KissMeData/041960/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160432	57	100.00	KSQ150	제약	N	N	N	N	N	6870	-90	5	-1.29	765024480	111302	75.61	6950	6950	6800	9040	4880	6960	6873.41	4.53	0	-17054	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4410	-68.02	7.04	12	0.17	-101.00	976.00	8420	20230511	-18.41	6470	20221013	6.18	8420	-18.41	20230511	6560	4.73	20230306	8420	-18.41	20230511	6470	6.18	20221013	0.32	Y	041960	100	64 억	2908275	N	N	14702	N	N
3	20230630	150435	57	100.00	KSQ150	제약	N	N	N	N	N	6880	-80	5	-1.15	631733960	91906	62.43	6950	6950	6800	9040	4880	6960	6873.70	4.53	0	-13694	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4416	-68.12	7.05	12	0.14	-101.00	976.00	8420	20230511	-18.29	6470	20221013	6.34	8420	-18.29	20230511	6560	4.88	20230306	8420	-18.29	20230511	6470	6.34	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
4	20230630	140433	57	100.00	KSQ150	제약	N	N	N	N	N	6900	-60	5	-0.86	492996640	71761	48.75	6950	6950	6800	9040	4880	6960	6869.98	4.53	0	-9621	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4429	-68.32	7.07	12	0.11	-101.00	976.00	8420	20230511	-18.05	6470	20221013	6.65	8420	-18.05	20230511	6560	5.18	20230306	8420	-18.05	20230511	6470	6.65	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
5	20230630	130435	57	100.00	KSQ150	제약	N	N	N	N	N	6850	-110	5	-1.58	398162580	57979	39.38	6950	6950	6800	9040	4880	6960	6867.36	4.53	0	-6635	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4397	-67.82	7.02	12	0.09	-101.00	976.00	8420	20230511	-18.65	6470	20221013	5.87	8420	-18.65	20230511	6560	4.42	20230306	8420	-18.65	20230511	6470	5.87	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
6	20230630	120432	57	100.00	KSQ150	제약	N	N	N	N	N	6900	-60	5	-0.86	335958940	48931	33.24	6950	6950	6800	9040	4880	6960	6865.97	4.53	0	-3269	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4429	-68.32	7.07	12	0.08	-101.00	976.00	8420	20230511	-18.05	6470	20221013	6.65	8420	-18.05	20230511	6560	5.18	20230306	8420	-18.05	20230511	6470	6.65	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
7	20230630	110433	57	100.00	KSQ150	제약	N	N	N	N	N	6880	-80	5	-1.15	264902940	38635	26.24	6950	6950	6800	9040	4880	6960	6856.55	4.53	0	-4327	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4416	-68.12	7.05	12	0.06	-101.00	976.00	8420	20230511	-18.29	6470	20221013	6.34	8420	-18.29	20230511	6560	4.88	20230306	8420	-18.29	20230511	6470	6.34	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
8	20230630	100434	57	100.00	KSQ150	제약	N	N	N	N	N	6910	-50	5	-0.72	124108340	18118	12.31	6950	6950	6810	9040	4880	6960	6850.00	4.53	0	-3842	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4435	-68.42	7.08	12	0.03	-101.00	976.00	8420	20230511	-17.93	6470	20221013	6.80	8420	-17.93	20230511	6560	5.34	20230306	8420	-17.93	20230511	6470	6.80	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
9	20230630	090434	57	100.00	KSQ150	제약	N	N	N	N	N	6880	-80	5	-1.15	3026570	439	0.30	6950	6950	6860	9040	4880	6960	6894.24	4.53	0	-4	7166	7062	6916	6812	6666	7115	6865	64	2080	100	5150	10	1	64185876	4416	-68.12	7.05	12	0.00	-101.00	976.00	8420	20230511	-18.29	6470	20221013	6.34	8420	-18.29	20230511	6560	4.88	20230306	8420	-18.29	20230511	6470	6.34	20221013	0.32	Y	041960	100	64 억	2908275	N	N	19022	N	N
10	20230629	160433	57	100.00	KSQ150	제약	N	N	N	N	N	6960	10	2	0.14	1008962250	147059	112.41	6930	7020	6770	9030	4870	6950	6860.91	4.52	0	7209	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4467	-68.91	7.13	12	0.23	-101.00	976.00	8420	20230511	-17.34	6470	20221013	7.57	8420	-17.34	20230511	6560	6.10	20230306	8420	-17.34	20230511	6470	7.57	20221013	0.32	Y	041960	100	64 억	2900937	N	N	19022	N	N
11	20230629	150431	57	100.00	KSQ150	제약	N	N	N	N	N	6880	-70	5	-1.01	865909630	126469	96.67	6930	7020	6770	9030	4870	6950	6846.81	4.52	0	16814	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4416	-68.12	7.05	12	0.20	-101.00	976.00	8420	20230511	-18.29	6470	20221013	6.34	8420	-18.29	20230511	6560	4.88	20230306	8420	-18.29	20230511	6470	6.34	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
12	20230629	140431	57	100.00	KSQ150	제약	N	N	N	N	N	6930	-20	5	-0.29	592089980	86409	66.05	6930	7020	6770	9030	4870	6950	6852.18	4.52	0	-14624	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4448	-68.61	7.10	12	0.13	-101.00	976.00	8420	20230511	-17.70	6470	20221013	7.11	8420	-17.70	20230511	6560	5.64	20230306	8420	-17.70	20230511	6470	7.11	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
