KissMeData/140860/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

73 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	20250328	160902	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208000	-6500	5	-3.03	2089403500	9954	52.07	212000	214000	207000	278500	150500	214500	209906.11	33.01	1379	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14536	33.91	7.64	12	0.14	6134.00	27214.00	250000	20250122	-16.80	139100	20240423	49.53	250000	-16.80	20250122	181300	14.73	20250311	250000	-16.80	20250122	139100	49.53	20240423	0.65	N	140860	500	34 억	2306776	N	N	581	N	N
3	20250328	150906	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209000	-5500	5	-2.56	1921895000	9149	47.86	212000	214000	207000	278500	150500	214500	210066.13	33.01	1151	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14606	34.07	7.68	12	0.13	6134.00	27214.00	250000	20250122	-16.40	139100	20240423	50.25	250000	-16.40	20250122	181300	15.28	20250311	250000	-16.40	20250122	139100	50.25	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
4	20250328	140909	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208500	-6000	5	-2.80	1458332500	6922	36.21	212000	214000	208000	278500	150500	214500	210680.80	33.01	791	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14571	33.99	7.66	12	0.10	6134.00	27214.00	250000	20250122	-16.60	139100	20240423	49.89	250000	-16.60	20250122	181300	15.00	20250311	250000	-16.60	20250122	139100	49.89	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
5	20250328	130907	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209500	-5000	5	-2.33	1194629500	5662	29.62	212000	214000	209000	278500	150500	214500	210990.73	33.01	959	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14641	34.15	7.70	12	0.08	6134.00	27214.00	250000	20250122	-16.20	139100	20240423	50.61	250000	-16.20	20250122	181300	15.55	20250311	250000	-16.20	20250122	139100	50.61	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
6	20250328	120905	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211000	-3500	5	-1.63	927786500	4394	22.98	212000	214000	209000	278500	150500	214500	211148.50	33.01	602	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14746	34.40	7.75	12	0.06	6134.00	27214.00	250000	20250122	-15.60	139100	20240423	51.69	250000	-15.60	20250122	181300	16.38	20250311	250000	-15.60	20250122	139100	51.69	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
7	20250328	110902	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210500	-4000	5	-1.86	657797000	3114	16.29	212000	214000	209000	278500	150500	214500	211238.60	33.01	365	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14711	34.32	7.73	12	0.04	6134.00	27214.00	250000	20250122	-15.80	139100	20240423	51.33	250000	-15.80	20250122	181300	16.11	20250311	250000	-15.80	20250122	139100	51.33	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
8	20250328	100908	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211000	-3500	5	-1.63	413741750	1956	10.23	212000	214000	209000	278500	150500	214500	211524.41	33.01	102	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14746	34.40	7.75	12	0.03	6134.00	27214.00	250000	20250122	-15.60	139100	20240423	51.69	250000	-15.60	20250122	181300	16.38	20250311	250000	-15.60	20250122	139100	51.69	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
9	20250328	090912	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211500	-3000	5	-1.40	84885500	401	2.10	212000	214000	210500	278500	150500	214500	211684.54	33.01	-67	225833	220166	214333	208666	202833	223000	211500	35	64000	500	158730	500	1	6988477	14781	34.48	7.77	12	0.01	6134.00	27214.00	250000	20250122	-15.40	139100	20240423	52.05	250000	-15.40	20250122	181300	16.66	20250311	250000	-15.40	20250122	139100	52.05	20240423	0.65	N	140860	500	34 억	2306776	N	N	1416	N	N
10	20250327	162139	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214500	-1000	5	-0.46	4097723000	19117	56.36	212000	220000	208500	280000	151000	215500	214349.68	33.04	-6244	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14990	60.76	10.25	12	0.27	3530.00	20921.00	250000	20250122	-14.20	139100	20240423	54.21	250000	-14.20	20250122	181300	18.31	20250311	250000	-14.20	20250122	139100	54.21	20240423	0.66	N	140860	500	34 억	2308740	N	N	1415	N	N
11	20250327	150905	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214500	-1000	5	-0.46	3644926000	17008	50.14	212000	220000	208500	280000	151000	215500	214306.56	33.04	-5553	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14990	60.76	10.25	12	0.24	3530.00	20921.00	250000	20250122	-14.20	139100	20240423	54.21	250000	-14.20	20250122	181300	18.31	20250311	250000	-14.20	20250122	139100	54.21	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
12	20250327	140904	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	216000	500	2	0.23	2903471000	13564	39.99	212000	220000	208500	280000	151000	215500	214057.14	33.04	-4326	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	15095	61.19	10.32	12	0.19	3530.00	20921.00	250000	20250122	-13.60	139100	20240423	55.28	250000	-13.60	20250122	181300	19.14	20250311	250000	-13.60	20250122	139100	55.28	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
13	20250327	130901	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	216500	1000	2	0.46	2141460000	10035	29.58	212000	220000	208500	280000	151000	215500	213399.10	33.04	-2539	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	15130	61.33	10.35	12	0.14	3530.00	20921.00	250000	20250122	-13.40	139100	20240423	55.64	250000	-13.40	20250122	181300	19.42	20250311	250000	-13.40	20250122	139100	55.64	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
14	20250327	120909	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211000	-4500	5	-2.09	1148241000	5439	16.03	212000	214500	208500	280000	151000	215500	211112.52	33.04	-744	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14746	59.77	10.09	12	0.08	3530.00	20921.00	250000	20250122	-15.60	139100	20240423	51.69	250000	-15.60	20250122	181300	16.38	20250311	250000	-15.60	20250122	139100	51.69	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
15	20250327	110905	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210500	-5000	5	-2.32	921540000	4361	12.86	212000	214500	208500	280000	151000	215500	211313.92	33.04	-465	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14711	59.63	10.06	12	0.06	3530.00	20921.00	250000	20250122	-15.80	139100	20240423	51.33	250000	-15.80	20250122	181300	16.11	20250311	250000	-15.80	20250122	139100	51.33	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
16	20250327	100901	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209500	-6000	5	-2.78	631214500	2984	8.80	212000	214500	208500	280000	151000	215500	211533.01	33.04	-438	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14641	59.35	10.01	12	0.04	3530.00	20921.00	250000	20250122	-16.20	139100	20240423	50.61	250000	-16.20	20250122	181300	15.55	20250311	250000	-16.20	20250122	139100	50.61	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
17	20250327	090905	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	213500	-2000	5	-0.93	81937000	386	1.14	212000	214500	210500	280000	151000	215500	212272.02	33.04	67	231500	223500	212000	204000	192500	227500	208000	35	64500	500	159470	500	1	6988477	14920	60.48	10.21	12	0.01	3530.00	20921.00	250000	20250122	-14.60	139100	20240423	53.49	250000	-14.60	20250122	181300	17.76	20250311	250000	-14.60	20250122	139100	53.49	20240423	0.66	N	140860	500	34 억	2308740	N	N	507	N	N
18	20250326	160854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215500	11000	2	5.38	7269371500	33922	157.95	206500	220000	200500	265500	143500	204500	214296.59	33.14	-6025	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	15060	61.05	10.30	12	0.49	3530.00	20921.00	250000	20250122	-13.80	139100	20240423	54.92	250000	-13.80	20250122	181300	18.86	20250311	250000	-13.80	20250122	139100	54.92	20240423	0.65	N	140860	500	34 억	2315819	N	N	505	N	N
19	20250326	150857	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	216000	11500	2	5.62	7004013000	32692	152.22	206500	220000	200500	265500	143500	204500	214242.41	33.14	-5928	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	15095	61.19	10.32	12	0.47	3530.00	20921.00	250000	20250122	-13.60	139100	20240423	55.28	250000	-13.60	20250122	181300	19.14	20250311	250000	-13.60	20250122	139100	55.28	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
20	20250326	140856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	217500	13000	2	6.36	5808655750	27169	126.50	206500	220000	200500	265500	143500	204500	213797.19	33.14	-4757	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	15200	61.61	10.40	12	0.39	3530.00	20921.00	250000	20250122	-13.00	139100	20240423	56.36	250000	-13.00	20250122	181300	19.97	20250311	250000	-13.00	20250122	139100	56.36	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
