000	43915	137.03	216500	218500	211000	284000	153000	218500	213783.19	33.96	5534	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	15023	60.91	10.28	12	0.63	3530.00	20921.00	250000	20250122	-14.00	139100	20240423	54.57	250000	-14.00	20250122	208500	3.12	20250102	250000	-14.00	20250122	139100	54.57	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
12	20250218	140847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214000	-4500	5	-2.06	7278862500	34084	106.35	216500	218500	211000	284000	153000	218500	213556.58	33.96	2408	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	14953	60.62	10.23	12	0.49	3530.00	20921.00	250000	20250122	-14.40	139100	20240423	53.85	250000	-14.40	20250122	208500	2.64	20250102	250000	-14.40	20250122	139100	53.85	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
13	20250218	130844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215000	-3500	5	-1.60	5181189000	24264	75.71	216500	218500	211000	284000	153000	218500	213534.00	33.96	-294	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	15023	60.91	10.28	12	0.35	3530.00	20921.00	250000	20250122	-14.00	139100	20240423	54.57	250000	-14.00	20250122	208500	3.12	20250102	250000	-14.00	20250122	139100	54.57	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
14	20250218	120846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	213000	-5500	5	-2.52	4256873500	19957	62.27	216500	218500	211000	284000	153000	218500	213302.27	33.96	-1159	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	14884	60.34	10.18	12	0.29	3530.00	20921.00	250000	20250122	-14.80	139100	20240423	53.13	250000	-14.80	20250122	208500	2.16	20250102	250000	-14.80	20250122	139100	53.13	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
15	20250218	110844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	212500	-6000	5	-2.75	3237478500	15156	47.29	216500	218500	211000	284000	153000	218500	213610.35	33.96	-1697	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	14849	60.20	10.16	12	0.22	3530.00	20921.00	250000	20250122	-15.00	139100	20240423	52.77	250000	-15.00	20250122	208500	1.92	20250102	250000	-15.00	20250122	139100	52.77	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
16	20250218	100844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	212500	-6000	5	-2.75	1877068500	8743	27.28	216500	218500	212500	284000	153000	218500	214693.87	33.96	-887	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	14849	60.20	10.16	12	0.13	3530.00	20921.00	250000	20250122	-15.00	139100	20240423	52.77	250000	-15.00	20250122	208500	1.92	20250102	250000	-15.00	20250122	139100	52.77	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
17	20250218	090847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215500	-3000	5	-1.37	535058500	2471	7.71	216500	218500	215000	284000	153000	218500	216535.21	33.96	-279	229166	223832	220666	215332	212166	222250	213750	35	65500	500	161690	500	1	6987577	15058	61.05	10.30	12	0.04	3530.00	20921.00	250000	20250122	-13.80	139100	20240423	54.92	250000	-13.80	20250122	208500	3.36	20250102	250000	-13.80	20250122	139100	54.92	20240423	0.49	N	140860	500	34 억	2373204	N	N	912	N	N
18	20250217	160844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	218500	-3500	5	-1.58	7017387500	31956	155.32	223500	226000	217500	288500	155500	222000	219595.47	33.91	4062	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15268	61.90	10.44	12	0.46	3530.00	20921.00	250000	20250122	-12.60	139100	20240423	57.08	250000	-12.60	20250122	208500	4.80	20250102	250000	-12.60	20250122	139100	57.08	20240423	0.49	N	140860	500	34 억	2369492	N	N	912	N	N
19	20250217	150842	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219000	-3000	5	-1.35	6594000500	30019	145.91	223500	226000	217500	288500	155500	222000	219660.90	33.91	3694	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15303	62.04	10.47	12	0.43	3530.00	20921.00	250000	20250122	-12.40	139100	20240423	57.44	250000	-12.40	20250122	208500	5.04	20250102	250000	-12.40	20250122	139100	57.44	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
20	20250217	140841	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	218000	-4000	5	-1.80	5122536500	23289	113.20	223500	226000	217500	288500	155500	222000	219955.19	33.91	2382	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15233	61.76	10.42	12	0.33	3530.00	20921.00	250000	20250122	-12.80	139100	20240423	56.72	250000	-12.80	20250122	208500	4.56	20250102	250000	-12.80	20250122	139100	56.72	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
21	20250217	130844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	220000	-2000	5	-0.90	3654840500	16567	80.52	223500	226000	218000	288500	155500	222000	220609.68	33.91	926	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15373	62.32	10.52	12	0.24	3530.00	20921.00	250000	20250122	-12.00	139100	20240423	58.16	250000	-12.00	20250122	208500	5.52	20250102	250000	-12.00	20250122	139100	58.16	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
