KissMeData/195940/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	2263036150	75681	48.68	29950	30100	29700	39100	21100	30100	29902.29	3.05	0	-12548	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8513	22.78	0.73	12	0.27	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.01	Y	195940	500	144 억	863414	N	N	11080	N	N
3	20230630	150838	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	2064570700	69068	44.42	29950	30100	29700	39100	21100	30100	29891.86	3.05	0	-12779	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8513	22.78	0.73	12	0.24	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
4	20230630	140836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-50	5	-0.17	1803137400	60367	38.83	29950	30100	29700	39100	21100	30100	29869.59	3.05	0	-13079	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8513	22.78	0.73	12	0.21	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
5	20230630	130836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29900	-200	5	-0.66	1404482650	47091	30.29	29950	30000	29700	39100	21100	30100	29824.86	3.05	0	-12069	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8471	22.67	0.73	12	0.17	1319.00	41115.00	44900	20220801	-33.41	29300	20230626	2.05	42850	-30.22	20230119	29300	2.05	20230626	44900	-33.41	20220801	29300	2.05	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
6	20230630	120834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29800	-300	5	-1.00	1192318300	39987	25.72	29950	30000	29700	39100	21100	30100	29817.65	3.05	0	-11832	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8442	22.59	0.72	12	0.14	1319.00	41115.00	44900	20220801	-33.63	29300	20230626	1.71	42850	-30.46	20230119	29300	1.71	20230626	44900	-33.63	20220801	29300	1.71	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
7	20230630	110836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29850	-250	5	-0.83	928244850	31138	20.03	29950	30000	29700	39100	21100	30100	29810.68	3.05	0	-11519	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8456	22.63	0.73	12	0.11	1319.00	41115.00	44900	20220801	-33.52	29300	20230626	1.88	42850	-30.34	20230119	29300	1.88	20230626	44900	-33.52	20220801	29300	1.88	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
8	20230630	100836	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29750	-350	5	-1.16	482150450	16150	10.39	29950	30000	29750	39100	21100	30100	29854.52	3.05	0	-4917	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8428	22.55	0.72	12	0.06	1319.00	41115.00	44900	20220801	-33.74	29300	20230626	1.54	42850	-30.57	20230119	29300	1.54	20230626	44900	-33.74	20220801	29300	1.54	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
9	20230630	090837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29900	-200	5	-0.66	77962750	2604	1.67	29950	30000	29900	39100	21100	30100	29939.61	3.05	0	-587	30433	30266	29933	29766	29433	30350	29850	145	9000	500	22870	50	1	28329891	8471	22.67	0.73	12	0.01	1319.00	41115.00	44900	20220801	-33.41	29300	20230626	2.05	42850	-30.22	20230119	29300	2.05	20230626	44900	-33.41	20220801	29300	2.05	20230626	3.01	Y	195940	500	144 억	863414	N	N	27727	N	N
10	20230629	160834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	50	2	0.17	4641377900	155339	228.37	30000	30100	29600	39050	21050	30050	29879.02	3.27	0	-57178	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8527	22.82	0.73	12	0.55	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.01	Y	195940	500	144 억	926749	N	N	27727	N	N
11	20230629	150832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	0	3	0.00	4498465700	150584	221.38	30000	30100	29600	39050	21050	30050	29873.46	3.27	0	-56417	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8513	22.78	0.73	12	0.53	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
12	20230629	140829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29750	-300	5	-1.00	3316274250	111202	163.48	30000	30050	29600	39050	21050	30050	29822.07	3.27	0	-44252	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8428	22.55	0.72	12	0.39	1319.00	41115.00	44900	20220801	-33.74	29300	20230626	1.54	42850	-30.57	20230119	29300	1.54	20230626	44900	-33.74	20220801	29300	1.54	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
13	20230629	130830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29700	-350	5	-1.16	2260264250	75840	111.49	30000	30050	29600	39050	21050	30050	29803.06	3.27	0	-29042	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8414	22.52	0.72	12	0.27	1319.00	41115.00	44900	20220801	-33.85	29300	20230626	1.37	42850	-30.69	20230119	29300	1.37	20230626	44900	-33.85	20220801	29300	1.37	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