21	20250326	130856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214000	9500	2	4.65	4636994000	21756	101.30	206500	220000	200500	265500	143500	204500	213136.33	33.14	-4010	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	14955	60.62	10.23	12	0.31	3530.00	20921.00	250000	20250122	-14.40	139100	20240423	53.85	250000	-14.40	20250122	181300	18.04	20250311	250000	-14.40	20250122	139100	53.85	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
22	20250326	120901	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209000	4500	2	2.20	1733391500	8344	38.85	206500	213500	200500	265500	143500	204500	207741.07	33.14	285	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	14606	59.21	9.99	12	0.12	3530.00	20921.00	250000	20250122	-16.40	139100	20240423	50.25	250000	-16.40	20250122	181300	15.28	20250311	250000	-16.40	20250122	139100	50.25	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
23	20250326	110858	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	213000	8500	2	4.16	1318308000	6373	29.67	206500	213500	200500	265500	143500	204500	206858.31	33.14	388	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	14885	60.34	10.18	12	0.09	3530.00	20921.00	250000	20250122	-14.80	139100	20240423	53.13	250000	-14.80	20250122	181300	17.48	20250311	250000	-14.80	20250122	139100	53.13	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
24	20250326	100858	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204000	-500	5	-0.24	572764500	2810	13.08	206500	207500	200500	265500	143500	204500	203830.78	33.14	658	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	14256	57.79	9.75	12	0.04	3530.00	20921.00	250000	20250122	-18.40	139100	20240423	46.66	250000	-18.40	20250122	181300	12.52	20250311	250000	-18.40	20250122	139100	46.66	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
25	20250326	090858	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207500	3000	2	1.47	48828500	236	1.10	206500	207500	205000	265500	143500	204500	206900.42	33.14	123	214833	209666	206833	201666	198833	208250	200250	35	61000	500	151330	500	1	6988477	14501	58.78	9.92	12	0.00	3530.00	20921.00	250000	20250122	-17.00	139100	20240423	49.17	250000	-17.00	20250122	181300	14.45	20250311	250000	-17.00	20250122	139100	49.17	20240423	0.65	N	140860	500	34 억	2315819	N	N	478	N	N
26	20250325	160852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204500	-3500	5	-1.68	4457757250	21477	205.96	209000	212000	204000	270000	146000	208000	207559.73	33.08	-2758	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14291	57.93	9.77	12	0.31	3530.00	20921.00	250000	20250122	-18.20	139100	20240423	47.02	250000	-18.20	20250122	181300	12.80	20250311	250000	-18.20	20250122	139100	47.02	20240423	0.64	N	140860	500	34 억	2311831	N	N	478	N	N
27	20250325	150854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206000	-2000	5	-0.96	4188760750	20169	193.41	209000	212000	204000	270000	146000	208000	207683.12	33.08	-2744	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14396	58.36	9.85	12	0.29	3530.00	20921.00	250000	20250122	-17.60	139100	20240423	48.09	250000	-17.60	20250122	181300	13.62	20250311	250000	-17.60	20250122	139100	48.09	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
28	20250325	140850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206000	-2000	5	-0.96	3450576250	16594	159.13	209000	212000	204000	270000	146000	208000	207941.20	33.08	-2598	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14396	58.36	9.85	12	0.24	3530.00	20921.00	250000	20250122	-17.60	139100	20240423	48.09	250000	-17.60	20250122	181300	13.62	20250311	250000	-17.60	20250122	139100	48.09	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
29	20250325	130852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209000	1000	2	0.48	2782425250	13365	128.16	209000	212000	204000	270000	146000	208000	208187.45	33.08	-2430	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14606	59.21	9.99	12	0.19	3530.00	20921.00	250000	20250122	-16.40	139100	20240423	50.25	250000	-16.40	20250122	181300	15.28	20250311	250000	-16.40	20250122	139100	50.25	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
30	20250325	120852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	-1000	5	-0.48	2454555750	11789	113.05	209000	212000	204000	270000	146000	208000	208207.29	33.08	-1663	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14466	58.64	9.89	12	0.17	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
31	20250325	110851	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206500	-1500	5	-0.72	2174623750	10435	100.07	209000	212000	204000	270000	146000	208000	208397.10	33.08	-1362	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14431	58.50	9.87	12	0.15	3530.00	20921.00	250000	20250122	-17.40	139100	20240423	48.45	250000	-17.40	20250122	181300	13.90	20250311	250000	-17.40	20250122	139100	48.45	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
32	20250325	100902	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210500	2500	2	1.20	1455191250	7014	67.26	209000	211000	204000	270000	146000	208000	207469.53	33.08	301	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14711	59.63	10.06	12	0.10	3530.00	20921.00	250000	20250122	-15.80	139100	20240423	51.33	250000	-15.80	20250122	181300	16.11	20250311	250000	-15.80	20250122	139100	51.33	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
33	20250325	090859	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208000	0	3	0.00	280152750	1344	12.89	209000	209500	206500	270000	146000	208000	208446.99	33.08	-290	216666	212332	210166	205832	203666	211250	204750	35	62000	500	153920	500	1	6988477	14536	58.92	9.94	12	0.02	3530.00	20921.00	250000	20250122	-16.80	139100	20240423	49.53	250000	-16.80	20250122	181300	14.73	20250311	250000	-16.80	20250122	139100	49.53	20240423	0.64	N	140860	500	34 억	2311831	N	N	508	N	N
34	20250324	160850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208000	-6500	5	-3.03	2190289750	10428	24.80	211500	214500	208000	278500	150500	214500	210040.66	33.12	-1705	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14536	58.92	9.94	12	0.15	3530.00	20921.00	250000	20250122	-16.80	139100	20240423	49.53	250000	-16.80	20250122	181300	14.73	20250311	250000	-16.80	20250122	139100	49.53	20240423	0.65	N	140860	500	34 억	2314428	N	N	508	N	N
35	20250324	150856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208500	-6000	5	-2.80	2041429250	9714	23.10	211500	214500	208000	278500	150500	214500	210153.31	33.12	-1418	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14571	59.07	9.97	12	0.14	3530.00	20921.00	250000	20250122	-16.60	139100	20240423	49.89	250000	-16.60	20250122	181300	15.00	20250311	250000	-16.60	20250122	139100	49.89	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
36	20250324	140856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	209500	-5000	5	-2.33	1766194250	8398	19.97	211500	214500	208000	278500	150500	214500	210311.29	33.12	-897	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14641	59.35	10.01	12	0.12	3530.00	20921.00	250000	20250122	-16.20	139100	20240423	50.61	250000	-16.20	20250122	181300	15.55	20250311	250000	-16.20	20250122	139100	50.61	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
37	20250324	130855	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210000	-4500	5	-2.10	1533214750	7291	17.34	211500	214500	208000	278500	150500	214500	210288.68	33.12	-413	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14676	59.49	10.04	12	0.10	3530.00	20921.00	250000	20250122	-16.00	139100	20240423	50.97	250000	-16.00	20250122	181300	15.83	20250311	250000	-16.00	20250122	139100	50.97	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
38	20250324	120855	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211500	-3000	5	-1.40	1337712750	6364	15.14	211500	214500	208000	278500	150500	214500	210199.99	33.12	53	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14781	59.92	10.11	12	0.09	3530.00	20921.00	250000	20250122	-15.40	139100	20240423	52.05	250000	-15.40	20250122	181300	16.66	20250311	250000	-15.40	20250122	139100	52.05	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
39	20250324	110854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210000	-4500	5	-2.10	1124831250	5354	12.73	211500	214500	208000	278500	150500	214500	210091.75	33.12	431	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14676	59.49	10.04	12	0.08	3530.00	20921.00	250000	20250122	-16.00	139100	20240423	50.97	250000	-16.00	20250122	181300	15.83	20250311	250000	-16.00	20250122	139100	50.97	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