22	20250217	120845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219500	-2500	5	-1.13	2962277500	13408	65.17	223500	226000	218000	288500	155500	222000	220933.58	33.91	332	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15338	62.18	10.49	12	0.19	3530.00	20921.00	250000	20250122	-12.20	139100	20240423	57.80	250000	-12.20	20250122	208500	5.28	20250102	250000	-12.20	20250122	139100	57.80	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
23	20250217	110844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219000	-3000	5	-1.35	2220168500	10016	48.68	223500	226000	218000	288500	155500	222000	221662.19	33.91	-516	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15303	62.04	10.47	12	0.14	3530.00	20921.00	250000	20250122	-12.40	139100	20240423	57.44	250000	-12.40	20250122	208500	5.04	20250102	250000	-12.40	20250122	139100	57.44	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
24	20250217	100841	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	222500	500	2	0.23	1227307000	5503	26.75	223500	226000	219000	288500	155500	222000	223025.08	33.91	255	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15547	63.03	10.64	12	0.08	3530.00	20921.00	250000	20250122	-11.00	139100	20240423	59.96	250000	-11.00	20250122	208500	6.71	20250102	250000	-11.00	20250122	139100	59.96	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
25	20250217	090844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	219500	-2500	5	-1.13	297991000	1341	6.52	223500	224500	219500	288500	155500	222000	222215.51	33.91	-74	234000	228000	224500	218500	215000	226250	216750	35	66500	500	164280	500	1	6987577	15338	62.18	10.49	12	0.02	3530.00	20921.00	250000	20250122	-12.20	139100	20240423	57.80	250000	-12.20	20250122	208500	5.28	20250102	250000	-12.20	20250122	139100	57.80	20240423	0.49	N	140860	500	34 억	2369492	N	N	549	N	N
26	20250214	160838	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	222000	-8000	5	-3.48	4586606500	20426	158.80	228000	230500	221000	299000	161000	230000	224547.71	33.94	-5030	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15512	62.89	10.61	12	0.29	3530.00	20921.00	250000	20250122	-11.20	139100	20240423	59.60	250000	-11.20	20250122	208500	6.47	20250102	250000	-11.20	20250122	139100	59.60	20240423	0.42	N	140860	500	34 억	2371631	N	N	549	N	N
27	20250214	150837	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	221000	-9000	5	-3.91	4161248500	18507	143.88	228000	230500	221000	299000	161000	230000	224847.27	33.94	-4982	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15443	62.61	10.56	12	0.26	3530.00	20921.00	250000	20250122	-11.60	139100	20240423	58.88	250000	-11.60	20250122	208500	6.00	20250102	250000	-11.60	20250122	139100	58.88	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
28	20250214	140838	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	222500	-7500	5	-3.26	2748722000	12151	94.46	228000	230500	221500	299000	161000	230000	226213.64	33.94	-4633	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15547	63.03	10.64	12	0.17	3530.00	20921.00	250000	20250122	-11.00	139100	20240423	59.96	250000	-11.00	20250122	208500	6.71	20250102	250000	-11.00	20250122	139100	59.96	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
29	20250214	130840	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	-2000	5	-0.87	1094870000	4801	37.32	228000	230500	225500	299000	161000	230000	228050.41	33.94	-1559	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15932	64.59	10.90	12	0.07	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
30	20250214	120838	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	-2000	5	-0.87	886127500	3887	30.22	228000	230500	225500	299000	161000	230000	227972.09	33.94	-1217	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15932	64.59	10.90	12	0.06	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
31	20250214	110834	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	-2000	5	-0.87	718565500	3152	24.50	228000	230500	225500	299000	161000	230000	227971.29	33.94	-965	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15932	64.59	10.90	12	0.05	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
32	20250214	100835	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228500	-1500	5	-0.65	567431500	2491	19.37	228000	230500	225500	299000	161000	230000	227792.65	33.94	-969	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15967	64.73	10.92	12	0.04	3530.00	20921.00	250000	20250122	-8.60	139100	20240423	64.27	250000	-8.60	20250122	208500	9.59	20250102	250000	-8.60	20250122	139100	64.27	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