14	20230629	120833	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29750	-300	5	-1.00	1975287850	66233	97.37	30000	30050	29600	39050	21050	30050	29823.32	3.27	0	-29445	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8428	22.55	0.72	12	0.23	1319.00	41115.00	44900	20220801	-33.74	29300	20230626	1.54	42850	-30.57	20230119	29300	1.54	20230626	44900	-33.74	20220801	29300	1.54	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
15	20230629	110834	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29800	-250	5	-0.83	1767493250	59255	87.11	30000	30050	29600	39050	21050	30050	29828.59	3.27	0	-28839	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8442	22.59	0.72	12	0.21	1319.00	41115.00	44900	20220801	-33.63	29300	20230626	1.71	42850	-30.46	20230119	29300	1.71	20230626	44900	-33.63	20220801	29300	1.71	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
16	20230629	100835	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30000	-50	5	-0.17	436300800	14567	21.42	30000	30050	29800	39050	21050	30050	29951.31	3.27	0	-6810	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8499	22.74	0.73	12	0.05	1319.00	41115.00	44900	20220801	-33.18	29300	20230626	2.39	42850	-29.99	20230119	29300	2.39	20230626	44900	-33.18	20220801	29300	2.39	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
17	20230629	090753	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29800	-250	5	-0.83	86864550	2903	4.27	30000	30000	29800	39050	21050	30050	29922.34	3.27	0	-2215	30583	30316	30083	29816	29583	30200	29700	145	9000	500	22830	50	1	28329891	8442	22.59	0.72	12	0.01	1319.00	41115.00	44900	20220801	-33.63	29300	20230626	1.71	42850	-30.46	20230119	29300	1.71	20230626	44900	-33.63	20220801	29300	1.71	20230626	3.01	Y	195940	500	144 억	926749	N	N	11130	N	N
18	20230628	160821	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-150	5	-0.50	2022562100	67275	109.98	30300	30350	29850	39250	21150	30200	30064.11	3.32	0	-13364	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8513	22.78	0.73	12	0.24	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.06	Y	195940	500	144 억	939907	N	N	11130	N	N
19	20230628	150827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30000	-200	5	-0.66	1860201750	61872	101.15	30300	30350	29850	39250	21150	30200	30065.32	3.32	0	-13575	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8499	22.74	0.73	12	0.22	1319.00	41115.00	44900	20220801	-33.18	29300	20230626	2.39	42850	-29.99	20230119	29300	2.39	20230626	44900	-33.18	20220801	29300	2.39	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
20	20230628	140826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	29950	-250	5	-0.83	1521621650	50568	82.67	30300	30350	29900	39250	21150	30200	30090.60	3.32	0	-13738	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8485	22.71	0.73	12	0.18	1319.00	41115.00	44900	20220801	-33.30	29300	20230626	2.22	42850	-30.11	20230119	29300	2.22	20230626	44900	-33.30	20220801	29300	2.22	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
21	20230628	130826	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30000	-200	5	-0.66	1248263350	41458	67.78	30300	30350	29900	39250	21150	30200	30109.11	3.32	0	-11419	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8499	22.74	0.73	12	0.15	1319.00	41115.00	44900	20220801	-33.18	29300	20230626	2.39	42850	-29.99	20230119	29300	2.39	20230626	44900	-33.18	20220801	29300	2.39	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
22	20230628	120837	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	-100	5	-0.33	1050231200	34870	57.01	30300	30350	29900	39250	21150	30200	30118.47	3.32	0	-10427	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8527	22.82	0.73	12	0.12	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
23	20230628	110831	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30000	-200	5	-0.66	908552400	30156	49.30	30300	30350	29900	39250	21150	30200	30128.41	3.32	0	-9762	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8499	22.74	0.73	12	0.11	1319.00	41115.00	44900	20220801	-33.18	29300	20230626	2.39	42850	-29.99	20230119	29300	2.39	20230626	44900	-33.18	20220801	29300	2.39	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