40	20250324	100851	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	210500	-4000	5	-1.86	743520000	3530	8.40	211500	214500	208500	278500	150500	214500	210628.90	33.12	334	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14711	59.63	10.06	12	0.05	3530.00	20921.00	250000	20250122	-15.80	139100	20240423	51.33	250000	-15.80	20250122	181300	16.11	20250311	250000	-15.80	20250122	139100	51.33	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
41	20250324	090854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211000	-3500	5	-1.63	244049500	1155	2.75	211500	214500	210000	278500	150500	214500	211298.27	33.12	81	228166	221332	211916	205082	195666	224750	208500	35	64000	500	158730	500	1	6988477	14746	59.77	10.09	12	0.02	3530.00	20921.00	250000	20250122	-15.60	139100	20240423	51.69	250000	-15.60	20250122	181300	16.38	20250311	250000	-15.60	20250122	139100	51.69	20240423	0.65	N	140860	500	34 억	2314428	N	N	199	N	N
42	20250321	160908	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214500	11500	2	5.67	8954090000	42044	311.76	202500	218750	202500	263500	142500	203000	212967.98	33.11	-3000	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	14990	60.76	10.25	12	0.60	3530.00	20921.00	250000	20250122	-14.20	139100	20240423	54.21	250000	-14.20	20250122	181300	18.31	20250311	250000	-14.20	20250122	139100	54.21	20240423	0.65	N	140860	500	34 억	2313632	N	N	197	N	N
43	20250321	150853	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	215500	12500	2	6.16	8334690000	39165	290.41	202500	218750	202500	263500	142500	203000	212809.65	33.11	-2882	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	15060	61.05	10.30	12	0.56	3530.00	20921.00	250000	20250122	-13.80	139100	20240423	54.92	250000	-13.80	20250122	181300	18.86	20250311	250000	-13.80	20250122	139100	54.92	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
44	20250321	140853	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214500	11500	2	5.67	7510544250	35324	261.93	202500	218750	202500	263500	142500	203000	212618.74	33.11	-2073	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	14990	60.76	10.25	12	0.51	3530.00	20921.00	250000	20250122	-14.20	139100	20240423	54.21	250000	-14.20	20250122	181300	18.31	20250311	250000	-14.20	20250122	139100	54.21	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
45	20250321	130854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	216000	13000	2	6.40	6643847750	31324	232.27	202500	218500	202500	263500	142500	203000	212100.87	33.11	-950	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	15095	61.19	10.32	12	0.45	3530.00	20921.00	250000	20250122	-13.60	139100	20240423	55.28	250000	-13.60	20250122	181300	19.14	20250311	250000	-13.60	20250122	139100	55.28	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
46	20250321	120855	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	218000	15000	2	7.39	5990860500	28321	210.00	202500	218500	202500	263500	142500	203000	211534.21	33.11	-662	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	15235	61.76	10.42	12	0.41	3530.00	20921.00	250000	20250122	-12.80	139100	20240423	56.72	250000	-12.80	20250122	181300	20.24	20250311	250000	-12.80	20250122	139100	56.72	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
47	20250321	110854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	214000	11000	2	5.42	4958597750	23548	174.61	202500	216000	202500	263500	142500	203000	210574.05	33.11	-1313	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	14955	60.62	10.23	12	0.34	3530.00	20921.00	250000	20250122	-14.40	139100	20240423	53.85	250000	-14.40	20250122	181300	18.04	20250311	250000	-14.40	20250122	139100	53.85	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
48	20250321	100856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	211000	8000	2	3.94	2738867000	13180	97.73	202500	211500	202500	263500	142500	203000	207804.78	33.11	-2217	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	14746	59.77	10.09	12	0.19	3530.00	20921.00	250000	20250122	-15.60	139100	20240423	51.69	250000	-15.60	20250122	181300	16.38	20250311	250000	-15.60	20250122	139100	51.69	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
49	20250321	090900	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204000	1000	2	0.49	461669500	2265	16.80	202500	206000	202500	263500	142500	203000	203827.59	33.11	477	209000	206000	203500	200500	198000	204750	199250	35	60500	500	150220	500	1	6988477	14256	57.79	9.75	12	0.03	3530.00	20921.00	250000	20250122	-18.40	139100	20240423	46.66	250000	-18.40	20250122	181300	12.52	20250311	250000	-18.40	20250122	139100	46.66	20240423	0.65	N	140860	500	34 억	2313632	N	N	155	N	N
50	20250320	161337	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203000	1000	2	0.50	2744508750	13486	118.13	205500	206500	201000	262500	141500	202000	203508.03	33.12	-2027	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14187	57.51	9.70	12	0.19	3530.00	20921.00	250000	20250122	-18.80	139100	20240423	45.94	250000	-18.80	20250122	181300	11.97	20250311	250000	-18.80	20250122	139100	45.94	20240423	0.65	N	140860	500	34 억	2314849	N	N	155	N	N
51	20250320	150852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203500	1500	2	0.74	2525552750	12408	108.69	205500	206500	201000	262500	141500	202000	203542.29	33.12	-2169	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14222	57.65	9.73	12	0.18	3530.00	20921.00	250000	20250122	-18.60	139100	20240423	46.30	250000	-18.60	20250122	181300	12.24	20250311	250000	-18.60	20250122	139100	46.30	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
52	20250320	140856	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204500	2500	2	1.24	1963347250	9643	84.47	205500	206500	201000	262500	141500	202000	203603.37	33.12	-2111	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14291	57.93	9.77	12	0.14	3530.00	20921.00	250000	20250122	-18.20	139100	20240423	47.02	250000	-18.20	20250122	181300	12.80	20250311	250000	-18.20	20250122	139100	47.02	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
53	20250320	130855	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204000	2000	2	0.99	1430993250	7038	61.65	205500	206500	201000	262500	141500	202000	203323.85	33.12	-1534	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14256	57.79	9.75	12	0.10	3530.00	20921.00	250000	20250122	-18.40	139100	20240423	46.66	250000	-18.40	20250122	181300	12.52	20250311	250000	-18.40	20250122	139100	46.66	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
54	20250320	120852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	500	2	0.25	1119702750	5510	48.27	205500	206500	201000	262500	141500	202000	203212.84	33.12	-875	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14152	57.37	9.68	12	0.08	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	181300	11.69	20250311	250000	-19.00	20250122	139100	45.58	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
55	20250320	110853	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	500	2	0.25	742599250	3646	31.94	205500	206500	202000	262500	141500	202000	203675.05	33.12	-1046	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14152	57.37	9.68	12	0.05	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	181300	11.69	20250311	250000	-19.00	20250122	139100	45.58	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
56	20250320	100851	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204000	2000	2	0.99	446309750	2186	19.15	205500	206500	202000	262500	141500	202000	204167.31	33.12	-494	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14256	57.79	9.75	12	0.03	3530.00	20921.00	250000	20250122	-18.40	139100	20240423	46.66	250000	-18.40	20250122	181300	12.52	20250311	250000	-18.40	20250122	139100	46.66	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
57	20250320	090855	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	205000	3000	2	1.49	115863500	565	4.95	205500	206500	203000	262500	141500	202000	205068.14	33.12	28	209000	205500	203500	200000	198000	204500	199000	35	60500	500	149480	500	1	6988477	14326	58.07	9.80	12	0.01	3530.00	20921.00	250000	20250122	-18.00	139100	20240423	47.38	250000	-18.00	20250122	181300	13.07	20250311	250000	-18.00	20250122	139100	47.38	20240423	0.65	N	140860	500	34 억	2314849	N	N	476	N	N
58	20250319	160849	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202000	-4000	5	-1.94	2173631250	10682	45.25	203500	207000	201500	267500	144500	206000	203486.39	33.13	-1830	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14117	57.22	9.66	12	0.15	3530.00	20921.00	250000	20250122	-19.20	139100	20240423	45.22	250000	-19.20	20250122	181300	11.42	20250311	250000	-19.20	20250122	139100	45.22	20240423	0.66	N	140860	500	34 억	2315454	N	N	476	N	N