33	20250214	090840	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	-2000	5	-0.87	233339000	1028	7.99	228000	229500	225500	299000	161000	230000	226983.46	33.94	-765	234666	232332	230166	227832	225666	233500	229000	35	69000	500	170200	500	1	6987577	15932	64.59	10.90	12	0.01	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.42	N	140860	500	34 억	2371631	N	N	1105	N	N
34	20250213	160830	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	2500	2	1.10	2950845500	12853	50.46	228500	232500	228000	295500	159500	227500	229583.66	33.88	2135	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16071	65.16	10.99	12	0.18	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.38	N	140860	500	34 억	2367709	N	N	1105	N	N
35	20250213	150831	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228500	1000	2	0.44	2685202000	11695	45.91	228500	232500	228000	295500	159500	227500	229602.57	33.88	2173	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	15967	64.73	10.92	12	0.17	3530.00	20921.00	250000	20250122	-8.60	139100	20240423	64.27	250000	-8.60	20250122	208500	9.59	20250102	250000	-8.60	20250122	139100	64.27	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
36	20250213	140830	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229500	2000	2	0.88	1894562500	8248	32.38	228500	232500	228000	295500	159500	227500	229699.62	33.88	1187	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16036	65.01	10.97	12	0.12	3530.00	20921.00	250000	20250122	-8.20	139100	20240423	64.99	250000	-8.20	20250122	208500	10.07	20250102	250000	-8.20	20250122	139100	64.99	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
37	20250213	130830	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	2500	2	1.10	1542278000	6713	26.35	228500	232500	228000	295500	159500	227500	229744.97	33.88	544	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16071	65.16	10.99	12	0.10	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
38	20250213	120829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	2500	2	1.10	1231003500	5355	21.02	228500	232500	228000	295500	159500	227500	229879.27	33.88	417	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16071	65.16	10.99	12	0.08	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
39	20250213	110828	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	231000	3500	2	1.54	939474000	4087	16.04	228500	232500	228000	295500	159500	227500	229868.85	33.88	150	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16141	65.44	11.04	12	0.06	3530.00	20921.00	250000	20250122	-7.60	139100	20240423	66.07	250000	-7.60	20250122	208500	10.79	20250102	250000	-7.60	20250122	139100	66.07	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
40	20250213	100829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	2500	2	1.10	482240000	2095	8.22	228500	232500	228500	295500	159500	227500	230186.16	33.88	19	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16071	65.16	10.99	12	0.03	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
41	20250213	090826	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	2500	2	1.10	71369500	311	1.22	228500	231000	228500	295500	159500	227500	229483.92	33.88	-76	239500	233500	229500	223500	219500	231500	221500	35	68000	500	168350	500	1	6987577	16071	65.16	10.99	12	0.00	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.38	N	140860	500	34 억	2367709	N	N	217	N	N
42	20250212	160824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	227500	-4500	5	-1.94	5858106000	25407	98.62	230500	235500	225500	301500	162500	232000	230571.10	33.95	-7884	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	15897	64.45	10.87	12	0.36	3530.00	20921.00	250000	20250122	-9.00	139100	20240423	63.55	250000	-9.00	20250122	208500	9.11	20250102	250000	-9.00	20250122	139100	63.55	20240423	0.38	N	140860	500	34 억	2372265	N	N	217	N	N
43	20250212	150821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	-4000	5	-1.72	5236282500	22673	88.01	230500	235500	227500	301500	162500	232000	230947.89	33.95	-7676	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	15932	64.59	10.90	12	0.32	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
44	20250212	140824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229500	-2500	5	-1.08	3531520500	15217	59.07	230500	235500	229000	301500	162500	232000	232077.32	33.95	-3768	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16036	65.01	10.97	12	0.22	3530.00	20921.00	250000	20250122	-8.20	139100	20240423	64.99	250000	-8.20	20250122	208500	10.07	20250102	250000	-8.20	20250122	139100	64.99	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
