KissMeData/298380/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

40 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	161015	57	100.00	KSQ150	제약	N	N	N	N	N	19440	-170	5	-0.87	4790884310	246348	94.65	19700	19710	19300	25450	13730	19610	19447.62	4.76	0	-13248	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9303	290.15	13.36	12	0.51	67.00	1455.00	26900	20230414	-27.73	17050	20221013	14.02	26900	-27.73	20230414	19110	1.73	20230131	26900	-27.73	20230414	17050	14.02	20221013	2.13	Y	298380	500	239 억	2276681	N	N	28006	N	N
3	20230630	151017	57	100.00	KSQ150	제약	N	N	N	N	N	19490	-120	5	-0.61	4446736030	228675	87.86	19700	19710	19300	25450	13730	19610	19445.64	4.76	0	-13453	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9326	290.90	13.40	12	0.48	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	19110	1.99	20230131	26900	-27.55	20230414	17050	14.31	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
4	20230630	141016	57	100.00	KSQ150	제약	N	N	N	N	N	19480	-130	5	-0.66	3824077100	196738	75.59	19700	19710	19300	25450	13730	19610	19437.39	4.76	0	-12733	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9322	290.75	13.39	12	0.41	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	19110	1.94	20230131	26900	-27.58	20230414	17050	14.25	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
5	20230630	131015	57	100.00	KSQ150	제약	N	N	N	N	N	19380	-230	5	-1.17	3210230520	165093	63.43	19700	19710	19300	25450	13730	19610	19444.96	4.76	0	-5567	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9274	289.25	13.32	12	0.35	67.00	1455.00	26900	20230414	-27.96	17050	20221013	13.67	26900	-27.96	20230414	19110	1.41	20230131	26900	-27.96	20230414	17050	13.67	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
6	20230630	121013	57	100.00	KSQ150	제약	N	N	N	N	N	19400	-210	5	-1.07	2685246540	138021	53.03	19700	19710	19300	25450	13730	19610	19455.33	4.76	0	628	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9283	289.55	13.33	12	0.29	67.00	1455.00	26900	20230414	-27.88	17050	20221013	13.78	26900	-27.88	20230414	19110	1.52	20230131	26900	-27.88	20230414	17050	13.78	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
7	20230630	111009	57	100.00	KSQ150	제약	N	N	N	N	N	19480	-130	5	-0.66	2059439300	105924	40.70	19700	19710	19300	25450	13730	19610	19442.58	4.76	0	-7314	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9322	290.75	13.39	12	0.22	67.00	1455.00	26900	20230414	-27.58	17050	20221013	14.25	26900	-27.58	20230414	19110	1.94	20230131	26900	-27.58	20230414	17050	14.25	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
8	20230630	101016	57	100.00	KSQ150	제약	N	N	N	N	N	19490	-120	5	-0.61	1293669200	66472	25.54	19700	19710	19300	25450	13730	19610	19461.82	4.76	0	-8898	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9326	290.90	13.40	12	0.14	67.00	1455.00	26900	20230414	-27.55	17050	20221013	14.31	26900	-27.55	20230414	19110	1.99	20230131	26900	-27.55	20230414	17050	14.31	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
9	20230630	091016	57	100.00	KSQ150	제약	N	N	N	N	N	19460	-150	5	-0.76	305872510	15606	6.00	19700	19710	19450	25450	13730	19610	19599.66	4.76	0	-8002	19950	19780	19540	19370	19130	19865	19455	239	5860	500	14510	10	1	47852539	9312	290.45	13.37	12	0.03	67.00	1455.00	26900	20230414	-27.66	17050	20221013	14.13	26900	-27.66	20230414	19110	1.83	20230131	26900	-27.66	20230414	17050	14.13	20221013	2.13	Y	298380	500	239 억	2276681	N	N	42457	N	N