24	20230628	100832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	-100	5	-0.33	529049850	17513	28.63	30300	30350	30100	39250	21150	30200	30208.98	3.32	0	-4234	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8527	22.82	0.73	12	0.06	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
25	20230628	090829	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30250	50	2	0.17	120300700	3975	6.50	30300	30350	30200	39250	21150	30200	30264.33	3.32	0	-719	30800	30500	30200	29900	29600	30500	29900	145	9050	500	22950	50	1	28329891	8570	22.93	0.74	12	0.01	1319.00	41115.00	44900	20220801	-32.63	29300	20230626	3.24	42850	-29.40	20230119	29300	3.24	20230626	44900	-32.63	20220801	29300	3.24	20230626	3.06	Y	195940	500	144 억	939907	N	N	13689	N	N
26	20230627	160827	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30200	-100	5	-0.33	1834565050	60980	58.25	30200	30500	29900	39350	21250	30300	30084.16	3.34	0	-9098	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8556	22.90	0.73	12	0.22	1319.00	41115.00	44900	20220801	-32.74	29300	20230626	3.07	42850	-29.52	20230119	29300	3.07	20230626	44900	-32.74	20220801	29300	3.07	20230626	3.06	Y	195940	500	144 억	946619	N	N	13689	N	N
27	20230627	150832	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	-200	5	-0.66	1727094100	57415	54.85	30200	30500	29900	39350	21250	30300	30080.89	3.34	0	-9355	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8527	22.82	0.73	12	0.20	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
28	20230627	140842	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	-200	5	-0.66	1471671100	48922	46.73	30200	30500	29900	39350	21250	30300	30081.99	3.34	0	-6815	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8527	22.82	0.73	12	0.17	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
29	20230627	130840	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-250	5	-0.83	1236175750	41093	39.25	30200	30500	29900	39350	21250	30300	30082.39	3.34	0	-4505	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8513	22.78	0.73	12	0.15	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
30	20230627	120841	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30050	-250	5	-0.83	1100959900	36596	34.96	30200	30500	29900	39350	21250	30300	30084.16	3.34	0	-3280	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8513	22.78	0.73	12	0.13	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
31	20230627	110849	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30100	-200	5	-0.66	989457850	32887	31.42	30200	30500	29900	39350	21250	30300	30086.60	3.34	0	-2596	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8527	22.82	0.73	12	0.12	1319.00	41115.00	44900	20220801	-32.96	29300	20230626	2.73	42850	-29.75	20230119	29300	2.73	20230626	44900	-32.96	20220801	29300	2.73	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
32	20230627	100822	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30000	-300	5	-0.99	762203050	25303	24.17	30200	30500	29950	39350	21250	30300	30123.03	3.34	0	-455	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8499	22.74	0.73	12	0.09	1319.00	41115.00	44900	20220801	-33.18	29300	20230626	2.39	42850	-29.99	20230119	29300	2.39	20230626	44900	-33.18	20220801	29300	2.39	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
33	20230627	090828	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30400	100	2	0.33	74794050	2469	2.36	30200	30500	30200	39350	21250	30300	30293.26	3.34	0	-192	31366	30832	30066	29532	28766	31100	29800	145	9050	500	23020	50	1	28329891	8612	23.05	0.74	12	0.01	1319.00	41115.00	44900	20220801	-32.29	29300	20230626	3.75	42850	-29.05	20230119	29300	3.75	20230626	44900	-32.29	20220801	29300	3.75	20230626	3.06	Y	195940	500	144 억	946619	N	N	12403	N	N
34	20230626	160827	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30300	500	2	1.68	3144802600	104364	70.61	29850	30600	29300	38700	20900	29800	30132.75	3.27	0	20803	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8584	22.97	0.74	12	0.37	1319.00	41115.00	44900	20220801	-32.52	29300	20230626	3.41	42850	-29.29	20230119	29300	3.41	20230626	44900	-32.52	20220801	29300	3.41	20230626	3.07	Y	195940	500	144 억	926055	N	N	12403	N	N
35	20230626	150832	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30350	550	2	1.85	2938112550	97543	65.99	29850	30600	29300	38700	20900	29800	30121.20	3.27	0	19096	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8598	23.01	0.74	12	0.34	1319.00	41115.00	44900	20220801	-32.41	29300	20230626	3.58	42850	-29.17	20230119	29300	3.58	20230626	44900	-32.41	20220801	29300	3.58	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