13	20230629	130430	57	100.00	KSQ150	제약	N	N	N	N	N	6860	-90	5	-1.29	527813970	77078	58.92	6930	7020	6770	9030	4870	6950	6847.79	4.52	0	-12609	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4403	-67.92	7.03	12	0.12	-101.00	976.00	8420	20230511	-18.53	6470	20221013	6.03	8420	-18.53	20230511	6560	4.57	20230306	8420	-18.53	20230511	6470	6.03	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
14	20230629	120432	57	100.00	KSQ150	제약	N	N	N	N	N	6800	-150	5	-2.16	477354210	69687	53.27	6930	7020	6770	9030	4870	6950	6849.97	4.52	0	-11448	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4365	-67.33	6.97	12	0.11	-101.00	976.00	8420	20230511	-19.24	6470	20221013	5.10	8420	-19.24	20230511	6560	3.66	20230306	8420	-19.24	20230511	6470	5.10	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
15	20230629	110432	57	100.00	KSQ150	제약	N	N	N	N	N	6820	-130	5	-1.87	291199690	42328	32.36	6930	7020	6800	9030	4870	6950	6879.60	4.52	0	-4895	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4377	-67.52	6.99	12	0.07	-101.00	976.00	8420	20230511	-19.00	6470	20221013	5.41	8420	-19.00	20230511	6560	3.96	20230306	8420	-19.00	20230511	6470	5.41	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
16	20230629	100432	57	100.00	KSQ150	제약	N	N	N	N	N	6880	-70	5	-1.01	132153220	19028	14.55	6930	7020	6870	9030	4870	6950	6945.20	4.52	0	-6624	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4416	-68.12	7.05	12	0.03	-101.00	976.00	8420	20230511	-18.29	6470	20221013	6.34	8420	-18.29	20230511	6560	4.88	20230306	8420	-18.29	20230511	6470	6.34	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
17	20230629	090431	57	100.00	KSQ150	제약	N	N	N	N	N	7000	50	2	0.72	13922570	1996	1.53	6930	7000	6930	9030	4870	6950	6975.26	4.52	0	-1272	7183	7066	6943	6826	6703	7005	6765	64	2080	100	5140	10	1	64185876	4493	-69.31	7.17	12	0.00	-101.00	976.00	8420	20230511	-16.86	6470	20221013	8.19	8420	-16.86	20230511	6560	6.71	20230306	8420	-16.86	20230511	6470	8.19	20221013	0.32	Y	041960	100	64 억	2900937	N	N	17915	N	N
18	20230628	160428	57	100.00	KSQ150	제약	N	N	N	N	N	6950	-60	5	-0.86	899212690	130463	132.80	7060	7060	6820	9110	4910	7010	6892.34	4.49	0	18196	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4461	-68.81	7.12	12	0.20	-101.00	976.00	8420	20230511	-17.46	6470	20221013	7.42	8420	-17.46	20230511	6560	5.95	20230306	8420	-17.46	20230511	6470	7.42	20221013	0.33	Y	041960	100	64 억	2884669	N	N	17915	N	N
19	20230628	150430	57	100.00	KSQ150	제약	N	N	N	N	N	6910	-100	5	-1.43	762070510	110671	112.66	7060	7060	6820	9110	4910	7010	6885.91	4.49	0	25748	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4435	-68.42	7.08	12	0.17	-101.00	976.00	8420	20230511	-17.93	6470	20221013	6.80	8420	-17.93	20230511	6560	5.34	20230306	8420	-17.93	20230511	6470	6.80	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
20	20230628	140428	57	100.00	KSQ150	제약	N	N	N	N	N	6910	-100	5	-1.43	711048870	103286	105.14	7060	7060	6820	9110	4910	7010	6884.27	4.49	0	27331	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4435	-68.42	7.08	12	0.16	-101.00	976.00	8420	20230511	-17.93	6470	20221013	6.80	8420	-17.93	20230511	6560	5.34	20230306	8420	-17.93	20230511	6470	6.80	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
21	20230628	130429	57	100.00	KSQ150	제약	N	N	N	N	N	6930	-80	5	-1.14	658302200	95653	97.37	7060	7060	6820	9110	4910	7010	6882.19	4.49	0	30083	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4448	-68.61	7.10	12	0.15	-101.00	976.00	8420	20230511	-17.70	6470	20221013	7.11	8420	-17.70	20230511	6560	5.64	20230306	8420	-17.70	20230511	6470	7.11	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
22	20230628	120403	57	100.00	KSQ150	제약	N	N	N	N	N	6930	-80	5	-1.14	593173020	86228	87.77	7060	7060	6820	9110	4910	7010	6879.12	4.49	0	33577	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4448	-68.61	7.10	12	0.13	-101.00	976.00	8420	20230511	-17.70	6470	20221013	7.11	8420	-17.70	20230511	6560	5.64	20230306	8420	-17.70	20230511	6470	7.11	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
23	20230628	110432	57	100.00	KSQ150	제약	N	N	N	N	N	6890	-120	5	-1.71	533873200	77646	79.04	7060	7060	6820	9110	4910	7010	6875.73	4.49	0	37510	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4422	-68.22	7.06	12	0.12	-101.00	976.00	8420	20230511	-18.17	6470	20221013	6.49	8420	-18.17	20230511	6560	5.03	20230306	8420	-18.17	20230511	6470	6.49	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