10	20230629	161009	57	100.00	KSQ150	제약	N	N	N	N	N	19610	190	2	0.98	5013514090	257652	100.71	19480	19710	19300	25200	13600	19420	19458.22	4.81	0	-24746	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9384	292.69	13.48	12	0.54	67.00	1455.00	26900	20230414	-27.10	17050	20221013	15.01	26900	-27.10	20230414	19110	2.62	20230131	26900	-27.10	20230414	17050	15.01	20221013	2.14	Y	298380	500	239 억	2302002	N	N	42457	N	N
11	20230629	151010	57	100.00	KSQ150	제약	N	N	N	N	N	19630	210	2	1.08	4645435110	238839	93.36	19480	19710	19300	25200	13600	19420	19450.07	4.81	0	-24686	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9393	292.99	13.49	12	0.50	67.00	1455.00	26900	20230414	-27.03	17050	20221013	15.13	26900	-27.03	20230414	19110	2.72	20230131	26900	-27.03	20230414	17050	15.13	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
12	20230629	141008	57	100.00	KSQ150	제약	N	N	N	N	N	19350	-70	5	-0.36	3472489710	178524	69.78	19480	19710	19300	25200	13600	19420	19451.11	4.81	0	-18767	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9259	288.81	13.30	12	0.37	67.00	1455.00	26900	20230414	-28.07	17050	20221013	13.49	26900	-28.07	20230414	19110	1.26	20230131	26900	-28.07	20230414	17050	13.49	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
13	20230629	131006	57	100.00	KSQ150	제약	N	N	N	N	N	19360	-60	5	-0.31	3116938690	160159	62.60	19480	19710	19300	25200	13600	19420	19461.53	4.81	0	-16299	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9264	288.96	13.31	12	0.33	67.00	1455.00	26900	20230414	-28.03	17050	20221013	13.55	26900	-28.03	20230414	19110	1.31	20230131	26900	-28.03	20230414	17050	13.55	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
14	20230629	121010	57	100.00	KSQ150	제약	N	N	N	N	N	19350	-70	5	-0.36	2811167620	144365	56.43	19480	19710	19300	25200	13600	19420	19472.64	4.81	0	-14865	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9259	288.81	13.30	12	0.30	67.00	1455.00	26900	20230414	-28.07	17050	20221013	13.49	26900	-28.07	20230414	19110	1.26	20230131	26900	-28.07	20230414	17050	13.49	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
15	20230629	111012	57	100.00	KSQ150	제약	N	N	N	N	N	19350	-70	5	-0.36	2207444640	113159	44.23	19480	19710	19340	25200	13600	19420	19507.46	4.81	0	-14594	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9259	288.81	13.30	12	0.24	67.00	1455.00	26900	20230414	-28.07	17050	20221013	13.49	26900	-28.07	20230414	19110	1.26	20230131	26900	-28.07	20230414	17050	13.49	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
16	20230629	101014	57	100.00	KSQ150	제약	N	N	N	N	N	19560	140	2	0.72	1168408720	59701	23.34	19480	19710	19400	25200	13600	19420	19571.01	4.81	0	-1316	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9360	291.94	13.44	12	0.12	67.00	1455.00	26900	20230414	-27.29	17050	20221013	14.72	26900	-27.29	20230414	19110	2.35	20230131	26900	-27.29	20230414	17050	14.72	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
17	20230629	090914	57	100.00	KSQ150	제약	N	N	N	N	N	19410	-10	5	-0.05	278075440	14281	5.58	19480	19660	19400	25200	13600	19420	19471.71	4.81	0	-2848	20073	19746	19573	19246	19073	19660	19160	239	5800	500	14370	10	1	47852539	9288	289.70	13.34	12	0.03	67.00	1455.00	26900	20230414	-27.84	17050	20221013	13.84	26900	-27.84	20230414	19110	1.57	20230131	26900	-27.84	20230414	17050	13.84	20221013	2.14	Y	298380	500	239 억	2302002	N	N	37876	N	N