45	20250212	130826	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230500	-1500	5	-0.65	2850718000	12257	47.58	230500	235500	230000	301500	162500	232000	232578.82	33.95	-2823	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16106	65.30	11.02	12	0.18	3530.00	20921.00	250000	20250122	-7.80	139100	20240423	65.71	250000	-7.80	20250122	208500	10.55	20250102	250000	-7.80	20250122	139100	65.71	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
46	20250212	120821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	233000	1000	2	0.43	1869697500	8028	31.16	230500	235500	230000	301500	162500	232000	232897.16	33.95	-1567	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16281	66.01	11.14	12	0.11	3530.00	20921.00	250000	20250122	-6.80	139100	20240423	67.51	250000	-6.80	20250122	208500	11.75	20250102	250000	-6.80	20250122	139100	67.51	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
47	20250212	110821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232500	500	2	0.22	1125178000	4828	18.74	230500	235500	230000	301500	162500	232000	233052.83	33.95	-363	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16246	65.86	11.11	12	0.07	3530.00	20921.00	250000	20250122	-7.00	139100	20240423	67.15	250000	-7.00	20250122	208500	11.51	20250102	250000	-7.00	20250122	139100	67.15	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
48	20250212	100816	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	234000	2000	2	0.86	611088500	2631	10.21	230500	234500	230000	301500	162500	232000	232264.83	33.95	-370	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16351	66.29	11.18	12	0.04	3530.00	20921.00	250000	20250122	-6.40	139100	20240423	68.22	250000	-6.40	20250122	208500	12.23	20250102	250000	-6.40	20250122	139100	68.22	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
49	20250212	090810	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	233000	1000	2	0.43	71276500	308	1.20	230500	233500	230000	301500	162500	232000	231415.31	33.95	-59	243666	237832	234166	228332	224666	236000	226500	35	69500	500	171680	500	1	6987577	16281	66.01	11.14	12	0.00	3530.00	20921.00	250000	20250122	-6.80	139100	20240423	67.51	250000	-6.80	20250122	208500	11.75	20250102	250000	-6.80	20250122	139100	67.51	20240423	0.38	N	140860	500	34 억	2372265	N	N	1039	N	N
50	20250211	160826	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232000	-5000	5	-2.11	6013360000	25740	124.55	239000	240000	230500	308000	166000	237000	233619.58	33.96	-9847	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16211	65.72	11.09	12	0.37	3530.00	20921.00	250000	20250122	-7.20	139100	20240423	66.79	250000	-7.20	20250122	208500	11.27	20250102	250000	-7.20	20250122	139100	66.79	20240423	0.40	N	140860	500	34 억	2372648	N	N	1039	N	N
51	20250211	150825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	233500	-3500	5	-1.48	5625517500	24074	116.49	239000	240000	230500	308000	166000	237000	233676.06	33.96	-8970	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16316	66.15	11.16	12	0.34	3530.00	20921.00	250000	20250122	-6.60	139100	20240423	67.86	250000	-6.60	20250122	208500	11.99	20250102	250000	-6.60	20250122	139100	67.86	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
52	20250211	140826	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	234500	-2500	5	-1.05	4589340000	19634	95.00	239000	240000	230500	308000	166000	237000	233744.52	33.96	-9531	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16386	66.43	11.21	12	0.28	3530.00	20921.00	250000	20250122	-6.20	139100	20240423	68.58	250000	-6.20	20250122	208500	12.47	20250102	250000	-6.20	20250122	139100	68.58	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
53	20250211	130824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	234500	-2500	5	-1.05	4016114000	17185	83.15	239000	240000	230500	308000	166000	237000	233698.81	33.96	-9162	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16386	66.43	11.21	12	0.25	3530.00	20921.00	250000	20250122	-6.20	139100	20240423	68.58	250000	-6.20	20250122	208500	12.47	20250102	250000	-6.20	20250122	139100	68.58	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
54	20250211	120823	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	235500	-1500	5	-0.63	3736311500	15995	77.39	239000	240000	230500	308000	166000	237000	233592.47	33.96	-8817	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16456	66.71	11.26	12	0.23	3530.00	20921.00	250000	20250122	-5.80	139100	20240423	69.30	250000	-5.80	20250122	208500	12.95	20250102	250000	-5.80	20250122	139100	69.30	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
55	20250211	110825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	235000	-2000	5	-0.84	3414128500	14626	70.77	239000	240000	230500	308000	166000	237000	233428.72	33.96	-8255	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16421	66.57	11.23	12	0.21	3530.00	20921.00	250000	20250122	-6.00	139100	20240423	68.94	250000	-6.00	20250122	208500	12.71	20250102	250000	-6.00	20250122	139100	68.94	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