24	20230628	100432	57	100.00	KSQ150	제약	N	N	N	N	N	6930	-80	5	-1.14	260946950	37822	38.50	7060	7060	6830	9110	4910	7010	6899.34	4.49	0	21886	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4448	-68.61	7.10	12	0.06	-101.00	976.00	8420	20230511	-17.70	6470	20221013	7.11	8420	-17.70	20230511	6560	5.64	20230306	8420	-17.70	20230511	6470	7.11	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
25	20230628	090429	57	100.00	KSQ150	제약	N	N	N	N	N	6890	-120	5	-1.71	143205370	20818	21.19	7060	7060	6830	9110	4910	7010	6878.92	4.49	0	13847	7136	7072	6976	6912	6816	7105	6945	64	2100	100	5180	10	1	64185876	4422	-68.22	7.06	12	0.03	-101.00	976.00	8420	20230511	-18.17	6470	20221013	6.49	8420	-18.17	20230511	6560	5.03	20230306	8420	-18.17	20230511	6470	6.49	20221013	0.33	Y	041960	100	64 억	2884669	N	N	19119	N	N
26	20230627	160430	57	100.00	KSQ150	제약	N	N	N	N	N	7010	10	2	0.14	680626360	98175	93.94	6960	7040	6880	9100	4900	7000	6932.46	4.50	0	-11751	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4499	-69.41	7.18	12	0.15	-101.00	976.00	8420	20230511	-16.75	6470	20221013	8.35	8420	-16.75	20230511	6560	6.86	20230306	8420	-16.75	20230511	6470	8.35	20221013	0.33	Y	041960	100	64 억	2890001	N	N	19119	N	N
27	20230627	150433	57	100.00	KSQ150	제약	N	N	N	N	N	6930	-70	5	-1.00	559063320	80671	77.19	6960	7040	6880	9100	4900	7000	6930.16	4.50	0	-7549	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4448	-68.61	7.10	12	0.13	-101.00	976.00	8420	20230511	-17.70	6470	20221013	7.11	8420	-17.70	20230511	6560	5.64	20230306	8420	-17.70	20230511	6470	7.11	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
28	20230627	140437	57	100.00	KSQ150	제약	N	N	N	N	N	6920	-80	5	-1.14	471183370	67971	65.04	6960	7040	6880	9100	4900	7000	6932.12	4.50	0	-3506	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4442	-68.51	7.09	12	0.11	-101.00	976.00	8420	20230511	-17.81	6470	20221013	6.96	8420	-17.81	20230511	6560	5.49	20230306	8420	-17.81	20230511	6470	6.96	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
29	20230627	130436	57	100.00	KSQ150	제약	N	N	N	N	N	6960	-40	5	-0.57	398325220	57432	54.95	6960	7040	6880	9100	4900	7000	6935.60	4.50	0	-2798	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4467	-68.91	7.13	12	0.09	-101.00	976.00	8420	20230511	-17.34	6470	20221013	7.57	8420	-17.34	20230511	6560	6.10	20230306	8420	-17.34	20230511	6470	7.57	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
30	20230627	120438	57	100.00	KSQ150	제약	N	N	N	N	N	6960	-40	5	-0.57	316286580	45588	43.62	6960	7040	6880	9100	4900	7000	6937.93	4.50	0	-1382	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4467	-68.91	7.13	12	0.07	-101.00	976.00	8420	20230511	-17.34	6470	20221013	7.57	8420	-17.34	20230511	6560	6.10	20230306	8420	-17.34	20230511	6470	7.57	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
31	20230627	110438	57	100.00	KSQ150	제약	N	N	N	N	N	6950	-50	5	-0.71	273385510	39430	37.73	6960	7040	6880	9100	4900	7000	6933.44	4.50	0	-859	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4461	-68.81	7.12	12	0.06	-101.00	976.00	8420	20230511	-17.46	6470	20221013	7.42	8420	-17.46	20230511	6560	5.95	20230306	8420	-17.46	20230511	6470	7.42	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
32	20230627	100427	57	100.00	KSQ150	제약	N	N	N	N	N	6960	-40	5	-0.57	177076150	25503	24.40	6960	7040	6880	9100	4900	7000	6943.35	4.50	0	-5609	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4467	-68.91	7.13	12	0.04	-101.00	976.00	8420	20230511	-17.34	6470	20221013	7.57	8420	-17.34	20230511	6560	6.10	20230306	8420	-17.34	20230511	6470	7.57	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
33	20230627	090430	57	100.00	KSQ150	제약	N	N	N	N	N	6980	-20	5	-0.29	16135450	2314	2.21	6960	7040	6950	9100	4900	7000	6972.97	4.50	0	-152	7253	7126	7023	6896	6793	7190	6960	64	2100	100	5180	10	1	64185876	4480	-69.11	7.15	12	0.00	-101.00	976.00	8420	20230511	-17.10	6470	20221013	7.88	8420	-17.10	20230511	6560	6.40	20230306	8420	-17.10	20230511	6470	7.88	20221013	0.33	Y	041960	100	64 억	2890001	N	N	15047	N	N
34	20230626	160429	57	100.00	KSQ150	제약	N	N	N	N	N	7000	0	3	0.00	734095020	104512	94.85	6930	7150	6920	9100	4900	7000	7024.03	4.47	0	17555	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4493	-69.31	7.17	12	0.16	-101.00	976.00	8420	20230511	-16.86	6470	20221013	8.19	8420	-16.86	20230511	6560	6.71	20230306	8420	-16.86	20230511	6470	8.19	20221013	0.33	Y	041960	100	64 억	2872231	N	N	15047	N	N
