KissMeData/336570/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 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	20250408	161049	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7180	190	2	2.72	6659855750	922811	75.25	7270	7360	7090	9080	4900	6990	7216.92	3.43	-18775	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6415	21.96	5.06	12	1.03	327.00	1419.00	12000	20240422	-40.17	3860	20241209	86.01	7600	-5.53	20250404	4460	60.99	20250102	12000	-40.17	20240422	3860	86.01	20241209	3.09	Y	336570	100	89 억	3063639	N	N	105783	N	N
3	20250408	151058	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7200	210	2	3.00	6240171920	864250	70.47	7270	7360	7090	9080	4900	6990	7220.33	3.43	-37798	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6433	22.02	5.07	12	0.97	327.00	1419.00	12000	20240422	-40.00	3860	20241209	86.53	7600	-5.26	20250404	4460	61.43	20250102	12000	-40.00	20240422	3860	86.53	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
4	20250408	141055	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7170	180	2	2.58	5234919495	724070	59.04	7270	7360	7090	9080	4900	6990	7229.85	3.43	-83903	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6406	21.93	5.05	12	0.81	327.00	1419.00	12000	20240422	-40.25	3860	20241209	85.75	7600	-5.66	20250404	4460	60.76	20250102	12000	-40.25	20240422	3860	85.75	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
5	20250408	131051	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7260	270	2	3.86	4165868525	575235	46.91	7270	7360	7120	9080	4900	6990	7242.03	3.43	-69315	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6486	22.20	5.12	12	0.64	327.00	1419.00	12000	20240422	-39.50	3860	20241209	88.08	7600	-4.47	20250404	4460	62.78	20250102	12000	-39.50	20240422	3860	88.08	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
6	20250408	121057	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7290	300	2	4.29	3739520415	516522	42.12	7270	7360	7120	9080	4900	6990	7239.81	3.43	-60050	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6513	22.29	5.14	12	0.58	327.00	1419.00	12000	20240422	-39.25	3860	20241209	88.86	7600	-4.08	20250404	4460	63.45	20250102	12000	-39.25	20240422	3860	88.86	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
7	20250408	111054	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7280	290	2	4.15	2961892680	410227	33.45	7270	7320	7120	9080	4900	6990	7220.13	3.43	-41362	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6504	22.26	5.13	12	0.46	327.00	1419.00	12000	20240422	-39.33	3860	20241209	88.60	7600	-4.21	20250404	4460	63.23	20250102	12000	-39.33	20240422	3860	88.60	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
8	20250408	101055	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7180	190	2	2.72	2009666060	278870	22.74	7270	7270	7120	9080	4900	6990	7206.46	3.43	-62712	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6415	21.96	5.06	12	0.31	327.00	1419.00	12000	20240422	-40.17	3860	20241209	86.01	7600	-5.53	20250404	4460	60.99	20250102	12000	-40.17	20240422	3860	86.01	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
9	20250408	091058	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7200	210	2	3.00	600796030	83053	6.77	7270	7270	7160	9080	4900	6990	7233.89	3.43	-31373	7323	7156	7053	6886	6783	7105	6835	89	2090	100	4890	10	1	89340619	6433	22.02	5.07	12	0.09	327.00	1419.00	12000	20240422	-40.00	3860	20241209	86.53	7600	-5.26	20250404	4460	61.43	20250102	12000	-40.00	20240422	3860	86.53	20241209	3.09	Y	336570	100	89 억	3063639	N	N	71054	N	N
10	20250407	161043	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6990	-400	5	-5.41	8678351170	1226365	65.06	7070	7220	6950	9600	5180	7390	7076.38	3.07	103456	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6245	21.38	4.93	12	1.37	327.00	1419.00	12000	20240422	-41.75	3860	20241209	81.09	7600	-8.03	20250404	4460	56.73	20250102	12000	-41.75	20240422	3860	81.09	20241209	2.99	Y	336570	100	89 억	2743867	N	N	71054	N	N