18	20230628	160957	57	100.00	KSQ150	제약	N	N	N	N	N	19420	-100	5	-0.51	4941729610	252785	116.62	19590	19900	19400	25350	13670	19520	19549.56	4.96	0	-53155	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9293	289.85	13.35	12	0.53	67.00	1455.00	27500	20220627	-29.38	17050	20221013	13.90	26900	-27.81	20230414	19110	1.62	20230131	26900	-27.81	20230414	17050	13.90	20221013	2.14	Y	298380	500	239 억	2372531	N	N	37876	N	N
19	20230628	151004	57	100.00	KSQ150	제약	N	N	N	N	N	19430	-90	5	-0.46	4511763080	230642	106.40	19590	19900	19410	25350	13670	19520	19561.76	4.96	0	-47678	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9298	290.00	13.35	12	0.48	67.00	1455.00	27500	20220627	-29.35	17050	20221013	13.96	26900	-27.77	20230414	19110	1.67	20230131	26900	-27.77	20230414	17050	13.96	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
20	20230628	141003	57	100.00	KSQ150	제약	N	N	N	N	N	19420	-100	5	-0.51	3824335290	195274	90.09	19590	19900	19410	25350	13670	19520	19584.46	4.96	0	-35309	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9293	289.85	13.35	12	0.41	67.00	1455.00	27500	20220627	-29.38	17050	20221013	13.90	26900	-27.81	20230414	19110	1.62	20230131	26900	-27.81	20230414	17050	13.90	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
21	20230628	131003	57	100.00	KSQ150	제약	N	N	N	N	N	19460	-60	5	-0.31	3182804360	162284	74.87	19590	19900	19460	25350	13670	19520	19612.56	4.96	0	-23453	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9312	290.45	13.37	12	0.34	67.00	1455.00	27500	20220627	-29.24	17050	20221013	14.13	26900	-27.66	20230414	19110	1.83	20230131	26900	-27.66	20230414	17050	14.13	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
22	20230628	121015	57	100.00	KSQ150	제약	N	N	N	N	N	19520	0	3	0.00	2543067910	129447	59.72	19590	19900	19510	25350	13670	19520	19645.63	4.96	0	-15426	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9341	291.34	13.42	12	0.27	67.00	1455.00	27500	20220627	-29.02	17050	20221013	14.49	26900	-27.43	20230414	19110	2.15	20230131	26900	-27.43	20230414	17050	14.49	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
23	20230628	111010	57	100.00	KSQ150	제약	N	N	N	N	N	19520	0	3	0.00	2029208800	103143	47.58	19590	19900	19510	25350	13670	19520	19673.74	4.96	0	-12565	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9341	291.34	13.42	12	0.22	67.00	1455.00	27500	20220627	-29.02	17050	20221013	14.49	26900	-27.43	20230414	19110	2.15	20230131	26900	-27.43	20230414	17050	14.49	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
24	20230628	101010	57	100.00	KSQ150	제약	N	N	N	N	N	19710	190	2	0.97	1216168830	61620	28.43	19590	19900	19550	25350	13670	19520	19736.59	4.96	0	-936	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9432	294.18	13.55	12	0.13	67.00	1455.00	27500	20220627	-28.33	17050	20221013	15.60	26900	-26.73	20230414	19110	3.14	20230131	26900	-26.73	20230414	17050	15.60	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
25	20230628	091006	57	100.00	KSQ150	제약	N	N	N	N	N	19600	80	2	0.41	181363590	9250	4.27	19590	19710	19550	25350	13670	19520	19606.87	4.96	0	-2287	20020	19770	19590	19340	19160	19680	19250	239	5840	500	14440	10	1	47852539	9379	292.54	13.47	12	0.02	67.00	1455.00	27500	20220627	-28.73	17050	20221013	14.96	26900	-27.14	20230414	19110	2.56	20230131	26900	-27.14	20230414	17050	14.96	20221013	2.14	Y	298380	500	239 억	2372531	N	N	35805	N	N
26	20230627	161005	57	100.00	KSQ150	제약	N	N	N	N	N	19520	-230	5	-1.16	4229692770	216159	84.15	19640	19840	19410	25650	13830	19750	19567.58	5.04	0	-43565	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9341	291.34	13.42	12	0.45	67.00	1455.00	27500	20220627	-29.02	17050	20221013	14.49	26900	-27.43	20230414	19110	2.15	20230131	27500	-29.02	20220627	17050	14.49	20221013	2.18	Y	298380	500	239 억	2410751	N	N	35804	N	N