35	20230626	150432	57	100.00	KSQ150	제약	N	N	N	N	N	7010	10	2	0.14	694025190	98786	89.65	6930	7150	6920	9100	4900	7000	7025.54	4.47	0	16351	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4499	-69.41	7.18	12	0.15	-101.00	976.00	8420	20230511	-16.75	6470	20221013	8.35	8420	-16.75	20230511	6560	6.86	20230306	8420	-16.75	20230511	6470	8.35	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
36	20230626	140431	57	100.00	KSQ150	제약	N	N	N	N	N	6990	-10	5	-0.14	559455190	79452	72.11	6930	7150	6920	9100	4900	7000	7041.42	4.47	0	8342	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4487	-69.21	7.16	12	0.12	-101.00	976.00	8420	20230511	-16.98	6470	20221013	8.04	8420	-16.98	20230511	6560	6.55	20230306	8420	-16.98	20230511	6470	8.04	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
37	20230626	130431	57	100.00	KSQ150	제약	N	N	N	N	N	7030	30	2	0.43	512122190	72698	65.98	6930	7150	6920	9100	4900	7000	7044.52	4.47	0	7070	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4512	-69.60	7.20	12	0.11	-101.00	976.00	8420	20230511	-16.51	6470	20221013	8.66	8420	-16.51	20230511	6560	7.16	20230306	8420	-16.51	20230511	6470	8.66	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
38	20230626	120428	57	100.00	KSQ150	제약	N	N	N	N	N	7090	90	2	1.29	384246870	54503	49.46	6930	7150	6920	9100	4900	7000	7050.01	4.47	0	4763	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4551	-70.20	7.26	12	0.08	-101.00	976.00	8420	20230511	-15.80	6470	20221013	9.58	8420	-15.80	20230511	6560	8.08	20230306	8420	-15.80	20230511	6470	9.58	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
39	20230626	110428	57	100.00	KSQ150	제약	N	N	N	N	N	7140	140	2	2.00	330273950	46922	42.58	6930	7150	6920	9100	4900	7000	7038.79	4.47	0	2721	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4583	-70.69	7.32	12	0.07	-101.00	976.00	8420	20230511	-15.20	6470	20221013	10.36	8420	-15.20	20230511	6560	8.84	20230306	8420	-15.20	20230511	6470	10.36	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
40	20230626	100428	57	100.00	KSQ150	제약	N	N	N	N	N	7060	60	2	0.86	197509710	28256	25.64	6930	7090	6920	9100	4900	7000	6990.01	4.47	0	1296	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4532	-69.90	7.23	12	0.04	-101.00	976.00	8420	20230511	-16.15	6470	20221013	9.12	8420	-16.15	20230511	6560	7.62	20230306	8420	-16.15	20230511	6470	9.12	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
41	20230626	090429	57	100.00	KSQ150	제약	N	N	N	N	N	6950	-50	5	-0.71	15881310	2278	2.07	6930	7090	6930	9100	4900	7000	6971.60	4.47	0	-1354	7260	7130	7020	6890	6780	7075	6835	64	2100	100	5180	10	1	64185876	4461	-68.81	7.12	12	0.00	-101.00	976.00	8420	20230511	-17.46	6470	20221013	7.42	8420	-17.46	20230511	6560	5.95	20230306	8420	-17.46	20230511	6470	7.42	20221013	0.33	Y	041960	100	64 억	2872231	N	N	30727	N	N
42	20230623	162337	57	100.00	KSQ150	제약	N	N	N	N	N	7000	-50	5	-0.71	757591840	107879	125.44	7050	7150	6910	9160	4940	7050	7022.76	4.46	824	6374	7203	7126	7073	6996	6943	7100	6970	64	2110	100	5210	10	1	64185876	4493	-69.31	7.17	12	0.17	-101.00	976.00	8420	20230511	-16.86	6470	20221013	8.19	8420	-16.86	20230511	6560	6.71	20230306	8420	-16.86	20230511	6470	8.19	20221013	0.32	Y	041960	100	64 억	2860944	N	N	30727	N	N
43	20230623	140343	57	100.00	KSQ150	제약	N	N	N	N	N	6950	-100	5	-1.42	600369620	85284	99.17	7050	7150	6940	9160	4940	7050	7039.65	4.46	824	6642	7203	7126	7073	6996	6943	7100	6970	64	2110	100	5210	10	1	64185876	4461	-68.81	7.12	12	0.13	-101.00	976.00	8420	20230511	-17.46	6470	20221013	7.42	8420	-17.46	20230511	6560	5.95	20230306	8420	-17.46	20230511	6470	7.42	20221013	0.32	Y	041960	100	64 억	2860944	N	N	17835	N	N
44	20230622	160456	57	100.00	KSQ150	제약	N	N	N	N	N	7050	-90	5	-1.26	596427130	84127	31.02	7080	7150	7020	9280	5000	7140	7089.65	4.37	0	-21456	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4525	-69.80	7.22	12	0.13	-101.00	976.00	8420	20230511	-16.27	6470	20221013	8.96	8420	-16.27	20230511	6560	7.47	20230306	8420	-16.27	20230511	6470	8.96	20221013	0.32	Y	041960	100	64 억	2806068	N	N	17835	N	N
45	20230622	151021	57	100.00	KSQ150	제약	N	N	N	N	N	7070	-70	5	-0.98	545825010	76954	28.38	7080	7150	7020	9280	5000	7140	7092.87	4.37	0	-20851	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4538	-70.00	7.24	12	0.12	-101.00	976.00	8420	20230511	-16.03	6470	20221013	9.27	8420	-16.03	20230511	6560	7.77	20230306	8420	-16.03	20230511	6470	9.27	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