56	20250211	100825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	233500	-3500	5	-1.48	2476252500	10606	51.32	239000	240000	230500	308000	166000	237000	233476.57	33.96	-6799	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16316	66.15	11.16	12	0.15	3530.00	20921.00	250000	20250122	-6.60	139100	20240423	67.86	250000	-6.60	20250122	208500	11.99	20250102	250000	-6.60	20250122	139100	67.86	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
57	20250211	090828	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	236500	-500	5	-0.21	276005000	1159	5.61	239000	240000	236000	308000	166000	237000	238140.64	33.96	-174	244000	240500	234500	231000	225000	242250	232750	35	71000	500	175380	500	1	6987577	16526	67.00	11.30	12	0.02	3530.00	20921.00	250000	20250122	-5.40	139100	20240423	70.02	250000	-5.40	20250122	208500	13.43	20250102	250000	-5.40	20250122	139100	70.02	20240423	0.40	N	140860	500	34 억	2372648	N	N	1791	N	N
58	20250210	160821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	237000	5500	2	2.38	4851940500	20647	106.89	228500	238000	228500	300500	162500	231500	234993.29	33.88	-1350	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16561	67.14	11.33	12	0.30	3530.00	20921.00	250000	20250122	-5.20	139100	20240423	70.38	250000	-5.20	20250122	208500	13.67	20250102	250000	-5.20	20250122	139100	70.38	20240423	0.36	N	140860	500	34 억	2367073	N	N	1791	N	N
59	20250210	150820	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	236000	4500	2	1.94	4518335500	19235	99.58	228500	238000	228500	300500	162500	231500	234901.77	33.88	-1319	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16491	66.86	11.28	12	0.28	3530.00	20921.00	250000	20250122	-5.60	139100	20240423	69.66	250000	-5.60	20250122	208500	13.19	20250102	250000	-5.60	20250122	139100	69.66	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
60	20250210	140818	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	236500	5000	2	2.16	3613345500	15396	79.70	228500	238000	228500	300500	162500	231500	234693.78	33.88	-1494	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16526	67.00	11.30	12	0.22	3530.00	20921.00	250000	20250122	-5.40	139100	20240423	70.02	250000	-5.40	20250122	208500	13.43	20250102	250000	-5.40	20250122	139100	70.02	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
61	20250210	130821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	236000	4500	2	1.94	2938344000	12536	64.90	228500	238000	228500	300500	162500	231500	234392.47	33.88	-1195	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16491	66.86	11.28	12	0.18	3530.00	20921.00	250000	20250122	-5.60	139100	20240423	69.66	250000	-5.60	20250122	208500	13.19	20250102	250000	-5.60	20250122	139100	69.66	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
62	20250210	120817	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	235500	4000	2	1.73	2631125000	11232	58.15	228500	238000	228500	300500	162500	231500	234252.58	33.88	-881	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16456	66.71	11.26	12	0.16	3530.00	20921.00	250000	20250122	-5.80	139100	20240423	69.30	250000	-5.80	20250122	208500	12.95	20250102	250000	-5.80	20250122	139100	69.30	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
63	20250210	110814	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	235500	4000	2	1.73	2332634000	9960	51.56	228500	238000	228500	300500	162500	231500	234200.20	33.88	-747	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16456	66.71	11.26	12	0.14	3530.00	20921.00	250000	20250122	-5.80	139100	20240423	69.30	250000	-5.80	20250122	208500	12.95	20250102	250000	-5.80	20250122	139100	69.30	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
64	20250210	100814	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	235500	4000	2	1.73	1708439500	7308	37.83	228500	238000	228500	300500	162500	231500	233776.61	33.88	-477	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16456	66.71	11.26	12	0.10	3530.00	20921.00	250000	20250122	-5.80	139100	20240423	69.30	250000	-5.80	20250122	208500	12.95	20250102	250000	-5.80	20250122	139100	69.30	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
65	20250210	090811	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	231500	0	3	0.00	214276500	928	4.80	228500	233000	228500	300500	162500	231500	230901.40	33.88	-258	239833	235666	230833	226666	221833	237750	228750	35	69000	500	171310	500	1	6987577	16176	65.58	11.07	12	0.01	3530.00	20921.00	250000	20250122	-7.40	139100	20240423	66.43	250000	-7.40	20250122	208500	11.03	20250102	250000	-7.40	20250122	139100	66.43	20240423	0.36	N	140860	500	34 억	2367073	N	N	806	N	N