11	20250407	151050	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7010	-380	5	-5.14	8291499360	1171080	62.13	7070	7220	6950	9600	5180	7390	7080.08	3.07	98676	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6263	21.44	4.94	12	1.31	327.00	1419.00	12000	20240422	-41.58	3860	20241209	81.61	7600	-7.76	20250404	4460	57.17	20250102	12000	-41.58	20240422	3860	81.61	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
12	20250407	141048	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7000	-390	5	-5.28	7368355590	1039375	55.14	7070	7220	6950	9600	5180	7390	7089.07	3.07	96980	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6254	21.41	4.93	12	1.16	327.00	1419.00	12000	20240422	-41.67	3860	20241209	81.35	7600	-7.89	20250404	4460	56.95	20250102	12000	-41.67	20240422	3860	81.35	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
13	20250407	131046	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7080	-310	5	-4.19	6572783900	925931	49.12	7070	7220	6950	9600	5180	7390	7098.41	3.07	66198	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6325	21.65	4.99	12	1.04	327.00	1419.00	12000	20240422	-41.00	3860	20241209	83.42	7600	-6.84	20250404	4460	58.74	20250102	12000	-41.00	20240422	3860	83.42	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
14	20250407	121042	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7100	-290	5	-3.92	5933261330	835486	44.32	7070	7220	6950	9600	5180	7390	7101.39	3.07	73784	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6343	21.71	5.00	12	0.94	327.00	1419.00	12000	20240422	-40.83	3860	20241209	83.94	7600	-6.58	20250404	4460	59.19	20250102	12000	-40.83	20240422	3860	83.94	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
15	20250407	111046	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7170	-220	5	-2.98	4852768320	684135	36.29	7070	7220	6950	9600	5180	7390	7093.07	3.07	45135	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6406	21.93	5.05	12	0.77	327.00	1419.00	12000	20240422	-40.25	3860	20241209	85.75	7600	-5.66	20250404	4460	60.76	20250102	12000	-40.25	20240422	3860	85.75	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
16	20250407	101046	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7060	-330	5	-4.47	3885887630	548587	29.10	7070	7220	6950	9600	5180	7390	7083.16	3.07	86941	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6307	21.59	4.98	12	0.61	327.00	1419.00	12000	20240422	-41.17	3860	20241209	82.90	7600	-7.11	20250404	4460	58.30	20250102	12000	-41.17	20240422	3860	82.90	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
17	20250407	091047	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7120	-270	5	-3.65	1548373920	218393	11.59	7070	7220	6950	9600	5180	7390	7089.15	3.07	54770	7850	7620	7370	7140	6890	7735	7255	89	2210	100	5170	10	1	89340619	6361	21.77	5.02	12	0.24	327.00	1419.00	12000	20240422	-40.67	3860	20241209	84.46	7600	-6.32	20250404	4460	59.64	20250102	12000	-40.67	20240422	3860	84.46	20241209	2.99	Y	336570	100	89 억	2743867	N	N	78092	N	N
18	20250404	161042	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7390	140	2	1.93	13923480415	1884941	142.90	7160	7600	7120	9420	5080	7250	7386.69	3.05	32776	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6602	22.60	5.21	12	2.11	327.00	1419.00	12000	20240422	-38.42	3860	20241209	91.45	7600	-2.76	20250404	4460	65.70	20250102	12000	-38.42	20240422	3860	91.45	20241209	2.81	Y	336570	100	89 억	2724105	N	N	78092	N	N
19	20250404	151053	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7370	120	2	1.66	13612524405	1842826	139.70	7160	7600	7120	9420	5080	7250	7386.77	3.05	27973	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6584	22.54	5.19	12	2.06	327.00	1419.00	12000	20240422	-38.58	3860	20241209	90.93	7600	-3.03	20250404	4460	65.25	20250102	12000	-38.58	20240422	3860	90.93	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
20	20250404	141055	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7310	60	2	0.83	12330577845	1668205	126.46	7160	7600	7120	9420	5080	7250	7391.53	3.05	23508	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6531	22.35	5.15	12	1.87	327.00	1419.00	12000	20240422	-39.08	3860	20241209	89.38	7600	-3.82	20250404	4460	63.90	20250102	12000	-39.08	20240422	3860	89.38	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