36	20230626	140831	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30300	500	2	1.68	2690594650	89385	60.47	29850	30600	29300	38700	20900	29800	30101.19	3.27	0	20171	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8584	22.97	0.74	12	0.32	1319.00	41115.00	44900	20220801	-32.52	29300	20230626	3.41	42850	-29.29	20230119	29300	3.41	20230626	44900	-32.52	20220801	29300	3.41	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
37	20230626	130825	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30400	600	2	2.01	2460189950	81790	55.33	29850	30600	29300	38700	20900	29800	30079.35	3.27	0	21086	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8612	23.05	0.74	12	0.29	1319.00	41115.00	44900	20220801	-32.29	29300	20230626	3.75	42850	-29.05	20230119	29300	3.75	20230626	44900	-32.29	20220801	29300	3.75	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
38	20230626	120826	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30400	600	2	2.01	2322651100	77262	52.27	29850	30600	29300	38700	20900	29800	30062.01	3.27	0	21184	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8612	23.05	0.74	12	0.27	1319.00	41115.00	44900	20220801	-32.29	29300	20230626	3.75	42850	-29.05	20230119	29300	3.75	20230626	44900	-32.29	20220801	29300	3.75	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
39	20230626	110825	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30400	600	2	2.01	2028095050	67606	45.74	29850	30450	29300	38700	20900	29800	29998.74	3.27	0	17542	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8612	23.05	0.74	12	0.24	1319.00	41115.00	44900	20220801	-32.29	29300	20230626	3.75	42850	-29.05	20230119	29300	3.75	20230626	44900	-32.29	20220801	29300	3.75	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
40	20230626	100826	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30050	250	2	0.84	1165723550	39069	26.43	29850	30200	29300	38700	20900	29800	29837.56	3.27	0	1443	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8513	22.78	0.73	12	0.14	1319.00	41115.00	44900	20220801	-33.07	29300	20230626	2.56	42850	-29.87	20230119	29300	2.56	20230626	44900	-33.07	20220801	29300	2.56	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
41	20230626	090828	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	29400	-400	5	-1.34	172322500	5833	3.95	29850	29850	29300	38700	20900	29800	29542.69	3.27	0	-1105	30466	30132	29916	29582	29366	30025	29475	145	8900	500	22640	50	1	28329891	8329	22.29	0.72	12	0.02	1319.00	41115.00	44900	20220801	-34.52	29300	20230626	0.34	42850	-31.39	20230119	29300	0.34	20230626	44900	-34.52	20220801	29300	0.34	20230626	3.07	Y	195940	500	144 억	926055	N	N	18373	N	N
42	20230623	180416	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	29800	-250	5	-0.83	4418682400	147813	159.60	30050	30250	29700	39050	21050	30050	29893.98	3.24	304	5745	30816	30432	30166	29782	29516	30300	29650	145	9000	500	22830	50	1	28329891	8442	22.59	0.72	12	0.52	1319.00	41115.00	44900	20220801	-33.63	29700	20230623	0.34	42850	-30.46	20230119	29700	0.34	20230623	44900	-33.63	20220801	29700	0.34	20230623	3.05	Y	195940	500	144 억	917729	N	N	18373	N	N
43	20230623	140656	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	29800	-250	5	-0.83	3413742700	114070	123.17	30050	30250	29700	39050	21050	30050	29926.74	3.24	304	96	30816	30432	30166	29782	29516	30300	29650	145	9000	500	22830	50	1	28329891	8442	22.59	0.72	12	0.40	1319.00	41115.00	44900	20220801	-33.63	29700	20230623	0.34	42850	-30.46	20230119	29700	0.34	20230623	44900	-33.63	20220801	29700	0.34	20230623	3.05	Y	195940	500	144 억	917729	N	N	13335	N	N
44	20230622	160717	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30050	-300	5	-0.99	2767249800	91622	60.88	30350	30550	29900	39450	21250	30350	30203.13	3.30	0	-10787	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8513	22.78	0.73	12	0.32	1319.00	41115.00	44900	20220801	-33.07	29900	20230622	0.50	42850	-29.87	20230119	29900	0.50	20230622	44900	-33.07	20220801	29900	0.50	20230622	3.04	Y	195940	500	144 억	933784	N	N	13335	N	N
45	20230622	150429	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30100	-250	5	-0.82	2565549850	84913	56.42	30350	30550	29900	39450	21250	30350	30213.86	3.30	0	-10913	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8527	22.82	0.73	12	0.30	1319.00	41115.00	44900	20220801	-32.96	29900	20230622	0.67	42850	-29.75	20230119	29900	0.67	20230622	44900	-32.96	20220801	29900	0.67	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