66	20250207	160805	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	231500	2500	2	1.09	4477999500	19302	86.96	227000	235000	226000	297500	160500	229000	231996.66	33.79	2826	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16176	65.58	11.07	12	0.28	3530.00	20921.00	250000	20250122	-7.40	139100	20240423	66.43	250000	-7.40	20250122	208500	11.03	20250102	250000	-7.40	20250122	139100	66.43	20240423	0.35	N	140860	500	34 억	2361268	N	N	806	N	N
67	20250207	150807	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232000	3000	2	1.31	4111864500	17722	79.84	227000	235000	226000	297500	160500	229000	232020.34	33.79	2635	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16211	65.72	11.09	12	0.25	3530.00	20921.00	250000	20250122	-7.20	139100	20240423	66.79	250000	-7.20	20250122	208500	11.27	20250102	250000	-7.20	20250122	139100	66.79	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
68	20250207	140806	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232500	3500	2	1.53	2810208500	12132	54.66	227000	234500	226000	297500	160500	229000	231636.05	33.79	2120	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16246	65.86	11.11	12	0.17	3530.00	20921.00	250000	20250122	-7.00	139100	20240423	67.15	250000	-7.00	20250122	208500	11.51	20250102	250000	-7.00	20250122	139100	67.15	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
69	20250207	130805	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	233000	4000	2	1.75	2313015500	9999	45.05	227000	234000	226000	297500	160500	229000	231324.68	33.79	2023	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16281	66.01	11.14	12	0.14	3530.00	20921.00	250000	20250122	-6.80	139100	20240423	67.51	250000	-6.80	20250122	208500	11.75	20250102	250000	-6.80	20250122	139100	67.51	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
70	20250207	120804	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232500	3500	2	1.53	1623918500	7037	31.70	227000	233000	226000	297500	160500	229000	230768.58	33.79	1070	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16246	65.86	11.11	12	0.10	3530.00	20921.00	250000	20250122	-7.00	139100	20240423	67.15	250000	-7.00	20250122	208500	11.51	20250102	250000	-7.00	20250122	139100	67.15	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
71	20250207	110802	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230500	1500	2	0.66	1273038000	5523	24.88	227000	233000	226000	297500	160500	229000	230497.56	33.79	1053	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16106	65.30	11.02	12	0.08	3530.00	20921.00	250000	20250122	-7.80	139100	20240423	65.71	250000	-7.80	20250122	208500	10.55	20250102	250000	-7.80	20250122	139100	65.71	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
72	20250207	100804	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	1000	2	0.44	986159000	4279	19.28	227000	233000	226000	297500	160500	229000	230464.83	33.79	1226	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16071	65.16	10.99	12	0.06	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
73	20250207	090810	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229500	500	2	0.22	395797500	1728	7.78	227000	231500	226000	297500	160500	229000	229049.48	33.79	345	237000	233000	229000	225000	221000	231000	223000	35	68500	500	169460	500	1	6987577	16036	65.01	10.97	12	0.02	3530.00	20921.00	250000	20250122	-8.20	139100	20240423	64.99	250000	-8.20	20250122	208500	10.07	20250102	250000	-8.20	20250122	139100	64.99	20240423	0.35	N	140860	500	34 억	2361268	N	N	222	N	N
74	20250206	160745	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229000	3000	2	1.33	5056205000	22169	76.21	232000	233000	225000	293500	158500	226000	228075.38	33.79	-1675	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	16002	64.87	10.95	12	0.32	3530.00	20921.00	250000	20250122	-8.40	139100	20240423	64.63	250000	-8.40	20250122	208500	9.83	20250102	250000	-8.40	20250122	139100	64.63	20240423	0.33	N	140860	500	34 억	2361354	N	N	222	N	N
75	20250206	150750	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230500	4500	2	1.99	4720815500	20707	71.18	232000	233000	225000	293500	158500	226000	227981.62	33.79	-1708	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	16106	65.30	11.02	12	0.30	3530.00	20921.00	250000	20250122	-7.80	139100	20240423	65.71	250000	-7.80	20250122	208500	10.55	20250102	250000	-7.80	20250122	139100	65.71	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
76	20250206	140750	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	226500	500	2	0.22	3700942500	16267	55.92	232000	233000	225000	293500	158500	226000	227512.29	33.79	-2590	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	15827	64.16	10.83	12	0.23	3530.00	20921.00	250000	20250122	-9.40	139100	20240423	62.83	250000	-9.40	20250122	208500	8.63	20250102	250000	-9.40	20250122	139100	62.83	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