27	20230627	151014	57	100.00	KSQ150	제약	N	N	N	N	N	19510	-240	5	-1.22	4026311050	205737	80.09	19640	19840	19410	25650	13830	19750	19570.11	5.04	0	-42576	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9336	291.19	13.41	12	0.43	67.00	1455.00	27500	20220627	-29.05	17050	20221013	14.43	26900	-27.47	20230414	19110	2.09	20230131	27500	-29.05	20220627	17050	14.43	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
28	20230627	141023	57	100.00	KSQ150	제약	N	N	N	N	N	19530	-220	5	-1.11	3377311050	172470	67.14	19640	19840	19410	25650	13830	19750	19581.93	5.04	0	-42591	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9346	291.49	13.42	12	0.36	67.00	1455.00	27500	20220627	-28.98	17050	20221013	14.55	26900	-27.40	20230414	19110	2.20	20230131	27500	-28.98	20220627	17050	14.55	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
29	20230627	131020	57	100.00	KSQ150	제약	N	N	N	N	N	19540	-210	5	-1.06	2864446870	146214	56.92	19640	19840	19410	25650	13830	19750	19590.69	5.04	0	-37620	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9350	291.64	13.43	12	0.31	67.00	1455.00	27500	20220627	-28.95	17050	20221013	14.60	26900	-27.36	20230414	19110	2.25	20230131	27500	-28.95	20220627	17050	14.60	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
30	20230627	121020	57	100.00	KSQ150	제약	N	N	N	N	N	19640	-110	5	-0.56	2579609560	131660	51.26	19640	19840	19410	25650	13830	19750	19592.86	5.04	0	-31585	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9398	293.13	13.50	12	0.28	67.00	1455.00	27500	20220627	-28.58	17050	20221013	15.19	26900	-26.99	20230414	19110	2.77	20230131	27500	-28.58	20220627	17050	15.19	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
31	20230627	111031	57	100.00	KSQ150	제약	N	N	N	N	N	19660	-90	5	-0.46	2362583230	120616	46.96	19640	19840	19410	25650	13830	19750	19587.52	5.04	0	-31057	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9408	293.43	13.51	12	0.25	67.00	1455.00	27500	20220627	-28.51	17050	20221013	15.31	26900	-26.91	20230414	19110	2.88	20230131	27500	-28.51	20220627	17050	15.31	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
32	20230627	100959	57	100.00	KSQ150	제약	N	N	N	N	N	19560	-190	5	-0.96	1490025120	75934	29.56	19640	19840	19510	25650	13830	19750	19622.48	5.04	0	-26468	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9360	291.94	13.44	12	0.16	67.00	1455.00	27500	20220627	-28.87	17050	20221013	14.72	26900	-27.29	20230414	19110	2.35	20230131	27500	-28.87	20220627	17050	14.72	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
33	20230627	091004	57	100.00	KSQ150	제약	N	N	N	N	N	19800	50	2	0.25	210174490	10665	4.15	19640	19840	19610	25650	13830	19750	19706.58	5.04	0	-1366	20550	20150	19750	19350	18950	20350	19550	239	5910	500	14610	10	1	47852539	9475	295.52	13.61	12	0.02	67.00	1455.00	27500	20220627	-28.00	17050	20221013	16.13	26900	-26.39	20230414	19110	3.61	20230131	27500	-28.00	20220627	17050	16.13	20221013	2.18	Y	298380	500	239 억	2410751	N	N	19206	N	N
34	20230626	161004	57	100.00	KSQ150	제약	N	N	N	N	N	19750	300	2	1.54	5061744030	255749	65.07	19450	20150	19350	25250	13620	19450	19792.12	5.11	0	-36082	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9451	294.78	13.57	12	0.53	67.00	1455.00	27500	20220627	-28.18	17050	20221013	15.84	26900	-26.58	20230414	19110	3.35	20230131	27500	-28.18	20220627	17050	15.84	20221013	2.19	Y	298380	500	239 억	2446111	N	N	19206	N	N