59	20250319	150850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	-3500	5	-1.70	1982652250	9738	41.25	203500	207000	201500	267500	144500	206000	203599.53	33.13	-1825	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14152	57.37	9.68	12	0.14	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	181300	11.69	20250311	250000	-19.00	20250122	139100	45.58	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
60	20250319	140852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	-3500	5	-1.70	1610164250	7900	33.46	203500	207000	201500	267500	144500	206000	203818.26	33.13	-1834	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14152	57.37	9.68	12	0.11	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	181300	11.69	20250311	250000	-19.00	20250122	139100	45.58	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
61	20250319	130850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203000	-3000	5	-1.46	1344717750	6590	27.92	203500	207000	202000	267500	144500	206000	204054.29	33.13	-1470	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14187	57.51	9.70	12	0.09	3530.00	20921.00	250000	20250122	-18.80	139100	20240423	45.94	250000	-18.80	20250122	181300	11.97	20250311	250000	-18.80	20250122	139100	45.94	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
62	20250319	120850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203000	-3000	5	-1.46	1187752000	5817	24.64	203500	207000	202000	267500	144500	206000	204186.35	33.13	-1270	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14187	57.51	9.70	12	0.08	3530.00	20921.00	250000	20250122	-18.80	139100	20240423	45.94	250000	-18.80	20250122	181300	11.97	20250311	250000	-18.80	20250122	139100	45.94	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
63	20250319	110850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	-3500	5	-1.70	984247250	4815	20.40	203500	207000	202000	267500	144500	206000	204412.72	33.13	-1120	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14152	57.37	9.68	12	0.07	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	181300	11.69	20250311	250000	-19.00	20250122	139100	45.58	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
64	20250319	100851	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	205000	-1000	5	-0.49	496212000	2420	10.25	203500	207000	203000	267500	144500	206000	205046.28	33.13	-835	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14326	58.07	9.80	12	0.03	3530.00	20921.00	250000	20250122	-18.00	139100	20240423	47.38	250000	-18.00	20250122	181300	13.07	20250311	250000	-18.00	20250122	139100	47.38	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
65	20250319	090854	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206000	0	3	0.00	132554000	647	2.74	203500	206500	203000	267500	144500	206000	204874.81	33.13	-449	211666	208832	207166	204332	202666	208000	203500	35	61500	500	152440	500	1	6988477	14396	58.36	9.85	12	0.01	3530.00	20921.00	250000	20250122	-17.60	139100	20240423	48.09	250000	-17.60	20250122	181300	13.62	20250311	250000	-17.60	20250122	139100	48.09	20240423	0.66	N	140860	500	34 억	2315454	N	N	261	N	N
66	20250318	160846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206000	2500	2	1.23	4910145500	23607	129.71	207500	210000	205500	264500	142500	203500	207995.83	33.20	-8616	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14396	58.36	9.85	12	0.34	3530.00	20921.00	250000	20250122	-17.60	139100	20240423	48.09	250000	-17.60	20250122	181300	13.62	20250311	250000	-17.60	20250122	139100	48.09	20240423	0.70	N	140860	500	34 억	2319952	N	N	261	N	N
67	20250318	150850	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	3500	2	1.72	4748134500	22822	125.40	207500	210000	206500	264500	142500	203500	208050.76	33.20	-8253	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14466	58.64	9.89	12	0.33	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
68	20250318	140847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	3500	2	1.72	4217537500	20257	111.30	207500	210000	206500	264500	142500	203500	208201.49	33.20	-7711	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14466	58.64	9.89	12	0.29	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
69	20250318	130847	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207500	4000	2	1.97	3312186000	15913	87.43	207500	210000	206500	264500	142500	203500	208143.40	33.20	-6267	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14501	58.78	9.92	12	0.23	3530.00	20921.00	250000	20250122	-17.00	139100	20240423	49.17	250000	-17.00	20250122	181300	14.45	20250311	250000	-17.00	20250122	139100	49.17	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
70	20250318	120848	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208000	4500	2	2.21	2956339750	14204	78.04	207500	210000	206500	264500	142500	203500	208134.31	33.20	-5782	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14536	58.92	9.94	12	0.20	3530.00	20921.00	250000	20250122	-16.80	139100	20240423	49.53	250000	-16.80	20250122	181300	14.73	20250311	250000	-16.80	20250122	139100	49.53	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
71	20250318	110846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	3500	2	1.72	2506753500	12044	66.18	207500	210000	206500	264500	142500	203500	208132.97	33.20	-5006	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14466	58.64	9.89	12	0.17	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
72	20250318	100849	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208500	5000	2	2.46	1849202000	8877	48.77	207500	210000	206500	264500	142500	203500	208313.84	33.20	-3871	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14571	59.07	9.97	12	0.13	3530.00	20921.00	250000	20250122	-16.60	139100	20240423	49.89	250000	-16.60	20250122	181300	15.00	20250311	250000	-16.60	20250122	139100	49.89	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
73	20250318	090852	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	208000	4500	2	2.21	353581500	1699	9.34	207500	210000	206500	264500	142500	203500	208111.54	33.20	-446	211500	207500	204500	200500	197500	209500	202500	35	61000	500	150590	500	1	6988477	14536	58.92	9.94	12	0.02	3530.00	20921.00	250000	20250122	-16.80	139100	20240423	49.53	250000	-16.80	20250122	181300	14.73	20250311	250000	-16.80	20250122	139100	49.53	20240423	0.70	N	140860	500	34 억	2319952	N	N	715	N	N
74	20250317	160845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203500	3000	2	1.50	3740817750	18200	58.64	201500	208500	201500	260500	140500	200500	205539.77	33.22	-2049	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14220	57.65	9.73	12	0.26	3530.00	20921.00	250000	20250122	-18.60	139100	20240423	46.30	250000	-18.60	20250122	181300	12.24	20250311	250000	-18.60	20250122	139100	46.30	20240423	0.69	N	140860	500	34 억	2321350	N	N	712	N	N
75	20250317	150844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204500	4000	2	2.00	3459398750	16819	54.19	201500	208500	201500	260500	140500	200500	205683.97	33.22	-2023	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14290	57.93	9.77	12	0.24	3530.00	20921.00	250000	20250122	-18.20	139100	20240423	47.02	250000	-18.20	20250122	181300	12.80	20250311	250000	-18.20	20250122	139100	47.02	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
76	20250317	140846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	205500	5000	2	2.49	2743649750	13321	42.92	201500	208500	201500	260500	140500	200500	205964.25	33.22	-2485	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14359	58.22	9.82	12	0.19	3530.00	20921.00	250000	20250122	-17.80	139100	20240423	47.74	250000	-17.80	20250122	181300	13.35	20250311	250000	-17.80	20250122	139100	47.74	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
77	20250317	130845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	6500	2	3.24	2237820000	10872	35.03	201500	208500	201500	260500	140500	200500	205833.33	33.22	-1930	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14464	58.64	9.89	12	0.16	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
78	20250317	120845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	207000	6500	2	3.24	1793481500	8731	28.13	201500	208000	201500	260500	140500	200500	205415.36	33.22	-881	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14464	58.64	9.89	12	0.12	3530.00	20921.00	250000	20250122	-17.20	139100	20240423	48.81	250000	-17.20	20250122	181300	14.18	20250311	250000	-17.20	20250122	139100	48.81	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