46	20230622	140959	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30350	0	3	0.00	1423192550	46917	31.18	30350	30550	30150	39450	21250	30350	30334.26	3.30	0	-11601	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8598	23.01	0.74	12	0.17	1319.00	41115.00	44900	20220801	-32.41	30150	20230622	0.66	42850	-29.17	20230119	30150	0.66	20230622	44900	-32.41	20220801	30150	0.66	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
47	20230622	130311	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30450	100	2	0.33	1187121850	39152	26.02	30350	30550	30150	39450	21250	30350	30320.85	3.30	0	-8465	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8626	23.09	0.74	12	0.14	1319.00	41115.00	44900	20220801	-32.18	30150	20230622	1.00	42850	-28.94	20230119	30150	1.00	20230622	44900	-32.18	20220801	30150	1.00	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
48	20230622	120249	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30450	100	2	0.33	1096351050	36169	24.03	30350	30550	30150	39450	21250	30350	30311.90	3.30	0	-7262	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8626	23.09	0.74	12	0.13	1319.00	41115.00	44900	20220801	-32.18	30150	20230622	1.00	42850	-28.94	20230119	30150	1.00	20230622	44900	-32.18	20220801	30150	1.00	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
49	20230622	110403	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30400	50	2	0.16	954084850	31496	20.93	30350	30550	30150	39450	21250	30350	30292.25	3.30	0	-5772	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8612	23.05	0.74	12	0.11	1319.00	41115.00	44900	20220801	-32.29	30150	20230622	0.83	42850	-29.05	20230119	30150	0.83	20230622	44900	-32.29	20220801	30150	0.83	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
50	20230622	100901	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30300	-50	5	-0.16	600662150	19855	13.19	30350	30400	30150	39450	21250	30350	30252.44	3.30	0	-4572	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8584	22.97	0.74	12	0.07	1319.00	41115.00	44900	20220801	-32.52	30150	20230622	0.50	42850	-29.29	20230119	30150	0.50	20230622	44900	-32.52	20220801	30150	0.50	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
51	20230622	090258	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30200	-150	5	-0.49	85329600	2820	1.87	30350	30350	30150	39450	21250	30350	30258.72	3.30	0	-253	31416	30882	30616	30082	29816	30750	29950	145	9100	500	23060	50	1	28329891	8556	22.90	0.73	12	0.01	1319.00	41115.00	44900	20220801	-32.74	30150	20230622	0.17	42850	-29.52	20230119	30150	0.17	20230622	44900	-32.74	20220801	30150	0.17	20230622	3.04	Y	195940	500	144 억	933784	N	N	27537	N	N
52	20230621	160527	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30350	-700	5	-2.25	4525548150	147593	207.76	31000	31150	30350	40350	21750	31050	30665.37	3.38	380	-34077	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8598	23.01	0.74	12	0.52	1319.00	41115.00	44900	20220801	-32.41	30350	20230621	0.00	42850	-29.17	20230119	30350	0.00	20230621	44900	-32.41	20220801	30350	0.00	20230621	3.03	Y	195940	500	144 억	958122	N	N	27537	N	N
53	20230621	150603	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30500	-550	5	-1.77	3940457650	128340	180.66	31000	31150	30400	40350	21750	31050	30703.21	3.38	380	-33582	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8641	23.12	0.74	12	0.45	1319.00	41115.00	44900	20220801	-32.07	30400	20230621	0.33	42850	-28.82	20230119	30400	0.33	20230621	44900	-32.07	20220801	30400	0.33	20230621	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
54	20230621	140829	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30450	-600	5	-1.93	3062374000	99527	140.10	31000	31150	30450	40350	21750	31050	30769.21	3.38	380	-30859	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8626	23.09	0.74	12	0.35	1319.00	41115.00	44900	20220801	-32.18	30450	20230621	0.00	42850	-28.94	20230119	30450	0.00	20230621	44900	-32.18	20220801	30450	0.00	20230621	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
55	20230621	130830	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30700	-350	5	-1.13	2121585750	68772	96.81	31000	31150	30650	40350	21750	31050	30849.49	3.38	380	-22682	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8697	23.28	0.75	12	0.24	1319.00	41115.00	44900	20220801	-31.63	30600	20230615	0.33	42850	-28.35	20230119	30600	0.33	20230615	44900	-31.63	20220801	30600	0.33	20230615	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