46	20230622	140831	57	100.00	KSQ150	제약	N	N	N	N	N	7060	-80	5	-1.12	437998420	61683	22.75	7080	7150	7020	9280	5000	7140	7100.79	4.37	0	-15979	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4532	-69.90	7.23	12	0.10	-101.00	976.00	8420	20230511	-16.15	6470	20221013	9.12	8420	-16.15	20230511	6560	7.62	20230306	8420	-16.15	20230511	6470	9.12	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
47	20230622	130757	57	100.00	KSQ150	제약	N	N	N	N	N	7130	-10	5	-0.14	353449660	49764	18.35	7080	7150	7020	9280	5000	7140	7102.51	4.37	0	-14759	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4576	-70.59	7.31	12	0.08	-101.00	976.00	8420	20230511	-15.32	6470	20221013	10.20	8420	-15.32	20230511	6560	8.69	20230306	8420	-15.32	20230511	6470	10.20	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
48	20230622	120445	57	100.00	KSQ150	제약	N	N	N	N	N	7110	-30	5	-0.42	279627680	39403	14.53	7080	7150	7020	9280	5000	7140	7096.60	4.37	0	-10869	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4564	-70.40	7.28	12	0.06	-101.00	976.00	8420	20230511	-15.56	6470	20221013	9.89	8420	-15.56	20230511	6560	8.38	20230306	8420	-15.56	20230511	6470	9.89	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
49	20230622	110151	57	100.00	KSQ150	제약	N	N	N	N	N	7140	0	3	0.00	244452410	34461	12.71	7080	7150	7020	9280	5000	7140	7093.59	4.37	0	-9735	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4583	-70.69	7.32	12	0.05	-101.00	976.00	8420	20230511	-15.20	6470	20221013	10.36	8420	-15.20	20230511	6560	8.84	20230306	8420	-15.20	20230511	6470	10.36	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
50	20230622	100951	57	100.00	KSQ150	제약	N	N	N	N	N	7120	-20	5	-0.28	131046140	18513	6.83	7080	7140	7020	9280	5000	7140	7078.57	4.37	0	-4537	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4570	-70.50	7.30	12	0.03	-101.00	976.00	8420	20230511	-15.44	6470	20221013	10.05	8420	-15.44	20230511	6560	8.54	20230306	8420	-15.44	20230511	6470	10.05	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
51	20230622	090636	57	100.00	KSQ150	제약	N	N	N	N	N	7060	-80	5	-1.12	25141840	3557	1.31	7080	7110	7020	9280	5000	7140	7068.11	4.37	0	-1184	7806	7472	7266	6932	6726	7640	7100	64	2140	100	5280	10	1	64185876	4532	-69.90	7.23	12	0.01	-101.00	976.00	8420	20230511	-16.15	6470	20221013	9.12	8420	-16.15	20230511	6560	7.62	20230306	8420	-16.15	20230511	6470	9.12	20221013	0.32	Y	041960	100	64 억	2806068	N	N	58126	N	N
52	20230621	160540	57	100.00	KSQ150	제약	N	N	N	N	N	7140	60	2	0.85	1945351810	270659	213.78	7070	7600	7060	9200	4960	7080	7187.56	4.40	1030	-29701	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4583	-70.69	7.32	12	0.42	-101.00	976.00	8420	20230511	-15.20	6470	20221013	10.36	8420	-15.20	20230511	6560	8.84	20230306	8420	-15.20	20230511	6470	10.36	20221013	0.32	Y	041960	100	64 억	2824630	N	N	58126	N	N
53	20230621	150125	57	100.00	KSQ150	제약	N	N	N	N	N	7130	50	2	0.71	1752918010	243607	192.42	7070	7600	7060	9200	4960	7080	7195.68	4.40	1030	-22797	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4576	-70.59	7.31	12	0.38	-101.00	976.00	8420	20230511	-15.32	6470	20221013	10.20	8420	-15.32	20230511	6560	8.69	20230306	8420	-15.32	20230511	6470	10.20	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
54	20230621	140516	57	100.00	KSQ150	제약	N	N	N	N	N	7160	80	2	1.13	1655310060	229911	181.60	7070	7600	7060	9200	4960	7080	7199.79	4.40	1030	-22036	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4596	-70.89	7.34	12	0.36	-101.00	976.00	8420	20230511	-14.96	6470	20221013	10.66	8420	-14.96	20230511	6560	9.15	20230306	8420	-14.96	20230511	6470	10.66	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
55	20230621	130915	57	100.00	KSQ150	제약	N	N	N	N	N	7230	150	2	2.12	1401220300	194523	153.65	7070	7600	7060	9200	4960	7080	7203.37	4.40	1030	-18973	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4641	-71.58	7.41	12	0.30	-101.00	976.00	8420	20230511	-14.13	6470	20221013	11.75	8420	-14.13	20230511	6560	10.21	20230306	8420	-14.13	20230511	6470	11.75	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
56	20230621	120156	57	100.00	KSQ150	제약	N	N	N	N	N	7360	280	2	3.95	1293951610	179762	141.99	7070	7600	7060	9200	4960	7080	7198.14	4.40	1030	-17115	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4724	-72.87	7.54	12	0.28	-101.00	976.00	8420	20230511	-12.59	6470	20221013	13.76	8420	-12.59	20230511	6560	12.20	20230306	8420	-12.59	20230511	6470	13.76	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