79	20250317	110845	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	206500	6000	2	2.99	1358948500	6632	21.37	201500	207500	201500	260500	140500	200500	204907.80	33.22	-131	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14429	58.50	9.87	12	0.09	3530.00	20921.00	250000	20250122	-17.40	139100	20240423	48.45	250000	-17.40	20250122	181300	13.90	20250311	250000	-17.40	20250122	139100	48.45	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
80	20250317	100844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	205500	5000	2	2.49	1032750000	5048	16.26	201500	207000	201500	260500	140500	200500	204585.97	33.22	370	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14359	58.22	9.82	12	0.07	3530.00	20921.00	250000	20250122	-17.80	139100	20240423	47.74	250000	-17.80	20250122	181300	13.35	20250311	250000	-17.80	20250122	139100	47.74	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
81	20250317	090846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203000	2500	2	1.25	207214000	1021	3.29	201500	204000	201500	260500	140500	200500	202952.01	33.22	386	212166	206332	199166	193332	186166	209250	196250	35	60000	500	148370	500	1	6987577	14185	57.51	9.70	12	0.01	3530.00	20921.00	250000	20250122	-18.80	139100	20240423	45.94	250000	-18.80	20250122	181300	11.97	20250311	250000	-18.80	20250122	139100	45.94	20240423	0.69	N	140860	500	34 억	2321350	N	N	1136	N	N
82	20250314	160842	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	200500	7400	2	3.83	6229492700	30973	100.11	193100	205000	192000	251000	135200	193100	201126.63	33.31	-5219	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	500	1	6987577	14010	56.80	9.58	12	0.44	3530.00	20921.00	250000	20250122	-19.80	139100	20240423	44.14	250000	-19.80	20250122	181300	10.59	20250311	250000	-19.80	20250122	139100	44.14	20240423	0.71	N	140860	500	34 억	2327679	N	N	1136	N	N
83	20250314	150848	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	204000	10900	2	5.64	5629348450	27996	90.49	193100	205000	192000	251000	135200	193100	201076.88	33.31	-5420	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	500	1	6987577	14255	57.79	9.75	12	0.40	3530.00	20921.00	250000	20250122	-18.40	139100	20240423	46.66	250000	-18.40	20250122	181300	12.52	20250311	250000	-18.40	20250122	139100	46.66	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
84	20250314	140842	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203000	9900	2	5.13	3865322450	19343	62.52	193100	203500	192000	251000	135200	193100	199830.56	33.31	-2947	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	500	1	6987577	14185	57.51	9.70	12	0.28	3530.00	20921.00	250000	20250122	-18.80	139100	20240423	45.94	250000	-18.80	20250122	181300	11.97	20250311	250000	-18.80	20250122	139100	45.94	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
85	20250314	130841	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202000	8900	2	4.61	2968051950	14912	48.20	193100	202000	192000	251000	135200	193100	199037.82	33.31	-1308	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	500	1	6987577	14115	57.22	9.66	12	0.21	3530.00	20921.00	250000	20250122	-19.20	139100	20240423	45.22	250000	-19.20	20250122	181300	11.42	20250311	250000	-19.20	20250122	139100	45.22	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
86	20250314	120844	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	7900	2	4.09	2415799700	12166	39.32	193100	201000	192000	251000	135200	193100	198569.76	33.31	-766	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	500	1	6987577	14045	56.94	9.61	12	0.17	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	181300	10.87	20250311	250000	-19.60	20250122	139100	44.50	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
87	20250314	110843	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	198300	5200	2	2.69	1904523650	9609	31.06	193100	201000	192000	251000	135200	193100	198202.07	33.31	148	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	100	1	6987577	13856	56.18	9.48	12	0.14	3530.00	20921.00	250000	20250122	-20.68	139100	20240423	42.56	250000	-20.68	20250122	181300	9.38	20250311	250000	-20.68	20250122	139100	42.56	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
88	20250314	100842	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	198300	5200	2	2.69	1377938350	6947	22.45	193100	201000	192000	251000	135200	193100	198350.13	33.31	832	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	100	1	6987577	13856	56.18	9.48	12	0.10	3530.00	20921.00	250000	20250122	-20.68	139100	20240423	42.56	250000	-20.68	20250122	181300	9.38	20250311	250000	-20.68	20250122	139100	42.56	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
89	20250314	090846	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194400	1300	2	0.67	63954400	330	1.07	193100	195200	192000	251000	135200	193100	193801.21	33.31	-90	201766	197432	195266	190932	188766	196350	189850	35	57900	500	142890	100	1	6987577	13584	55.07	9.29	12	0.00	3530.00	20921.00	250000	20250122	-22.24	139100	20240423	39.76	250000	-22.24	20250122	181300	7.23	20250311	250000	-22.24	20250122	139100	39.76	20240423	0.71	N	140860	500	34 억	2327679	N	N	193	N	N
90	20250313	160837	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	193100	-3400	5	-1.73	6026522500	30839	135.69	198900	199600	193100	255000	137600	196500	195422.33	33.42	-12670	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13493	54.70	9.23	12	0.44	3530.00	20921.00	250000	20250122	-22.76	139100	20240423	38.82	250000	-22.76	20250122	181300	6.51	20250311	250000	-22.76	20250122	139100	38.82	20240423	0.70	N	140860	500	34 억	2335419	N	N	193	N	N
91	20250313	150837	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	193600	-2900	5	-1.48	4351257850	22166	97.53	198900	199600	193400	255000	137600	196500	196303.25	33.42	-10098	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13528	54.84	9.25	12	0.32	3530.00	20921.00	250000	20250122	-22.56	139100	20240423	39.18	250000	-22.56	20250122	181300	6.78	20250311	250000	-22.56	20250122	139100	39.18	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
92	20250313	140836	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194000	-2500	5	-1.27	3785253000	19248	84.69	198900	199600	193400	255000	137600	196500	196656.95	33.42	-8856	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13556	54.96	9.27	12	0.28	3530.00	20921.00	250000	20250122	-22.40	139100	20240423	39.47	250000	-22.40	20250122	181300	7.00	20250311	250000	-22.40	20250122	139100	39.47	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
93	20250313	130838	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194800	-1700	5	-0.87	3218427900	16329	71.85	198900	199600	194600	255000	137600	196500	197098.90	33.42	-7991	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13612	55.18	9.31	12	0.23	3530.00	20921.00	250000	20250122	-22.08	139100	20240423	40.04	250000	-22.08	20250122	181300	7.45	20250311	250000	-22.08	20250122	139100	40.04	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
94	20250313	120837	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194800	-1700	5	-0.87	2831590900	14346	63.12	198900	199600	194700	255000	137600	196500	197378.43	33.42	-7623	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13612	55.18	9.31	12	0.21	3530.00	20921.00	250000	20250122	-22.08	139100	20240423	40.04	250000	-22.08	20250122	181300	7.45	20250311	250000	-22.08	20250122	139100	40.04	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
95	20250313	110838	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	195600	-900	5	-0.46	2373200050	11996	52.78	198900	199600	194700	255000	137600	196500	197832.62	33.42	-6265	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13668	55.41	9.35	12	0.17	3530.00	20921.00	250000	20250122	-21.76	139100	20240423	40.62	250000	-21.76	20250122	181300	7.89	20250311	250000	-21.76	20250122	139100	40.62	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
96	20250313	100836	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	199500	3000	2	1.53	1421680850	7192	31.64	198900	199500	194700	255000	137600	196500	197675.31	33.42	-3256	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13940	56.52	9.54	12	0.10	3530.00	20921.00	250000	20250122	-20.20	139100	20240423	43.42	250000	-20.20	20250122	181300	10.04	20250311	250000	-20.20	20250122	139100	43.42	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
97	20250313	090839	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197600	1100	2	0.56	219097700	1109	4.88	198900	199100	196000	255000	137600	196500	197563.30	33.42	-661	205966	201232	194366	189632	182766	203600	192000	35	58500	500	145410	100	1	6987577	13807	55.98	9.45	12	0.02	3530.00	20921.00	250000	20250122	-20.96	139100	20240423	42.06	250000	-20.96	20250122	181300	8.99	20250311	250000	-20.96	20250122	139100	42.06	20240423	0.70	N	140860	500	34 억	2335419	N	N	596	N	N