56	20230621	120859	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30800	-250	5	-0.81	1863355300	60379	84.99	31000	31150	30650	40350	21750	31050	30860.91	3.38	380	-20595	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8726	23.35	0.75	12	0.21	1319.00	41115.00	44900	20220801	-31.40	30600	20230615	0.65	42850	-28.12	20230119	30600	0.65	20230615	44900	-31.40	20220801	30600	0.65	20230615	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
57	20230621	110855	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	-200	5	-0.64	1627269900	52722	74.21	31000	31150	30650	40350	21750	31050	30865.02	3.38	380	-18655	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8740	23.39	0.75	12	0.19	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
58	20230621	100708	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	-200	5	-0.64	823923000	26605	37.45	31000	31150	30850	40350	21750	31050	30968.66	3.38	380	-8570	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8740	23.39	0.75	12	0.09	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
59	20230621	090744	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30900	-150	5	-0.48	165741100	5348	7.53	31000	31150	30900	40350	21750	31050	30990.98	3.38	380	-2146	31383	31216	31083	30916	30783	31300	31000	145	9300	500	23590	50	1	28329891	8754	23.43	0.75	12	0.02	1319.00	41115.00	44900	20220801	-31.18	30600	20230615	0.98	42850	-27.89	20230119	30600	0.98	20230615	44900	-31.18	20220801	30600	0.98	20230615	3.03	Y	195940	500	144 억	958122	N	N	15219	N	N
60	20230620	160608	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31050	0	3	0.00	2179150650	70169	75.34	30950	31250	30950	40350	21750	31050	31055.75	3.43	225	-15282	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8796	23.54	0.76	12	0.25	1319.00	41115.00	44900	20220801	-30.85	30600	20230615	1.47	42850	-27.54	20230119	30600	1.47	20230615	44900	-30.85	20220801	30600	1.47	20230615	3.02	Y	195940	500	144 억	971712	N	N	15219	N	N
61	20230620	150825	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31050	0	3	0.00	2080701500	66997	71.93	30950	31250	30950	40350	21750	31050	31056.64	3.43	225	-15421	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8796	23.54	0.76	12	0.24	1319.00	41115.00	44900	20220801	-30.85	30600	20230615	1.47	42850	-27.54	20230119	30600	1.47	20230615	44900	-30.85	20220801	30600	1.47	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
62	20230620	140910	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31100	50	2	0.16	1626044400	52345	56.20	30950	31250	30950	40350	21750	31050	31063.99	3.43	225	-12260	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8811	23.58	0.76	12	0.18	1319.00	41115.00	44900	20220801	-30.73	30600	20230615	1.63	42850	-27.42	20230119	30600	1.63	20230615	44900	-30.73	20220801	30600	1.63	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
63	20230620	130131	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31100	50	2	0.16	1441988300	46424	49.84	30950	31250	30950	40350	21750	31050	31061.27	3.43	225	-9545	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8811	23.58	0.76	12	0.16	1319.00	41115.00	44900	20220801	-30.73	30600	20230615	1.63	42850	-27.42	20230119	30600	1.63	20230615	44900	-30.73	20220801	30600	1.63	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
64	20230620	120234	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	-50	5	-0.16	1290160050	41533	44.59	30950	31250	30950	40350	21750	31050	31063.49	3.43	225	-8407	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8782	23.50	0.75	12	0.15	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
65	20230620	110106	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	-50	5	-0.16	929114650	29890	32.09	30950	31250	30950	40350	21750	31050	31084.47	3.43	225	-6321	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8782	23.50	0.75	12	0.11	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
66	20230620	100432	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31050	0	3	0.00	655932550	21089	22.64	30950	31250	30950	40350	21750	31050	31103.07	3.43	225	-3959	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8796	23.54	0.76	12	0.07	1319.00	41115.00	44900	20220801	-30.85	30600	20230615	1.47	42850	-27.54	20230119	30600	1.47	20230615	44900	-30.85	20220801	30600	1.47	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