57	20230621	110132	57	100.00	KSQ150	제약	N	N	N	N	N	7150	70	2	0.99	853742250	119294	94.23	7070	7600	7060	9200	4960	7080	7156.62	4.40	1030	-6314	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4589	-70.79	7.33	12	0.19	-101.00	976.00	8420	20230511	-15.08	6470	20221013	10.51	8420	-15.08	20230511	6560	8.99	20230306	8420	-15.08	20230511	6470	10.51	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
58	20230621	100440	57	100.00	KSQ150	제약	N	N	N	N	N	7130	50	2	0.71	374551460	52684	41.61	7070	7200	7060	9200	4960	7080	7109.40	4.40	1030	344	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4576	-70.59	7.31	12	0.08	-101.00	976.00	8420	20230511	-15.32	6470	20221013	10.20	8420	-15.32	20230511	6560	8.69	20230306	8420	-15.32	20230511	6470	10.20	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
59	20230621	090255	57	100.00	KSQ150	제약	N	N	N	N	N	7070	-10	5	-0.14	5246220	742	0.59	7070	7080	7070	9200	4960	7080	7070.38	4.40	1030	-178	7433	7256	7163	6986	6893	7210	6940	64	2120	100	5230	10	1	64185876	4538	-70.00	7.24	12	0.00	-101.00	976.00	8420	20230511	-16.03	6470	20221013	9.27	8420	-16.03	20230511	6560	7.77	20230306	8420	-16.03	20230511	6470	9.27	20221013	0.32	Y	041960	100	64 억	2824630	N	N	39944	N	N
60	20230620	160304	57	100.00	KSQ150	제약	N	N	N	N	N	7080	-230	5	-3.15	905440770	125755	93.28	7310	7340	7070	9500	5120	7310	7200.04	4.42	1648	-18999	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4544	-70.10	7.25	12	0.20	-101.00	976.00	8420	20230511	-15.91	6470	20221013	9.43	8420	-15.91	20230511	6560	7.93	20230306	8420	-15.91	20230511	6470	9.43	20221013	0.33	Y	041960	100	64 억	2839799	N	N	39944	N	N
61	20230620	150612	57	100.00	KSQ150	제약	N	N	N	N	N	7100	-210	5	-2.87	857575220	119004	88.27	7310	7340	7070	9500	5120	7310	7206.27	4.42	1648	-16268	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4557	-70.30	7.27	12	0.19	-101.00	976.00	8420	20230511	-15.68	6470	20221013	9.74	8420	-15.68	20230511	6560	8.23	20230306	8420	-15.68	20230511	6470	9.74	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
62	20230620	140434	57	100.00	KSQ150	제약	N	N	N	N	N	7160	-150	5	-2.05	619963010	85578	63.48	7310	7340	7150	9500	5120	7310	7244.42	4.42	1648	-14874	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4596	-70.89	7.34	12	0.13	-101.00	976.00	8420	20230511	-14.96	6470	20221013	10.66	8420	-14.96	20230511	6560	9.15	20230306	8420	-14.96	20230511	6470	10.66	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
63	20230620	130905	57	100.00	KSQ150	제약	N	N	N	N	N	7200	-110	5	-1.50	534751260	73707	54.67	7310	7340	7180	9500	5120	7310	7255.09	4.42	1648	-14242	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4621	-71.29	7.38	12	0.11	-101.00	976.00	8420	20230511	-14.49	6470	20221013	11.28	8420	-14.49	20230511	6560	9.76	20230306	8420	-14.49	20230511	6470	11.28	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
64	20230620	120529	57	100.00	KSQ150	제약	N	N	N	N	N	7190	-120	5	-1.64	461402620	63506	47.10	7310	7340	7180	9500	5120	7310	7265.50	4.42	1648	-10032	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4615	-71.19	7.37	12	0.10	-101.00	976.00	8420	20230511	-14.61	6470	20221013	11.13	8420	-14.61	20230511	6560	9.60	20230306	8420	-14.61	20230511	6470	11.13	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
65	20230620	110120	57	100.00	KSQ150	제약	N	N	N	N	N	7240	-70	5	-0.96	337557230	46332	34.37	7310	7340	7230	9500	5120	7310	7285.62	4.42	1648	-3322	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4647	-71.68	7.42	12	0.07	-101.00	976.00	8420	20230511	-14.01	6470	20221013	11.90	8420	-14.01	20230511	6560	10.37	20230306	8420	-14.01	20230511	6470	11.90	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
66	20230620	100901	57	100.00	KSQ150	제약	N	N	N	N	N	7310	0	3	0.00	201001480	27545	20.43	7310	7340	7260	9500	5120	7310	7297.20	4.42	1648	2510	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4692	-72.38	7.49	12	0.04	-101.00	976.00	8420	20230511	-13.18	6470	20221013	12.98	8420	-13.18	20230511	6560	11.43	20230306	8420	-13.18	20230511	6470	12.98	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
67	20230620	090639	57	100.00	KSQ150	제약	N	N	N	N	N	7310	0	3	0.00	39997880	5468	4.06	7310	7340	7290	9500	5120	7310	7314.90	4.42	1648	36	7723	7516	7413	7206	7103	7465	7155	64	2190	100	5400	10	1	64185876	4692	-72.38	7.49	12	0.01	-101.00	976.00	8420	20230511	-13.18	6470	20221013	12.98	8420	-13.18	20230511	6560	11.43	20230306	8420	-13.18	20230511	6470	12.98	20221013	0.33	Y	041960	100	64 억	2839799	N	N	36070	N	N