35	20230626	151010	57	100.00	KSQ150	제약	N	N	N	N	N	19730	280	2	1.44	4747786590	239836	61.02	19450	20150	19350	25250	13620	19450	19796.21	5.11	0	-34451	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9441	294.48	13.56	12	0.50	67.00	1455.00	27500	20220627	-28.25	17050	20221013	15.72	26900	-26.65	20230414	19110	3.24	20230131	27500	-28.25	20220627	17050	15.72	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
36	20230626	141009	57	100.00	KSQ150	제약	N	N	N	N	N	19800	350	2	1.80	4249977030	214655	54.61	19450	20150	19350	25250	13620	19450	19799.37	5.11	0	-26584	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9475	295.52	13.61	12	0.45	67.00	1455.00	27500	20220627	-28.00	17050	20221013	16.13	26900	-26.39	20230414	19110	3.61	20230131	27500	-28.00	20220627	17050	16.13	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
37	20230626	131002	57	100.00	KSQ150	제약	N	N	N	N	N	19830	380	2	1.95	3679068860	185826	47.28	19450	20150	19350	25250	13620	19450	19798.77	5.11	0	-17977	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9489	295.97	13.63	12	0.39	67.00	1455.00	27500	20220627	-27.89	17050	20221013	16.30	26900	-26.28	20230414	19110	3.77	20230131	27500	-27.89	20220627	17050	16.30	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
38	20230626	121004	57	100.00	KSQ150	제약	N	N	N	N	N	20000	550	2	2.83	2904294680	146808	37.35	19450	20150	19350	25250	13620	19450	19783.31	5.11	0	2180	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	50	1	47852539	9571	298.51	13.75	12	0.31	67.00	1455.00	27500	20220627	-27.27	17050	20221013	17.30	26900	-25.65	20230414	19110	4.66	20230131	27500	-27.27	20220627	17050	17.30	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
39	20230626	111003	57	100.00	KSQ150	제약	N	N	N	N	N	20000	550	2	2.83	2471154680	125162	31.84	19450	20150	19350	25250	13620	19450	19744.03	5.11	0	1125	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	50	1	47852539	9571	298.51	13.75	12	0.26	67.00	1455.00	27500	20220627	-27.27	17050	20221013	17.30	26900	-25.65	20230414	19110	4.66	20230131	27500	-27.27	20220627	17050	17.30	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
40	20230626	101003	57	100.00	KSQ150	제약	N	N	N	N	N	19850	400	2	2.06	1465367630	74703	19.01	19450	19930	19350	25250	13620	19450	19616.27	5.11	0	-8687	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9499	296.27	13.64	12	0.16	67.00	1455.00	27500	20220627	-27.82	17050	20221013	16.42	26900	-26.21	20230414	19110	3.87	20230131	27500	-27.82	20220627	17050	16.42	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
41	20230626	091007	57	100.00	KSQ150	제약	N	N	N	N	N	19370	-80	5	-0.41	304117080	15649	3.98	19450	19520	19350	25250	13620	19450	19433.47	5.11	0	-8083	20243	19846	19603	19206	18963	19725	19085	239	5815	500	14390	10	1	47852539	9269	289.10	13.31	12	0.03	67.00	1455.00	27500	20220627	-29.56	17050	20221013	13.61	26900	-27.99	20230414	19110	1.36	20230131	27500	-29.56	20220627	17050	13.61	20221013	2.19	Y	298380	500	239 억	2446111	N	N	33851	N	N
42	20230623	185312	57	100.00	KSQ150	제약	N	N	N	N	N	19450	-400	5	-2.02	7707018480	393043	96.25	19990	20000	19360	25800	13900	19850	19608.60	5.11	-34986	-39476	20716	20282	19866	19432	19016	20500	19650	239	5950	500	14680	10	1	47852539	9307	290.30	13.37	12	0.82	67.00	1455.00	27500	20220627	-29.27	17050	20221013	14.08	26900	-27.70	20230414	19110	1.78	20230131	27500	-29.27	20220627	17050	14.08	20221013	2.17	Y	298380	500	239 억	2446111	N	N	33851	N	N