98	20250312	160832	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	196500	7400	2	3.91	4453228900	22695	54.69	189200	199100	187500	245500	132400	189100	196220.77	33.45	-2724	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13731	55.67	9.39	12	0.32	3530.00	20921.00	250000	20250122	-21.40	139100	20240423	41.27	250000	-21.40	20250122	181300	8.38	20250311	250000	-21.40	20250122	139100	41.27	20240423	0.64	N	140860	500	34 억	2337234	N	N	596	N	N
99	20250312	150834	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197500	8400	2	4.44	4328744900	22063	53.16	189200	199100	187500	245500	132400	189100	196199.61	33.45	-2278	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13800	55.95	9.44	12	0.32	3530.00	20921.00	250000	20250122	-21.00	139100	20240423	41.98	250000	-21.00	20250122	181300	8.94	20250311	250000	-21.00	20250122	139100	41.98	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
100	20250312	140832	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	198800	9700	2	5.13	3703823250	18906	45.56	189200	199100	187500	245500	132400	189100	195907.65	33.45	47	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13891	56.32	9.50	12	0.27	3530.00	20921.00	250000	20250122	-20.48	139100	20240423	42.92	250000	-20.48	20250122	181300	9.65	20250311	250000	-20.48	20250122	139100	42.92	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
101	20250312	130832	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197100	8000	2	4.23	2878272000	14736	35.51	189200	198500	187500	245500	132400	189100	195322.90	33.45	611	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13773	55.84	9.42	12	0.21	3530.00	20921.00	250000	20250122	-21.16	139100	20240423	41.70	250000	-21.16	20250122	181300	8.71	20250311	250000	-21.16	20250122	139100	41.70	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
102	20250312	120834	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197100	8000	2	4.23	2457285450	12603	30.37	189200	198000	187500	245500	132400	189100	194976.70	33.45	237	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13773	55.84	9.42	12	0.18	3530.00	20921.00	250000	20250122	-21.16	139100	20240423	41.70	250000	-21.16	20250122	181300	8.71	20250311	250000	-21.16	20250122	139100	41.70	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
103	20250312	110828	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197900	8800	2	4.65	2142496250	11004	26.52	189200	197900	187500	245500	132400	189100	194702.09	33.45	846	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13828	56.06	9.46	12	0.16	3530.00	20921.00	250000	20250122	-20.84	139100	20240423	42.27	250000	-20.84	20250122	181300	9.16	20250311	250000	-20.84	20250122	139100	42.27	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
104	20250312	100830	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	195200	6100	2	3.23	1472545700	7599	18.31	189200	196500	187500	245500	132400	189100	193782.13	33.45	1421	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13640	55.30	9.33	12	0.11	3530.00	20921.00	250000	20250122	-21.92	139100	20240423	40.33	250000	-21.92	20250122	181300	7.67	20250311	250000	-21.92	20250122	139100	40.33	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
105	20250312	090836	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	192300	3200	2	1.69	330005900	1731	4.17	189200	193400	187500	245500	132400	189100	190645.55	33.45	-46	197500	193300	187300	183100	177100	195400	185200	35	56400	500	139930	100	1	6987577	13437	54.48	9.19	12	0.02	3530.00	20921.00	250000	20250122	-23.08	139100	20240423	38.25	250000	-23.08	20250122	181300	6.07	20250311	250000	-23.08	20250122	139100	38.25	20240423	0.64	N	140860	500	34 억	2337234	N	N	1067	N	N
106	20250311	160825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	189100	200	2	0.11	7712489350	41473	115.15	183000	191500	181300	245500	132300	188900	185963.12	33.44	-2048	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	13214	53.57	9.04	12	0.59	3530.00	20921.00	250000	20250122	-24.36	139100	20240423	35.95	250000	-24.36	20250122	181300	4.30	20250311	250000	-24.36	20250122	139100	35.95	20240423	0.65	N	140860	500	34 억	2336931	N	N	1067	N	N
107	20250311	150829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	190900	2000	2	1.06	7091853650	38204	106.07	183000	191500	181300	245500	132300	188900	185631.18	33.44	-1054	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	13339	54.08	9.12	12	0.55	3530.00	20921.00	250000	20250122	-23.64	139100	20240423	37.24	250000	-23.64	20250122	181300	5.30	20250311	250000	-23.64	20250122	139100	37.24	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
108	20250311	140829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	188200	-700	5	-0.37	6117096350	33068	91.81	183000	190400	181300	245500	132300	188900	184985.37	33.44	-387	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	13151	53.31	9.00	12	0.47	3530.00	20921.00	250000	20250122	-24.72	139100	20240423	35.30	250000	-24.72	20250122	181300	3.81	20250311	250000	-24.72	20250122	139100	35.30	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
109	20250311	130829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	186800	-2100	5	-1.11	5332824550	28904	80.25	183000	187900	181300	245500	132300	188900	184501.26	33.44	-528	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	13053	52.92	8.93	12	0.41	3530.00	20921.00	250000	20250122	-25.28	139100	20240423	34.29	250000	-25.28	20250122	181300	3.03	20250311	250000	-25.28	20250122	139100	34.29	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
110	20250311	120827	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	187700	-1200	5	-0.64	4831698150	26220	72.80	183000	187900	181300	245500	132300	188900	184275.29	33.44	-754	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	13116	53.17	8.97	12	0.38	3530.00	20921.00	250000	20250122	-24.92	139100	20240423	34.94	250000	-24.92	20250122	181300	3.53	20250311	250000	-24.92	20250122	139100	34.94	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
111	20250311	110827	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	183900	-5000	5	-2.65	4347141800	23613	65.56	183000	187400	181300	245500	132300	188900	184099.51	33.44	-483	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	12850	52.10	8.79	12	0.34	3530.00	20921.00	250000	20250122	-26.44	139100	20240423	32.21	250000	-26.44	20250122	181300	1.43	20250311	250000	-26.44	20250122	139100	32.21	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
112	20250311	100829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	183500	-5400	5	-2.86	3151803500	17100	47.48	183000	187400	181300	245500	132300	188900	184315.99	33.44	-304	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	12822	51.98	8.77	12	0.24	3530.00	20921.00	250000	20250122	-26.60	139100	20240423	31.92	250000	-26.60	20250122	181300	1.21	20250311	250000	-26.60	20250122	139100	31.92	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
113	20250311	090829	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	182500	-6400	5	-3.39	549884550	3010	8.36	183000	185000	181900	245500	132300	188900	182685.90	33.44	434	198700	193800	191300	186400	183900	192550	185150	35	56600	500	139780	100	1	6987577	12752	51.70	8.72	12	0.04	3530.00	20921.00	250000	20250122	-27.00	139100	20240423	31.20	250000	-27.00	20250122	181900	0.33	20250311	250000	-27.00	20250122	139100	31.20	20240423	0.65	N	140860	500	34 억	2336931	N	N	399	N	N
114	20250310	160821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	188900	-6500	5	-3.33	6855756500	35973	91.88	194100	196200	188800	254000	136800	195400	190585.58	33.59	-11901	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13200	53.51	9.03	12	0.51	3530.00	20921.00	250000	20250122	-24.44	139100	20240423	35.80	250000	-24.44	20250122	188800	0.05	20250310	250000	-24.44	20250122	139100	35.80	20240423	0.64	N	140860	500	34 억	2346873	N	N	399	N	N
115	20250310	150826	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	189800	-5600	5	-2.87	5555046500	29125	74.39	194100	196200	189600	254000	136800	195400	190731.21	33.59	-8730	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13262	53.77	9.07	12	0.42	3530.00	20921.00	250000	20250122	-24.08	139100	20240423	36.45	250000	-24.08	20250122	189600	0.11	20250310	250000	-24.08	20250122	139100	36.45	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