67	20230620	090752	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	-50	5	-0.16	75589600	2436	2.62	30950	31150	30950	40350	21750	31050	31030.21	3.43	225	-723	31250	31150	30950	30850	30650	31200	30900	145	9300	500	23590	50	1	28329891	8782	23.50	0.75	12	0.01	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	3.02	Y	195940	500	144 억	971712	N	N	12274	N	N
68	20230619	160852	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31050	200	2	0.65	2848850000	92262	107.83	31050	31050	30750	40100	21600	30850	30876.99	3.41	380	3923	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8796	23.54	0.76	12	0.33	1319.00	41115.00	44900	20220801	-30.85	30600	20230615	1.47	42850	-27.54	20230119	30600	1.47	20230615	44900	-30.85	20220801	30600	1.47	20230615	3.01	Y	195940	500	144 억	967141	N	N	12274	N	N
69	20230619	150427	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30950	100	2	0.32	2465872650	79907	93.39	31050	31050	30750	40100	21600	30850	30859.28	3.41	380	1616	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8768	23.46	0.75	12	0.28	1319.00	41115.00	44900	20220801	-31.07	30600	20230615	1.14	42850	-27.77	20230119	30600	1.14	20230615	44900	-31.07	20220801	30600	1.14	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
70	20230619	140956	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	1678319950	54394	63.57	31050	31050	30750	40100	21600	30850	30854.87	3.41	380	-3651	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.19	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
71	20230619	130528	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	1383946750	44855	52.42	31050	31050	30750	40100	21600	30850	30853.79	3.41	380	-4893	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.16	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
72	20230619	121039	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	1251511450	40557	47.40	31050	31050	30750	40100	21600	30850	30858.09	3.41	380	-4192	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.14	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
73	20230619	110255	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	1079597650	34979	40.88	31050	31050	30750	40100	21600	30850	30864.17	3.41	380	-3691	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.12	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
74	20230619	100413	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	820771000	26585	31.07	31050	31050	30750	40100	21600	30850	30873.47	3.41	380	-3186	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.09	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
75	20230619	090714	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30950	100	2	0.32	196493950	6336	7.40	31050	31050	30950	40100	21600	30850	31012.58	3.41	380	-1372	31583	31216	31033	30666	30483	31125	30575	145	9250	500	23440	50	1	28329891	8768	23.46	0.75	12	0.02	1319.00	41115.00	44900	20220801	-31.07	30600	20230615	1.14	42850	-27.77	20230119	30600	1.14	20230615	44900	-31.07	20220801	30600	1.14	20230615	3.01	Y	195940	500	144 억	967141	N	N	9833	N	N
76	20230616	160948	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30850	0	3	0.00	2632842950	84662	40.95	30950	31400	30850	40100	21600	30850	31098.34	3.41	0	-3563	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8740	23.39	0.75	12	0.30	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	2.96	Y	195940	500	144 억	965637	N	N	9833	N	N
77	20230616	150945	55	40.00	KSQ150		제약	N	N	N	Y	40	N	30950	100	2	0.32	2319669850	74522	36.05	30950	31400	30900	40100	21600	30850	31127.32	3.41	0	-2084	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8768	23.46	0.75	12	0.26	1319.00	41115.00	44900	20220801	-31.07	30600	20230615	1.14	42850	-27.77	20230119	30600	1.14	20230615	44900	-31.07	20220801	30600	1.14	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
78	20230616	140616	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	150	2	0.49	1989967500	63880	30.90	30950	31400	30950	40100	21600	30850	31151.65	3.41	0	1476	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8782	23.50	0.75	12	0.23	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
79	20230616	130316	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31100	250	2	0.81	1695579750	54393	26.31	30950	31400	30950	40100	21600	30850	31172.76	3.41	0	2400	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8811	23.58	0.76	12	0.19	1319.00	41115.00	44900	20220801	-30.73	30600	20230615	1.63	42850	-27.42	20230119	30600	1.63	20230615	44900	-30.73	20220801	30600	1.63	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