68	20230619	160642	57	100.00	KSQ150	제약	N	N	N	N	N	7310	-290	5	-3.82	989888280	134495	106.02	7620	7620	7310	9880	5320	7600	7360.44	4.49	1030	-47286	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4692	-72.38	7.49	12	0.21	-101.00	976.00	8420	20230511	-13.18	6470	20221013	12.98	8420	-13.18	20230511	6560	11.43	20230306	8420	-13.18	20230511	6470	12.98	20221013	0.33	Y	041960	100	64 억	2883047	N	N	36070	N	N
69	20230619	150815	57	100.00	KSQ150	제약	N	N	N	N	N	7340	-260	5	-3.42	940139140	127703	100.67	7620	7620	7310	9880	5320	7600	7361.92	4.49	1030	-45081	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4711	-72.67	7.52	12	0.20	-101.00	976.00	8420	20230511	-12.83	6470	20221013	13.45	8420	-12.83	20230511	6560	11.89	20230306	8420	-12.83	20230511	6470	13.45	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
70	20230619	140156	57	100.00	KSQ150	제약	N	N	N	N	N	7340	-260	5	-3.42	757628540	102826	81.06	7620	7620	7310	9880	5320	7600	7368.06	4.49	1030	-35879	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4711	-72.67	7.52	12	0.16	-101.00	976.00	8420	20230511	-12.83	6470	20221013	13.45	8420	-12.83	20230511	6560	11.89	20230306	8420	-12.83	20230511	6470	13.45	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
71	20230619	130841	57	100.00	KSQ150	제약	N	N	N	N	N	7320	-280	5	-3.68	674518800	91496	72.13	7620	7620	7320	9880	5320	7600	7372.11	4.49	1030	-29449	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4698	-72.48	7.50	12	0.14	-101.00	976.00	8420	20230511	-13.06	6470	20221013	13.14	8420	-13.06	20230511	6560	11.59	20230306	8420	-13.06	20230511	6470	13.14	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
72	20230619	120624	57	100.00	KSQ150	제약	N	N	N	N	N	7360	-240	5	-3.16	521117290	70562	55.62	7620	7620	7330	9880	5320	7600	7385.24	4.49	1030	-15286	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4724	-72.87	7.54	12	0.11	-101.00	976.00	8420	20230511	-12.59	6470	20221013	13.76	8420	-12.59	20230511	6560	12.20	20230306	8420	-12.59	20230511	6470	13.76	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
73	20230619	110719	57	100.00	KSQ150	제약	N	N	N	N	N	7340	-260	5	-3.42	421773860	57025	44.95	7620	7620	7340	9880	5320	7600	7396.30	4.49	1030	-5335	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4711	-72.67	7.52	12	0.09	-101.00	976.00	8420	20230511	-12.83	6470	20221013	13.45	8420	-12.83	20230511	6560	11.89	20230306	8420	-12.83	20230511	6470	13.45	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
74	20230619	100419	57	100.00	KSQ150	제약	N	N	N	N	N	7400	-200	5	-2.63	205393190	27674	21.82	7620	7620	7390	9880	5320	7600	7421.88	4.49	1030	-650	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4750	-73.27	7.58	12	0.04	-101.00	976.00	8420	20230511	-12.11	6470	20221013	14.37	8420	-12.11	20230511	6560	12.80	20230306	8420	-12.11	20230511	6470	14.37	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
75	20230619	090533	57	100.00	KSQ150	제약	N	N	N	N	N	7440	-160	5	-2.11	34720750	4648	3.66	7620	7620	7400	9880	5320	7600	7470.04	4.49	1030	29	7826	7712	7606	7492	7386	7710	7490	64	2280	100	5620	10	1	64185876	4775	-73.66	7.62	12	0.01	-101.00	976.00	8420	20230511	-11.64	6470	20221013	14.99	8420	-11.64	20230511	6560	13.41	20230306	8420	-11.64	20230511	6470	14.99	20221013	0.33	Y	041960	100	64 억	2883047	N	N	25548	N	N
76	20230616	160841	57	100.00	KSQ150	제약	N	N	N	N	N	7600	0	3	0.00	941304280	124272	55.06	7600	7720	7500	9880	5320	7600	7574.55	4.47	0	8619	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4878	-75.25	7.79	12	0.19	-101.00	976.00	8420	20230511	-9.74	6470	20221013	17.47	8420	-9.74	20230511	6560	15.85	20230306	8420	-9.74	20230511	6470	17.47	20221013	0.34	Y	041960	100	64 억	2871584	N	N	25548	N	N
77	20230616	150320	57	100.00	KSQ150	제약	N	N	N	N	N	7530	-70	5	-0.92	805921790	106382	47.13	7600	7720	7500	9880	5320	7600	7575.73	4.47	0	15522	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4833	-74.55	7.72	12	0.17	-101.00	976.00	8420	20230511	-10.57	6470	20221013	16.38	8420	-10.57	20230511	6560	14.79	20230306	8420	-10.57	20230511	6470	16.38	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
78	20230616	140221	57	100.00	KSQ150	제약	N	N	N	N	N	7560	-40	5	-0.53	648128220	85439	37.85	7600	7720	7510	9880	5320	7600	7585.86	4.47	0	15382	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4852	-74.85	7.75	12	0.13	-101.00	976.00	8420	20230511	-10.21	6470	20221013	16.85	8420	-10.21	20230511	6560	15.24	20230306	8420	-10.21	20230511	6470	16.85	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