43	20230623	140812	57	100.00	KSQ150	제약	N	N	N	N	N	19420	-430	5	-2.17	6233191350	317201	77.68	19990	20000	19360	25800	13900	19850	19650.57	5.19	684	-46898	20716	20282	19866	19432	19016	20500	19650	239	5950	500	14680	10	1	47852539	9293	289.85	13.35	12	0.66	67.00	1455.00	27500	20220627	-29.38	17050	20221013	13.90	26900	-27.81	20230414	19110	1.62	20230131	27500	-29.38	20220627	17050	13.90	20221013	2.17	Y	298380	500	239 억	2481781	N	N	46157	N	N
44	20230622	160814	57	100.00	KSQ150	제약	N	N	N	N	N	19850	320	2	1.64	8096148490	406963	60.46	19450	20300	19450	25350	13680	19530	19894.15	5.24	0	-39645	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9499	296.27	13.64	12	0.85	67.00	1455.00	27500	20220627	-27.82	17050	20221013	16.42	26900	-26.21	20230414	19110	3.87	20230131	27500	-27.82	20220627	17050	16.42	20221013	2.18	Y	298380	500	239 억	2505581	N	N	46157	N	N
45	20230622	150553	57	100.00	KSQ150	제약	N	N	N	N	N	19840	310	2	1.59	7799328150	391988	58.23	19450	20300	19450	25350	13680	19530	19896.88	5.24	0	-39011	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9494	296.12	13.64	12	0.82	67.00	1455.00	27500	20220627	-27.85	17050	20221013	16.36	26900	-26.25	20230414	19110	3.82	20230131	27500	-27.85	20220627	17050	16.36	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
46	20230622	140809	57	100.00	KSQ150	제약	N	N	N	N	N	19900	370	2	1.89	6667820130	335009	49.77	19450	20300	19450	25350	13680	19530	19903.44	5.24	0	-41058	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9523	297.01	13.68	12	0.70	67.00	1455.00	27500	20220627	-27.64	17050	20221013	16.72	26900	-26.02	20230414	19110	4.13	20230131	27500	-27.64	20220627	17050	16.72	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
47	20230622	130241	57	100.00	KSQ150	제약	N	N	N	N	N	20150	620	2	3.17	5575141480	280409	41.66	19450	20300	19450	25350	13680	19530	19882.22	5.24	0	-34461	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	50	1	47852539	9642	300.75	13.85	12	0.59	67.00	1455.00	27500	20220627	-26.73	17050	20221013	18.18	26900	-25.09	20230414	19110	5.44	20230131	27500	-26.73	20220627	17050	18.18	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
48	20230622	120741	57	100.00	KSQ150	제약	N	N	N	N	N	20150	620	2	3.17	4713017830	237741	35.32	19450	20200	19450	25350	13680	19530	19824.21	5.24	0	-25007	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	50	1	47852539	9642	300.75	13.85	12	0.50	67.00	1455.00	27500	20220627	-26.73	17050	20221013	18.18	26900	-25.09	20230414	19110	5.44	20230131	27500	-26.73	20220627	17050	18.18	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
49	20230622	110847	57	100.00	KSQ150	제약	N	N	N	N	N	19950	420	2	2.15	3403294970	172414	25.61	19450	19950	19450	25350	13680	19530	19739.13	5.24	0	-31643	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9547	297.76	13.71	12	0.36	67.00	1455.00	27500	20220627	-27.45	17050	20221013	17.01	26900	-25.84	20230414	19110	4.40	20230131	27500	-27.45	20220627	17050	17.01	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
50	20230622	100356	57	100.00	KSQ150	제약	N	N	N	N	N	19760	230	2	1.18	2342394160	118910	17.66	19450	19890	19450	25350	13680	19530	19698.93	5.24	0	-35852	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9456	294.93	13.58	12	0.25	67.00	1455.00	27500	20220627	-28.15	17050	20221013	15.89	26900	-26.54	20230414	19110	3.40	20230131	27500	-28.15	20220627	17050	15.89	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