77	20250206	130747	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	226000	0	3	0.00	3035982500	13331	45.83	232000	233000	225000	293500	158500	226000	227738.54	33.79	-3069	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	15792	64.02	10.80	12	0.19	3530.00	20921.00	250000	20250122	-9.60	139100	20240423	62.47	250000	-9.60	20250122	208500	8.39	20250102	250000	-9.60	20250122	139100	62.47	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
78	20250206	120744	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	225500	-500	5	-0.22	2539317000	11134	38.27	232000	233000	225000	293500	158500	226000	228068.71	33.79	-2936	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	15757	63.88	10.78	12	0.16	3530.00	20921.00	250000	20250122	-9.80	139100	20240423	62.11	250000	-9.80	20250122	208500	8.15	20250102	250000	-9.80	20250122	139100	62.11	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
79	20250206	110739	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228000	2000	2	0.88	1756176500	7678	26.39	232000	233000	226000	293500	158500	226000	228728.38	33.79	-1611	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	15932	64.59	10.90	12	0.11	3530.00	20921.00	250000	20250122	-8.80	139100	20240423	63.91	250000	-8.80	20250122	208500	9.35	20250102	250000	-8.80	20250122	139100	63.91	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
80	20250206	100741	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	227500	1500	2	0.66	1321915500	5768	19.83	232000	233000	226000	293500	158500	226000	229180.91	33.79	-1947	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	15897	64.45	10.87	12	0.08	3530.00	20921.00	250000	20250122	-9.00	139100	20240423	63.55	250000	-9.00	20250122	208500	9.11	20250102	250000	-9.00	20250122	139100	63.55	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
81	20250206	090750	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229500	3500	2	1.55	472883000	2053	7.06	232000	233000	228000	293500	158500	226000	230337.55	33.79	-1099	243000	234500	229500	221000	216000	232000	218500	35	67500	500	167240	500	1	6987577	16036	65.01	10.97	12	0.03	3530.00	20921.00	250000	20250122	-8.20	139100	20240423	64.99	250000	-8.20	20250122	208500	10.07	20250102	250000	-8.20	20250122	139100	64.99	20240423	0.33	N	140860	500	34 억	2361354	N	N	426	N	N
82	20250205	160737	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	226000	0	3	0.00	6655391000	29012	162.71	232500	238000	224500	293500	158500	226000	229405.19	33.69	4114	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15792	64.02	10.80	12	0.42	3530.00	20921.00	250000	20250122	-9.60	139100	20240423	62.47	250000	-9.60	20250122	208500	8.39	20250102	250000	-9.60	20250122	139100	62.47	20240423	0.27	N	140860	500	34 억	2354401	N	N	426	N	N
83	20250205	150741	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	225500	-500	5	-0.22	6331069000	27578	154.67	232500	238000	224500	293500	158500	226000	229569.55	33.69	4380	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15757	63.88	10.78	12	0.39	3530.00	20921.00	250000	20250122	-9.80	139100	20240423	62.11	250000	-9.80	20250122	208500	8.15	20250102	250000	-9.80	20250122	139100	62.11	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
84	20250205	140739	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	226000	0	3	0.00	5734086000	24934	139.84	232500	238000	224500	293500	158500	226000	229970.56	33.69	4388	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15792	64.02	10.80	12	0.36	3530.00	20921.00	250000	20250122	-9.60	139100	20240423	62.47	250000	-9.60	20250122	208500	8.39	20250102	250000	-9.60	20250122	139100	62.47	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
85	20250205	130739	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	225500	-500	5	-0.22	4901750000	21245	119.15	232500	238000	224500	293500	158500	226000	230724.88	33.69	3540	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15757	63.88	10.78	12	0.30	3530.00	20921.00	250000	20250122	-9.80	139100	20240423	62.11	250000	-9.80	20250122	208500	8.15	20250102	250000	-9.80	20250122	139100	62.11	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
86	20250205	120743	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	227500	1500	2	0.66	3959069500	17065	95.71	232500	238000	226500	293500	158500	226000	231999.38	33.69	2250	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15897	64.45	10.87	12	0.24	3530.00	20921.00	250000	20250122	-9.00	139100	20240423	63.55	250000	-9.00	20250122	208500	9.11	20250102	250000	-9.00	20250122	139100	63.55	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
87	20250205	110739	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	227500	1500	2	0.66	3097319000	13275	74.45	232500	238000	227500	293500	158500	226000	233319.70	33.69	1564	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	15897	64.45	10.87	12	0.19	3530.00	20921.00	250000	20250122	-9.00	139100	20240423	63.55	250000	-9.00	20250122	208500	9.11	20250102	250000	-9.00	20250122	139100	63.55	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