21	20250404	131053	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7300	50	2	0.69	10739002095	1451268	110.02	7160	7600	7120	9420	5080	7250	7399.74	3.05	29103	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6522	22.32	5.14	12	1.62	327.00	1419.00	12000	20240422	-39.17	3860	20241209	89.12	7600	-3.95	20250404	4460	63.68	20250102	12000	-39.17	20240422	3860	89.12	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
22	20250404	121046	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7290	40	2	0.55	9566308575	1290061	97.80	7160	7600	7120	9420	5080	7250	7415.39	3.05	14441	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6513	22.29	5.14	12	1.44	327.00	1419.00	12000	20240422	-39.25	3860	20241209	88.86	7600	-4.08	20250404	4460	63.45	20250102	12000	-39.25	20240422	3860	88.86	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
23	20250404	111051	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7530	280	2	3.86	6823611945	922150	69.91	7160	7530	7120	9420	5080	7250	7399.68	3.05	-22311	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6727	23.03	5.31	12	1.03	327.00	1419.00	12000	20240422	-37.25	3860	20241209	95.08	7530	0.00	20250404	4460	68.83	20250102	12000	-37.25	20240422	3860	95.08	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
24	20250404	101051	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7500	250	2	3.45	4731368145	641306	48.62	7160	7510	7120	9420	5080	7250	7377.71	3.05	-77836	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6701	22.94	5.29	12	0.72	327.00	1419.00	12000	20240422	-37.50	3860	20241209	94.30	7510	-0.13	20250404	4460	68.16	20250102	12000	-37.50	20240422	3860	94.30	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
25	20250404	091056	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7240	-10	5	-0.14	377300600	52292	3.96	7160	7260	7120	9420	5080	7250	7215.26	3.05	103	7556	7402	7186	7032	6816	7480	7110	89	2170	100	5070	10	1	89340619	6468	22.14	5.10	12	0.06	327.00	1419.00	12000	20240422	-39.67	3860	20241209	87.56	7400	-2.16	20250402	4460	62.33	20250102	12000	-39.67	20240422	3860	87.56	20241209	2.81	Y	336570	100	89 억	2724105	N	N	156677	N	N
26	20250403	161032	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7250	50	2	0.69	9520826400	1319108	46.95	7100	7340	6970	9360	5040	7200	7217.60	3.36	-269496	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6477	22.17	5.11	12	1.48	327.00	1419.00	12000	20240422	-39.58	3860	20241209	87.82	7400	-2.03	20250402	4460	62.56	20250102	12000	-39.58	20240422	3860	87.82	20241209	2.53	Y	336570	100	89 억	3003329	N	N	156677	N	N
27	20250403	151042	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7250	50	2	0.69	9117018210	1263412	44.97	7100	7340	6970	9360	5040	7200	7216.19	3.36	-271168	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6477	22.17	5.11	12	1.41	327.00	1419.00	12000	20240422	-39.58	3860	20241209	87.82	7400	-2.03	20250402	4460	62.56	20250102	12000	-39.58	20240422	3860	87.82	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
28	20250403	141040	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7150	-50	5	-0.69	7113733465	986949	35.13	7100	7340	6970	9360	5040	7200	7207.80	3.36	-261304	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6388	21.87	5.04	12	1.10	327.00	1419.00	12000	20240422	-40.42	3860	20241209	85.23	7400	-3.38	20250402	4460	60.31	20250102	12000	-40.42	20240422	3860	85.23	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
29	20250403	131039	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7150	-50	5	-0.69	6725319320	932689	33.20	7100	7340	6970	9360	5040	7200	7210.68	3.36	-251593	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6388	21.87	5.04	12	1.04	327.00	1419.00	12000	20240422	-40.42	3860	20241209	85.23	7400	-3.38	20250402	4460	60.31	20250102	12000	-40.42	20240422	3860	85.23	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
30	20250403	121037	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7160	-40	5	-0.56	6289746675	871590	31.02	7100	7340	6970	9360	5040	7200	7216.41	3.36	-253603	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6397	21.90	5.05	12	0.98	327.00	1419.00	12000	20240422	-40.33	3860	20241209	85.49	7400	-3.24	20250402	4460	60.54	20250102	12000	-40.33	20240422	3860	85.49	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