51	20230622	090322	57	100.00	KSQ150	제약	N	N	N	N	N	19510	-20	5	-0.10	159144780	8171	1.21	19450	19520	19450	25350	13680	19530	19476.57	5.24	0	-897	20503	20016	19763	19276	19023	19890	19150	239	5835	500	14450	10	1	47852539	9336	291.19	13.41	12	0.02	67.00	1455.00	27500	20220627	-29.05	17050	20221013	14.43	26900	-27.47	20230414	19110	2.09	20230131	27500	-29.05	20220627	17050	14.43	20221013	2.18	Y	298380	500	239 억	2505581	N	N	47146	N	N
52	20230621	160433	57	100.00	KSQ150	제약	N	N	N	N	N	19530	-720	5	-3.56	13199882040	668199	236.84	20200	20250	19510	26300	14200	20250	19754.70	5.25	855	-36892	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9346	291.49	13.42	12	1.40	67.00	1455.00	27500	20220627	-28.98	17050	20221013	14.55	26900	-27.40	20230414	19110	2.20	20230131	27500	-28.98	20220627	17050	14.55	20221013	2.17	Y	298380	500	239 억	2513311	N	N	47142	N	N
53	20230621	150813	57	100.00	KSQ150	제약	N	N	N	N	N	19560	-690	5	-3.41	12722593880	643764	228.18	20200	20250	19510	26300	14200	20250	19762.78	5.25	855	-31915	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9360	291.94	13.44	12	1.35	67.00	1455.00	27500	20220627	-28.87	17050	20221013	14.72	26900	-27.29	20230414	19110	2.35	20230131	27500	-28.87	20220627	17050	14.72	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
54	20230621	140819	57	100.00	KSQ150	제약	N	N	N	N	N	19520	-730	5	-3.60	10762820180	543477	192.63	20200	20250	19510	26300	14200	20250	19803.59	5.25	855	-43724	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9341	291.34	13.42	12	1.14	67.00	1455.00	27500	20220627	-29.02	17050	20221013	14.49	26900	-27.43	20230414	19110	2.15	20230131	27500	-29.02	20220627	17050	14.49	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
55	20230621	130706	57	100.00	KSQ150	제약	N	N	N	N	N	19730	-520	5	-2.57	7837486470	394167	139.71	20200	20250	19700	26300	14200	20250	19883.62	5.25	855	-57898	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9441	294.48	13.56	12	0.82	67.00	1455.00	27500	20220627	-28.25	17050	20221013	15.72	26900	-26.65	20230414	19110	3.24	20230131	27500	-28.25	20220627	17050	15.72	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
56	20230621	120553	57	100.00	KSQ150	제약	N	N	N	N	N	19790	-460	5	-2.27	6286492600	315593	111.86	20200	20250	19710	26300	14200	20250	19919.56	5.25	855	-55377	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9470	295.37	13.60	12	0.66	67.00	1455.00	27500	20220627	-28.04	17050	20221013	16.07	26900	-26.43	20230414	19110	3.56	20230131	27500	-28.04	20220627	17050	16.07	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
57	20230621	110422	57	100.00	KSQ150	제약	N	N	N	N	N	19820	-430	5	-2.12	5510170000	276444	97.98	20200	20250	19710	26300	14200	20250	19932.26	5.25	855	-51642	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9484	295.82	13.62	12	0.58	67.00	1455.00	27500	20220627	-27.93	17050	20221013	16.25	26900	-26.32	20230414	19110	3.72	20230131	27500	-27.93	20220627	17050	16.25	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
58	20230621	101013	57	100.00	KSQ150	제약	N	N	N	N	N	19950	-300	5	-1.48	2718208950	135711	48.10	20200	20250	19930	26300	14200	20250	20029.31	5.25	855	-29142	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	10	1	47852539	9547	297.76	13.71	12	0.28	67.00	1455.00	27500	20220627	-27.45	17050	20221013	17.01	26900	-25.84	20230414	19110	4.40	20230131	27500	-27.45	20220627	17050	17.01	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