116	20250310	140825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	190100	-5300	5	-2.71	4124308300	21600	55.17	194100	196200	189600	254000	136800	195400	190940.20	33.59	-6959	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13283	53.85	9.09	12	0.31	3530.00	20921.00	250000	20250122	-23.96	139100	20240423	36.66	250000	-23.96	20250122	189600	0.26	20250310	250000	-23.96	20250122	139100	36.66	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
117	20250310	130824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	190500	-4900	5	-2.51	2940098600	15409	39.36	194100	196200	189600	254000	136800	195400	190803.98	33.59	-5607	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13311	53.97	9.11	12	0.22	3530.00	20921.00	250000	20250122	-23.80	139100	20240423	36.95	250000	-23.80	20250122	189600	0.47	20250310	250000	-23.80	20250122	139100	36.95	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
118	20250310	120822	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	190700	-4700	5	-2.41	2500485100	13106	33.48	194100	196200	189600	254000	136800	195400	190789.34	33.59	-5222	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13325	54.02	9.12	12	0.19	3530.00	20921.00	250000	20250122	-23.72	139100	20240423	37.10	250000	-23.72	20250122	189600	0.58	20250310	250000	-23.72	20250122	139100	37.10	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
119	20250310	110822	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	191300	-4100	5	-2.10	2212123700	11591	29.61	194100	196200	189600	254000	136800	195400	190848.39	33.59	-4837	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13367	54.19	9.14	12	0.17	3530.00	20921.00	250000	20250122	-23.48	139100	20240423	37.53	250000	-23.48	20250122	189600	0.90	20250310	250000	-23.48	20250122	139100	37.53	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
120	20250310	100822	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	190600	-4800	5	-2.46	1649777300	8634	22.05	194100	196200	189800	254000	136800	195400	191079.14	33.59	-3781	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13318	53.99	9.11	12	0.12	3530.00	20921.00	250000	20250122	-23.76	139100	20240423	37.02	250000	-23.76	20250122	189800	0.42	20250310	250000	-23.76	20250122	139100	37.02	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
121	20250310	090824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	191900	-3500	5	-1.79	241733700	1258	3.21	194100	196200	190800	254000	136800	195400	192157.15	33.59	-496	201800	198600	195300	192100	188800	200200	193700	35	58600	500	144590	100	1	6987577	13409	54.36	9.17	12	0.02	3530.00	20921.00	250000	20250122	-23.24	139100	20240423	37.96	250000	-23.24	20250122	190800	0.58	20250310	250000	-23.24	20250122	139100	37.96	20240423	0.64	N	140860	500	34 억	2346873	N	N	1424	N	N
122	20250307	160820	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	195400	1300	2	0.67	7666816450	39114	77.57	194100	198500	192000	252000	135900	194100	196012.60	33.71	-9388	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13654	55.35	9.34	12	0.56	3530.00	20921.00	250000	20250122	-21.84	139100	20240423	40.47	250000	-21.84	20250122	192000	1.77	20250307	250000	-21.84	20250122	139100	40.47	20240423	0.64	N	140860	500	34 억	2355417	N	N	1424	N	N
123	20250307	150824	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	196300	2200	2	1.13	6926615450	35336	70.08	194100	198500	192000	252000	135900	194100	196021.49	33.71	-8521	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13717	55.61	9.38	12	0.51	3530.00	20921.00	250000	20250122	-21.48	139100	20240423	41.12	250000	-21.48	20250122	192000	2.24	20250307	250000	-21.48	20250122	139100	41.12	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
124	20250307	140822	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197500	3400	2	1.75	3585203250	18286	36.27	194100	198500	192000	252000	135900	194100	196062.74	33.71	-2566	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13800	55.95	9.44	12	0.26	3530.00	20921.00	250000	20250122	-21.00	139100	20240423	41.98	250000	-21.00	20250122	192000	2.86	20250307	250000	-21.00	20250122	139100	41.98	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
125	20250307	130823	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194700	600	2	0.31	2776160450	14161	28.09	194100	198500	192000	252000	135900	194100	196042.68	33.71	-1634	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13605	55.16	9.31	12	0.20	3530.00	20921.00	250000	20250122	-22.12	139100	20240423	39.97	250000	-22.12	20250122	192000	1.41	20250307	250000	-22.12	20250122	139100	39.97	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
126	20250307	120823	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	196100	2000	2	1.03	2323407400	11841	23.48	194100	198500	192000	252000	135900	194100	196217.16	33.71	-986	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13703	55.55	9.37	12	0.17	3530.00	20921.00	250000	20250122	-21.56	139100	20240423	40.98	250000	-21.56	20250122	192000	2.14	20250307	250000	-21.56	20250122	139100	40.98	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
127	20250307	110821	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	195900	1800	2	0.93	1905413550	9710	19.26	194100	198500	192000	252000	135900	194100	196232.09	33.71	-351	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13689	55.50	9.36	12	0.14	3530.00	20921.00	250000	20250122	-21.64	139100	20240423	40.83	250000	-21.64	20250122	192000	2.03	20250307	250000	-21.64	20250122	139100	40.83	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
128	20250307	100819	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197600	3500	2	1.80	1063820150	5441	10.79	194100	197900	192000	252000	135900	194100	195519.23	33.71	300	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13807	55.98	9.45	12	0.08	3530.00	20921.00	250000	20250122	-20.96	139100	20240423	42.06	250000	-20.96	20250122	192000	2.92	20250307	250000	-20.96	20250122	139100	42.06	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
129	20250307	090825	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	192400	-1700	5	-0.88	179733700	931	1.85	194100	194100	192000	252000	135900	194100	193054.46	33.71	372	206700	200400	196200	189900	185700	198300	187800	35	57900	500	143630	100	1	6987577	13444	54.50	9.20	12	0.01	3530.00	20921.00	250000	20250122	-23.04	139100	20240423	38.32	250000	-23.04	20250122	192000	0.21	20250307	250000	-23.04	20250122	139100	38.32	20240423	0.64	N	140860	500	34 억	2355417	N	N	4575	N	N
130	20250306	160817	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194100	-6900	5	-3.43	9830118750	50384	115.54	202500	202500	192000	261000	141000	201000	195104.47	33.67	-1335	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13563	54.99	9.28	12	0.72	3530.00	20921.00	250000	20250122	-22.36	139100	20240423	39.54	250000	-22.36	20250122	192000	1.09	20250306	250000	-22.36	20250122	139100	39.54	20240423	0.63	N	140860	500	34 억	2352758	N	N	4575	N	N
131	20250306	150816	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194200	-6800	5	-3.38	9026563150	46244	106.05	202500	202500	192000	261000	141000	201000	195194.26	33.67	-636	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13570	55.01	9.28	12	0.66	3530.00	20921.00	250000	20250122	-22.32	139100	20240423	39.61	250000	-22.32	20250122	192000	1.15	20250306	250000	-22.32	20250122	139100	39.61	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
132	20250306	140815	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	192200	-8800	5	-4.38	7040556400	35943	82.43	202500	202500	192000	261000	141000	201000	195881.16	33.67	-1502	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13430	54.45	9.19	12	0.51	3530.00	20921.00	250000	20250122	-23.12	139100	20240423	38.17	250000	-23.12	20250122	192000	0.10	20250306	250000	-23.12	20250122	139100	38.17	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
133	20250306	130817	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194000	-7000	5	-3.48	5315942950	26988	61.89	202500	202500	193500	261000	141000	201000	196974.32	33.67	-635	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13556	54.96	9.27	12	0.39	3530.00	20921.00	250000	20250122	-22.40	139100	20240423	39.47	250000	-22.40	20250122	193500	0.26	20250306	250000	-22.40	20250122	139100	39.47	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
134	20250306	120815	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	194600	-6400	5	-3.18	4519064650	22880	52.47	202500	202500	194100	261000	141000	201000	197511.57	33.67	1151	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13598	55.13	9.30	12	0.33	3530.00	20921.00	250000	20250122	-22.16	139100	20240423	39.90	250000	-22.16	20250122	194100	0.26	20250306	250000	-22.16	20250122	139100	39.90	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