79	20230616	130507	57	100.00	KSQ150	제약	N	N	N	N	N	7560	-40	5	-0.53	519232690	68345	30.28	7600	7720	7510	9880	5320	7600	7597.23	4.47	0	16507	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4852	-74.85	7.75	12	0.11	-101.00	976.00	8420	20230511	-10.21	6470	20221013	16.85	8420	-10.21	20230511	6560	15.24	20230306	8420	-10.21	20230511	6470	16.85	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
80	20230616	120153	57	100.00	KSQ150	제약	N	N	N	N	N	7540	-60	5	-0.79	474797450	62469	27.68	7600	7720	7510	9880	5320	7600	7600.53	4.47	0	18245	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4840	-74.65	7.73	12	0.10	-101.00	976.00	8420	20230511	-10.45	6470	20221013	16.54	8420	-10.45	20230511	6560	14.94	20230306	8420	-10.45	20230511	6470	16.54	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
81	20230616	110851	57	100.00	KSQ150	제약	N	N	N	N	N	7580	-20	5	-0.26	358501220	47056	20.85	7600	7720	7510	9880	5320	7600	7618.61	4.47	0	15126	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4865	-75.05	7.77	12	0.07	-101.00	976.00	8420	20230511	-9.98	6470	20221013	17.16	8420	-9.98	20230511	6560	15.55	20230306	8420	-9.98	20230511	6470	17.16	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
82	20230616	100524	57	100.00	KSQ150	제약	N	N	N	N	N	7620	20	2	0.26	268286660	35142	15.57	7600	7720	7510	9880	5320	7600	7634.36	4.47	0	19259	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4891	-75.45	7.81	12	0.05	-101.00	976.00	8420	20230511	-9.50	6470	20221013	17.77	8420	-9.50	20230511	6560	16.16	20230306	8420	-9.50	20230511	6470	17.77	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
83	20230616	090609	57	100.00	KSQ150	제약	N	N	N	N	N	7610	10	2	0.13	66431360	8732	3.87	7600	7690	7510	9880	5320	7600	7607.81	4.47	0	3943	7906	7752	7576	7422	7246	7665	7335	64	2280	100	5620	10	1	64185876	4885	-75.35	7.80	12	0.01	-101.00	976.00	8420	20230511	-9.62	6470	20221013	17.62	8420	-9.62	20230511	6560	16.01	20230306	8420	-9.62	20230511	6470	17.62	20221013	0.34	Y	041960	100	64 억	2871584	N	N	65016	N	N
84	20230615	150306	57	100.00	KSQ150	제약	N	N	N	N	N	7560	-140	5	-1.82	1577528370	209610	167.62	7660	7730	7400	10010	5390	7700	7526.02	4.49	0	-12113	7893	7796	7703	7606	7513	7750	7560	64	2310	100	5690	10	1	64185876	4852	-74.85	7.75	12	0.33	-101.00	976.00	8420	20230511	-10.21	6470	20221013	16.85	8420	-10.21	20230511	6560	15.24	20230306	8420	-10.21	20230511	6470	16.85	20221013	0.34	Y	041960	100	64 억	2884576	N	N	43647	N	N
85	20230615	140509	57	100.00	KSQ150	제약	N	N	N	N	N	7500	-200	5	-2.60	1479286550	196569	157.19	7660	7730	7400	10010	5390	7700	7525.53	4.49	0	-11039	7893	7796	7703	7606	7513	7750	7560	64	2310	100	5690	10	1	64185876	4814	-74.26	7.68	12	0.31	-101.00	976.00	8420	20230511	-10.93	6470	20221013	15.92	8420	-10.93	20230511	6560	14.33	20230306	8420	-10.93	20230511	6470	15.92	20221013	0.34	Y	041960	100	64 억	2884576	N	N	43647	N	N
86	20230615	130931	57	100.00	KSQ150	제약	N	N	N	N	N	7500	-200	5	-2.60	1339904570	177967	142.32	7660	7730	7400	10010	5390	7700	7528.95	4.49	0	-3085	7893	7796	7703	7606	7513	7750	7560	64	2310	100	5690	10	1	64185876	4814	-74.26	7.68	12	0.28	-101.00	976.00	8420	20230511	-10.93	6470	20221013	15.92	8420	-10.93	20230511	6560	14.33	20230306	8420	-10.93	20230511	6470	15.92	20221013	0.34	Y	041960	100	64 억	2884576	N	N	43647	N	N
87	20230615	120535	57	100.00	KSQ150	제약	N	N	N	N	N	7540	-160	5	-2.08	1195930370	158780	126.97	7660	7730	7400	10010	5390	7700	7532.00	4.49	0	-355	7893	7796	7703	7606	7513	7750	7560	64	2310	100	5690	10	1	64185876	4840	-74.65	7.73	12	0.25	-101.00	976.00	8420	20230511	-10.45	6470	20221013	16.54	8420	-10.45	20230511	6560	14.94	20230306	8420	-10.45	20230511	6470	16.54	20221013	0.34	Y	041960	100	64 억	2884576	N	N	43647	N	N
88	20230615	110814	57	100.00	KSQ150	제약	N	N	N	N	N	7420	-280	5	-3.64	979236250	129622	103.66	7660	7730	7400	10010	5390	7700	7554.55	4.49	0	-3368	7893	7796	7703	7606	7513	7750	7560	64	2310	100	5690	10	1	64185876	4763	-73.47	7.60	12	0.20	-101.00	976.00	8420	20230511	-11.88	6470	20221013	14.68	8420	-11.88	20230511	6560	13.11	20230306	8420	-11.88	20230511	6470	14.68	20221013	0.34	Y	041960	100	64 억	2884576	N	N	43647	N	N
89	20230611	184846	57	100.00	KSQ150	제약	N	N	N	N	N	7910	80	2	1.02	820073170	103759	79.69	7830	7980	7770	10170	5490	7830	7903.81	4.46	-14492	-15655	7923	7876	7803	7756	7683	7900	7780	64	2340	100	5790	10	1	64185876	5077	-78.32	8.10	12	0.16	-101.00	976.00	8420	20230511	-6.06	6470	20221013	22.26	8420	-6.06	20230511	6560	20.58	20230306	8420	-6.06	20230511	6470	22.26	20221013	0.34	Y	041960	100	64 억	2860052	N	N	28830	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History