80	20230616	120346	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31150	300	2	0.97	1398107800	44806	21.67	30950	31400	30950	40100	21600	30850	31203.58	3.41	0	1771	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8825	23.62	0.76	12	0.16	1319.00	41115.00	44900	20220801	-30.62	30600	20230615	1.80	42850	-27.30	20230119	30600	1.80	20230615	44900	-30.62	20220801	30600	1.80	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
81	20230616	110125	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31200	350	2	1.13	1217982600	39027	18.88	30950	31400	30950	40100	21600	30850	31208.72	3.41	0	3168	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8839	23.65	0.76	12	0.14	1319.00	41115.00	44900	20220801	-30.51	30600	20230615	1.96	42850	-27.19	20230119	30600	1.96	20230615	44900	-30.51	20220801	30600	1.96	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
82	20230616	100335	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31300	450	2	1.46	819616450	26238	12.69	30950	31400	30950	40100	21600	30850	31237.76	3.41	0	3490	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8867	23.73	0.76	12	0.09	1319.00	41115.00	44900	20220801	-30.29	30600	20230615	2.29	42850	-26.95	20230119	30600	2.29	20230615	44900	-30.29	20220801	30600	2.29	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
83	20230616	091000	55	40.00	KSQ150		제약	N	N	N	Y	40	N	31000	150	2	0.49	101961200	3289	1.59	30950	31100	30950	40100	21600	30850	31000.67	3.41	0	420	32083	31466	31033	30416	29983	31250	30200	145	9250	500	23440	50	1	28329891	8782	23.50	0.75	12	0.01	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	2.96	Y	195940	500	144 억	965637	N	N	36087	N	N
84	20230615	150740	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30900	-650	5	-2.06	6002535850	193300	133.83	31600	31650	30600	41000	22100	31550	31052.95	3.59	0	-47098	32216	31882	31666	31332	31116	31775	31225	145	9450	500	23970	50	1	28329891	8754	23.43	0.75	12	0.68	1319.00	41115.00	44900	20220801	-31.18	30600	20230615	0.98	42850	-27.89	20230119	30600	0.98	20230615	44900	-31.18	20220801	30600	0.98	20230615	2.95	Y	195940	500	144 억	1017893	N	N	30369	N	N
85	20230615	140741	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30900	-650	5	-2.06	5650403150	181893	125.93	31600	31650	30600	41000	22100	31550	31064.43	3.59	0	-45429	32216	31882	31666	31332	31116	31775	31225	145	9450	500	23970	50	1	28329891	8754	23.43	0.75	12	0.64	1319.00	41115.00	44900	20220801	-31.18	30600	20230615	0.98	42850	-27.89	20230119	30600	0.98	20230615	44900	-31.18	20220801	30600	0.98	20230615	2.95	Y	195940	500	144 억	1017893	N	N	30369	N	N
86	20230615	130336	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	31000	-550	5	-1.74	5206017050	167499	115.97	31600	31650	30600	41000	22100	31550	31080.88	3.59	0	-40108	32216	31882	31666	31332	31116	31775	31225	145	9450	500	23970	50	1	28329891	8782	23.50	0.75	12	0.59	1319.00	41115.00	44900	20220801	-30.96	30600	20230615	1.31	42850	-27.65	20230119	30600	1.31	20230615	44900	-30.96	20220801	30600	1.31	20230615	2.95	Y	195940	500	144 억	1017893	N	N	30369	N	N
87	20230615	120137	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30850	-700	5	-2.22	4808619450	154624	107.05	31600	31650	30600	41000	22100	31550	31098.79	3.59	0	-38154	32216	31882	31666	31332	31116	31775	31225	145	9450	500	23970	50	1	28329891	8740	23.39	0.75	12	0.55	1319.00	41115.00	44900	20220801	-31.29	30600	20230615	0.82	42850	-28.00	20230119	30600	0.82	20230615	44900	-31.29	20220801	30600	0.82	20230615	2.95	Y	195940	500	144 억	1017893	N	N	30369	N	N
88	20230615	110227	55	40.00	KSQ150	신저가	제약	N	N	N	Y	40	N	30600	-950	5	-3.01	4163750200	133645	92.53	31600	31650	30600	41000	22100	31550	31155.30	3.59	0	-32434	32216	31882	31666	31332	31116	31775	31225	145	9450	500	23970	50	1	28329891	8669	23.20	0.74	12	0.47	1319.00	41115.00	44900	20220801	-31.85	30600	20230615	0.00	42850	-28.59	20230119	30600	0.00	20230615	44900	-31.85	20220801	30600	0.00	20230615	2.95	Y	195940	500	144 억	1017893	N	N	30369	N	N
89	20230611	184824	55	40.00	KSQ150		제약	N	N	N	Y	40	N	32450	-150	5	-0.46	3199413500	98258	56.34	32700	32900	32350	42350	22850	32600	32566.24	3.81	-19394	-21302	33733	33166	32783	32216	31833	32975	32025	145	9750	500	24770	50	1	28329891	9193	24.60	0.79	12	0.35	1319.00	41115.00	44900	20220801	-27.73	31300	20221011	3.67	42850	-24.27	20230119	31450	3.18	20230427	44900	-27.73	20220801	31300	3.67	20221011	2.89	Y	195940	500	144 억	1078991	N	N	17993	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History