135	20250306	110812	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	195900	-5100	5	-2.54	3829789850	19338	44.35	202500	202500	194500	261000	141000	201000	198044.77	33.67	2064	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13689	55.50	9.36	12	0.28	3530.00	20921.00	250000	20250122	-21.64	139100	20240423	40.83	250000	-21.64	20250122	194500	0.72	20250306	250000	-21.64	20250122	139100	40.83	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
136	20250306	100815	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197500	-3500	5	-1.74	1698209600	8504	19.50	202500	202500	197300	261000	141000	201000	199695.39	33.67	-831	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	100	1	6987577	13800	55.95	9.44	12	0.12	3530.00	20921.00	250000	20250122	-21.00	139100	20240423	41.98	250000	-21.00	20250122	195500	1.02	20250305	250000	-21.00	20250122	139100	41.98	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
137	20250306	090819	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	200500	-500	5	-0.25	227236000	1131	2.59	202500	202500	199500	261000	141000	201000	200916.00	33.67	-746	206666	203832	199666	196832	192666	205250	198250	35	60000	500	148740	500	1	6987577	14010	56.80	9.58	12	0.02	3530.00	20921.00	250000	20250122	-19.80	139100	20240423	44.14	250000	-19.80	20250122	195500	2.56	20250305	250000	-19.80	20250122	139100	44.14	20240423	0.63	N	140860	500	34 억	2352758	N	N	160	N	N
138	20250305	160807	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	0	3	0.00	8636258250	43550	130.48	199100	202500	195500	261000	141000	201000	198305.12	33.69	-2289	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	500	1	6987577	14045	56.94	9.61	12	0.62	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	195500	2.81	20250305	250000	-19.60	20250122	139100	44.50	20240423	0.60	N	140860	500	34 억	2353911	N	N	160	N	N
139	20250305	150810	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	0	3	0.00	8331645250	42032	125.93	199100	202500	195500	261000	141000	201000	198219.89	33.69	-1889	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	500	1	6987577	14045	56.94	9.61	12	0.60	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	195500	2.81	20250305	250000	-19.60	20250122	139100	44.50	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
140	20250305	140809	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197200	-3800	5	-1.89	6766019050	34154	102.33	199100	202500	195500	261000	141000	201000	198101.23	33.69	-1523	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	100	1	6987577	13780	55.86	9.43	12	0.49	3530.00	20921.00	250000	20250122	-21.12	139100	20240423	41.77	250000	-21.12	20250122	195500	0.87	20250305	250000	-21.12	20250122	139100	41.77	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
141	20250305	130806	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	197100	-3900	5	-1.94	5697581000	28722	86.05	199100	202500	195500	261000	141000	201000	198367.73	33.69	-1785	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	100	1	6987577	13773	55.84	9.42	12	0.41	3530.00	20921.00	250000	20250122	-21.16	139100	20240423	41.70	250000	-21.16	20250122	195500	0.82	20250305	250000	-21.16	20250122	139100	41.70	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
142	20250305	120809	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	196700	-4300	5	-2.14	4563152400	22941	68.73	199100	202500	196700	261000	141000	201000	198905.98	33.69	-2634	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	100	1	6987577	13745	55.72	9.40	12	0.33	3530.00	20921.00	250000	20250122	-21.32	139100	20240423	41.41	250000	-21.32	20250122	196700	0.00	20250305	250000	-21.32	20250122	139100	41.41	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
143	20250305	110804	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	199000	-2000	5	-1.00	3352253600	16811	50.37	199100	202500	197500	261000	141000	201000	199406.06	33.69	-2673	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	100	1	6987577	13905	56.37	9.51	12	0.24	3530.00	20921.00	250000	20250122	-20.40	139100	20240423	43.06	250000	-20.40	20250122	197500	0.76	20250305	250000	-20.40	20250122	139100	43.06	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
144	20250305	100809	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	199000	-2000	5	-1.00	1730236100	8634	25.87	199100	202500	198900	261000	141000	201000	200396.30	33.69	-1107	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	100	1	6987577	13905	56.37	9.51	12	0.12	3530.00	20921.00	250000	20250122	-20.40	139100	20240423	43.06	250000	-20.40	20250122	198900	0.05	20250305	250000	-20.40	20250122	139100	43.06	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
145	20250305	090806	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	202500	1500	2	0.75	315951700	1580	4.73	199100	202500	199000	261000	141000	201000	199953.53	33.69	-295	210400	205700	202800	198100	195200	204250	196650	35	60000	500	148740	500	1	6987577	14150	57.37	9.68	12	0.02	3530.00	20921.00	250000	20250122	-19.00	139100	20240423	45.58	250000	-19.00	20250122	199000	1.76	20250305	250000	-19.00	20250122	139100	45.58	20240423	0.60	N	140860	500	34 억	2353911	N	N	1352	N	N
146	20250304	160759	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	-6000	5	-2.90	5758556950	28614	83.41	207000	207500	199900	269000	145000	207000	201250.52	33.72	-2301	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14045	56.94	9.61	12	0.41	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	199900	0.55	20250304	250000	-19.60	20250122	139100	44.50	20240423	0.63	N	140860	500	34 억	2356419	N	N	1352	N	N
147	20250304	150755	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	-6000	5	-2.90	5453102950	27096	78.99	207000	207500	199900	269000	145000	207000	201251.22	33.72	-2095	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14045	56.94	9.61	12	0.39	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	199900	0.55	20250304	250000	-19.60	20250122	139100	44.50	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
148	20250304	140759	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201500	-5500	5	-2.66	4598761450	22844	66.59	207000	207500	199900	269000	145000	207000	201311.57	33.72	-2466	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14080	57.08	9.63	12	0.33	3530.00	20921.00	250000	20250122	-19.40	139100	20240423	44.86	250000	-19.40	20250122	199900	0.80	20250304	250000	-19.40	20250122	139100	44.86	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
149	20250304	130757	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201500	-5500	5	-2.66	3415754250	16950	49.41	207000	207500	200000	269000	145000	207000	201519.42	33.72	-2301	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14080	57.08	9.63	12	0.24	3530.00	20921.00	250000	20250122	-19.40	139100	20240423	44.86	250000	-19.40	20250122	200000	0.75	20250304	250000	-19.40	20250122	139100	44.86	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
150	20250304	120755	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	200000	-7000	5	-3.38	2760705750	13684	39.89	207000	207500	200000	269000	145000	207000	201746.99	33.72	-1953	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	13975	56.66	9.56	12	0.20	3530.00	20921.00	250000	20250122	-20.00	139100	20240423	43.78	250000	-20.00	20250122	200000	0.00	20250304	250000	-20.00	20250122	139100	43.78	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
151	20250304	110758	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	-6000	5	-2.90	2128343250	10526	30.68	207000	207500	200000	269000	145000	207000	202198.67	33.72	-1340	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14045	56.94	9.61	12	0.15	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	200000	0.50	20250304	250000	-19.60	20250122	139100	44.50	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
152	20250304	100753	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	201000	-6000	5	-2.90	1400594500	6903	20.12	207000	207500	200500	269000	145000	207000	202896.49	33.72	-1168	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14045	56.94	9.61	12	0.10	3530.00	20921.00	250000	20250122	-19.60	139100	20240423	44.50	250000	-19.60	20250122	200500	0.25	20250304	250000	-19.60	20250122	139100	44.50	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N
153	20250304	090751	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	203500	-3500	5	-1.69	233353000	1141	3.33	207000	207500	202500	269000	145000	207000	204516.21	33.72	-251	223666	215332	211166	202832	198666	213250	200750	35	62000	500	153180	500	1	6987577	14220	57.65	9.73	12	0.02	3530.00	20921.00	250000	20250122	-18.60	139100	20240423	46.30	250000	-18.60	20250122	202500	0.49	20250304	250000	-18.60	20250122	139100	46.30	20240423	0.63	N	140860	500	34 억	2356419	N	N	1342	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History