31	20250403	111040	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7200	0	3	0.00	5788772820	801626	28.53	7100	7340	6970	9360	5040	7200	7221.29	3.36	-232452	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6433	22.02	5.07	12	0.90	327.00	1419.00	12000	20240422	-40.00	3860	20241209	86.53	7400	-2.70	20250402	4460	61.43	20250102	12000	-40.00	20240422	3860	86.53	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
32	20250403	101041	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7310	110	2	1.53	4120124900	571746	20.35	7100	7340	6970	9360	5040	7200	7206.22	3.36	-138085	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6531	22.35	5.15	12	0.64	327.00	1419.00	12000	20240422	-39.08	3860	20241209	89.38	7400	-1.22	20250402	4460	63.90	20250102	12000	-39.08	20240422	3860	89.38	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
33	20250403	091045	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7230	30	2	0.42	1136477340	159687	5.68	7100	7250	6970	9360	5040	7200	7116.91	3.36	-43670	7653	7426	7173	6946	6693	7540	7060	89	2160	100	5040	10	1	89340619	6459	22.11	5.10	12	0.18	327.00	1419.00	12000	20240422	-39.75	3860	20241209	87.31	7400	-2.30	20250402	4460	62.11	20250102	12000	-39.75	20240422	3860	87.31	20241209	2.53	Y	336570	100	89 억	3003329	N	N	60119	N	N
34	20250402	161018	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7200	250	2	3.60	20318908810	2809506	124.27	6990	7400	6920	9030	4870	6950	7232.25	3.48	-34975	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6433	22.02	5.07	12	3.14	327.00	1419.00	12000	20240422	-40.00	3860	20241209	86.53	7400	-2.70	20250402	4460	61.43	20250102	12000	-40.00	20240422	3860	86.53	20241209	2.59	Y	336570	100	89 억	3108228	N	N	60119	N	N
35	20250402	151019	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7130	180	2	2.59	19712224620	2724866	120.53	6990	7400	6920	9030	4870	6950	7234.20	3.48	-61006	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6370	21.80	5.02	12	3.05	327.00	1419.00	12000	20240422	-40.58	3860	20241209	84.72	7400	-3.65	20250402	4460	59.87	20250102	12000	-40.58	20240422	3860	84.72	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
36	20250402	141022	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7200	250	2	3.60	17872115640	2468938	109.21	6990	7400	6920	9030	4870	6950	7238.79	3.48	-102859	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6433	22.02	5.07	12	2.76	327.00	1419.00	12000	20240422	-40.00	3860	20241209	86.53	7400	-2.70	20250402	4460	61.43	20250102	12000	-40.00	20240422	3860	86.53	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
37	20250402	131022	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7270	320	2	4.60	16174345735	2234476	98.84	6990	7400	6920	9030	4870	6950	7238.54	3.48	-120712	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6495	22.23	5.12	12	2.50	327.00	1419.00	12000	20240422	-39.42	3860	20241209	88.34	7400	-1.76	20250402	4460	63.00	20250102	12000	-39.42	20240422	3860	88.34	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
38	20250402	121020	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7240	290	2	4.17	15127804560	2089697	92.43	6990	7400	6920	9030	4870	6950	7239.23	3.48	-137167	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6468	22.14	5.10	12	2.34	327.00	1419.00	12000	20240422	-39.67	3860	20241209	87.56	7400	-2.16	20250402	4460	62.33	20250102	12000	-39.67	20240422	3860	87.56	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
39	20250402	111022	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7290	340	2	4.89	13670797435	1888919	83.55	6990	7400	6920	9030	4870	6950	7237.37	3.48	-161773	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6513	22.29	5.14	12	2.11	327.00	1419.00	12000	20240422	-39.25	3860	20241209	88.86	7400	-1.49	20250402	4460	63.45	20250102	12000	-39.25	20240422	3860	88.86	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