88	20250205	100747	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	234000	8000	2	3.54	2007208500	8543	47.91	232500	238000	230000	293500	158500	226000	234953.59	33.69	2267	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	16351	66.29	11.18	12	0.12	3530.00	20921.00	250000	20250122	-6.40	139100	20240423	68.22	250000	-6.40	20250122	208500	12.23	20250102	250000	-6.40	20250122	139100	68.22	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
89	20250205	090750	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	232500	6500	2	2.88	690409000	2964	16.62	232500	236000	230000	293500	158500	226000	232931.51	33.69	1346	236666	231332	228666	223332	220666	230000	222000	35	67500	500	167240	500	1	6987577	16246	65.86	11.11	12	0.04	3530.00	20921.00	250000	20250122	-7.00	139100	20240423	67.15	250000	-7.00	20250122	208500	11.51	20250102	250000	-7.00	20250122	139100	67.15	20240423	0.27	N	140860	500	34 억	2354401	N	N	1014	N	N
90	20250204	160721	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	226000	-3500	5	-1.53	4026888000	17579	55.56	234000	234000	226000	298000	161000	229500	229083.43	33.74	-2633	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	15792	64.02	10.80	12	0.25	3530.00	20921.00	250000	20250122	-9.60	139100	20240423	62.47	250000	-9.60	20250122	208500	8.39	20250102	250000	-9.60	20250122	139100	62.47	20240423	0.23	N	140860	500	34 억	2357651	N	N	1014	N	N
91	20250204	150732	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	227000	-2500	5	-1.09	3701490500	16141	51.02	234000	234000	226500	298000	161000	229500	229322.25	33.74	-1997	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	15862	64.31	10.85	12	0.23	3530.00	20921.00	250000	20250122	-9.20	139100	20240423	63.19	250000	-9.20	20250122	208500	8.87	20250102	250000	-9.20	20250122	139100	63.19	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
92	20250204	140731	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	228500	-1000	5	-0.44	2604101500	11322	35.78	234000	234000	227500	298000	161000	229500	230003.67	33.74	-1126	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	15967	64.73	10.92	12	0.16	3530.00	20921.00	250000	20250122	-8.60	139100	20240423	64.27	250000	-8.60	20250122	208500	9.59	20250102	250000	-8.60	20250122	139100	64.27	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
93	20250204	130734	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229000	-500	5	-0.22	1856531500	8067	25.50	234000	234000	227500	298000	161000	229500	230139.02	33.74	-755	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	16002	64.87	10.95	12	0.12	3530.00	20921.00	250000	20250122	-8.40	139100	20240423	64.63	250000	-8.40	20250122	208500	9.83	20250102	250000	-8.40	20250122	139100	64.63	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
94	20250204	120741	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230500	1000	2	0.44	1442874500	6266	19.80	234000	234000	227500	298000	161000	229500	230270.43	33.74	-777	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	16106	65.30	11.02	12	0.09	3530.00	20921.00	250000	20250122	-7.80	139100	20240423	65.71	250000	-7.80	20250122	208500	10.55	20250102	250000	-7.80	20250122	139100	65.71	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
95	20250204	110724	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	231000	1500	2	0.65	1329528500	5775	18.25	234000	234000	227500	298000	161000	229500	230221.39	33.74	-767	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	16141	65.44	11.04	12	0.08	3530.00	20921.00	250000	20250122	-7.60	139100	20240423	66.07	250000	-7.60	20250122	208500	10.79	20250102	250000	-7.60	20250122	139100	66.07	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
96	20250204	100730	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	230000	500	2	0.22	992663000	4312	13.63	234000	234000	227500	298000	161000	229500	230209.42	33.74	-1059	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	16071	65.16	10.99	12	0.06	3530.00	20921.00	250000	20250122	-8.00	139100	20240423	65.35	250000	-8.00	20250122	208500	10.31	20250102	250000	-8.00	20250122	139100	65.35	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N
97	20250204	090731	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	229000	-500	5	-0.22	380699500	1647	5.21	234000	234000	228500	298000	161000	229500	231147.24	33.74	-439	238166	233832	228166	223832	218166	231000	221000	35	68500	500	169830	500	1	6987577	16002	64.87	10.95	12	0.02	3530.00	20921.00	250000	20250122	-8.40	139100	20240423	64.63	250000	-8.40	20250122	208500	9.83	20250102	250000	-8.40	20250122	139100	64.63	20240423	0.23	N	140860	500	34 억	2357651	N	N	1158	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History