40	20250402	101019	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7370	420	2	6.04	11045305615	1529893	67.67	6990	7400	6920	9030	4870	6950	7219.66	3.48	-155147	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6584	22.54	5.19	12	1.71	327.00	1419.00	12000	20240422	-38.58	3860	20241209	90.93	7400	-0.41	20250402	4460	65.25	20250102	12000	-38.58	20240422	3860	90.93	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
41	20250402	091028	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	7070	120	2	1.73	1435350820	204046	9.03	6990	7130	6920	9030	4870	6950	7034.45	3.48	-24494	7530	7240	6740	6450	5950	7385	6595	89	2080	100	4860	10	1	89340619	6316	21.62	4.98	12	0.23	327.00	1419.00	12000	20240422	-41.08	3860	20241209	83.16	7130	-0.84	20250402	4460	58.52	20250102	12000	-41.08	20240422	3860	83.16	20241209	2.59	Y	336570	100	89 억	3108228	N	N	73419	N	N
42	20250401	161029	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6950	700	2	11.20	15293836825	2260766	420.49	6320	7030	6240	8120	4380	6250	6764.18	3.09	368850	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	6209	21.25	4.90	12	2.53	327.00	1419.00	12000	20240422	-42.08	3860	20241209	80.05	7050	-1.42	20250312	4460	55.83	20250102	12000	-42.08	20240422	3860	80.05	20241209	2.66	Y	336570	100	89 억	2760810	N	N	73419	N	N
43	20250401	151027	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6920	670	2	10.72	14582405180	2157865	401.35	6320	7030	6240	8120	4380	6250	6757.79	3.09	346001	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	6182	21.16	4.88	12	2.42	327.00	1419.00	12000	20240422	-42.33	3860	20241209	79.27	7050	-1.84	20250312	4460	55.16	20250102	12000	-42.33	20240422	3860	79.27	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
44	20250401	141027	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6990	740	2	11.84	11233632915	1673587	311.28	6320	7030	6240	8120	4380	6250	6712.31	3.09	270040	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	6245	21.38	4.93	12	1.87	327.00	1419.00	12000	20240422	-41.75	3860	20241209	81.09	7050	-0.85	20250312	4460	56.73	20250102	12000	-41.75	20240422	3860	81.09	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
45	20250401	131028	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6810	560	2	8.96	7460773295	1127123	209.64	6320	6850	6240	8120	4380	6250	6619.31	3.09	276230	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	6084	20.83	4.80	12	1.26	327.00	1419.00	12000	20240422	-43.25	3860	20241209	76.42	7050	-3.40	20250312	4460	52.69	20250102	12000	-43.25	20240422	3860	76.42	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
46	20250401	121029	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6770	520	2	8.32	5379439985	821347	152.77	6320	6770	6240	8120	4380	6250	6549.53	3.09	179355	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	6048	20.70	4.77	12	0.92	327.00	1419.00	12000	20240422	-43.58	3860	20241209	75.39	7050	-3.97	20250312	4460	51.79	20250102	12000	-43.58	20240422	3860	75.39	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
47	20250401	111015	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6640	390	2	6.24	3381944015	523432	97.35	6320	6670	6240	8120	4380	6250	6461.10	3.09	113318	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	5932	20.31	4.68	12	0.59	327.00	1419.00	12000	20240422	-44.67	3860	20241209	72.02	7050	-5.82	20250312	4460	48.88	20250102	12000	-44.67	20240422	3860	72.02	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
48	20250401	101013	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6330	80	2	1.28	963706420	152968	28.45	6320	6370	6240	8120	4380	6250	6300.05	3.09	8493	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	5655	19.36	4.46	12	0.17	327.00	1419.00	12000	20240422	-47.25	3860	20241209	63.99	7050	-10.21	20250312	4460	41.93	20250102	12000	-47.25	20240422	3860	63.99	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N
49	20250401	091014	55	60.00	KSQ150	의료·정밀기기	N	N	N	Y	60	N	6290	40	2	0.64	136418715	21700	4.04	6320	6330	6240	8120	4380	6250	6286.58	3.09	-5734	6543	6396	6203	6056	5863	6470	6130	89	1870	100	4370	10	1	89340619	5620	19.24	4.43	12	0.02	327.00	1419.00	12000	20240422	-47.58	3860	20241209	62.95	7050	-10.78	20250312	4460	41.03	20250102	12000	-47.58	20240422	3860	62.95	20241209	2.66	Y	336570	100	89 억	2760810	N	N	54508	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History