59	20230621	090330	57	100.00	KSQ150	제약	N	N	N	N	N	20150	-100	5	-0.49	83161500	4120	1.46	20200	20250	20150	26300	14200	20250	20183.98	5.25	855	-1580	20716	20482	20266	20032	19816	20375	19925	239	6050	500	14980	50	1	47852539	9642	300.75	13.85	12	0.01	67.00	1455.00	27500	20220627	-26.73	17050	20221013	18.18	26900	-25.09	20230414	19110	5.44	20230131	27500	-26.73	20220627	17050	18.18	20221013	2.17	Y	298380	500	239 억	2513311	N	N	48401	N	N
60	20230620	160735	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-200	5	-0.98	5632160200	278911	107.77	20450	20500	20050	26550	14350	20450	20193.38	5.40	809	-72863	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9690	302.24	13.92	12	0.58	67.00	1455.00	27500	20220627	-26.36	17050	20221013	18.77	26900	-24.72	20230414	19110	5.97	20230131	27500	-26.36	20220627	17050	18.77	20221013	2.16	Y	298380	500	239 억	2583763	N	N	48401	N	N
61	20230620	150812	57	100.00	KSQ150	제약	N	N	N	N	N	20100	-350	5	-1.71	5003729600	247754	95.73	20450	20500	20050	26550	14350	20450	20196.36	5.40	809	-64973	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9618	300.00	13.81	12	0.52	67.00	1455.00	27500	20220627	-26.91	17050	20221013	17.89	26900	-25.28	20230414	19110	5.18	20230131	27500	-26.91	20220627	17050	17.89	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
62	20230620	140421	57	100.00	KSQ150	제약	N	N	N	N	N	20150	-300	5	-1.47	4241049750	209838	81.08	20450	20500	20050	26550	14350	20450	20211.07	5.40	809	-56369	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9642	300.75	13.85	12	0.44	67.00	1455.00	27500	20220627	-26.73	17050	20221013	18.18	26900	-25.09	20230414	19110	5.44	20230131	27500	-26.73	20220627	17050	18.18	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
63	20230620	130812	57	100.00	KSQ150	제약	N	N	N	N	N	20100	-350	5	-1.71	3807660800	188350	72.78	20450	20500	20050	26550	14350	20450	20215.88	5.40	809	-50236	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9618	300.00	13.81	12	0.39	67.00	1455.00	27500	20220627	-26.91	17050	20221013	17.89	26900	-25.28	20230414	19110	5.18	20230131	27500	-26.91	20220627	17050	17.89	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
64	20230620	120439	57	100.00	KSQ150	제약	N	N	N	N	N	20050	-400	5	-1.96	3342494750	165226	63.84	20450	20500	20050	26550	14350	20450	20229.84	5.40	809	-41430	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9594	299.25	13.78	12	0.35	67.00	1455.00	27500	20220627	-27.09	17050	20221013	17.60	26900	-25.46	20230414	19110	4.92	20230131	27500	-27.09	20220627	17050	17.60	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
65	20230620	110713	57	100.00	KSQ150	제약	N	N	N	N	N	20150	-300	5	-1.47	2342490000	115515	44.64	20450	20500	20100	26550	14350	20450	20278.67	5.40	809	-34921	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9642	300.75	13.85	12	0.24	67.00	1455.00	27500	20220627	-26.73	17050	20221013	18.18	26900	-25.09	20230414	19110	5.44	20230131	27500	-26.73	20220627	17050	18.18	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
66	20230620	100634	57	100.00	KSQ150	제약	N	N	N	N	N	20250	-200	5	-0.98	1251146900	61431	23.74	20450	20500	20250	26550	14350	20450	20366.70	5.40	809	-19431	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9690	302.24	13.92	12	0.13	67.00	1455.00	27500	20220627	-26.36	17050	20221013	18.77	26900	-24.72	20230414	19110	5.97	20230131	27500	-26.36	20220627	17050	18.77	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
67	20230620	090739	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-100	5	-0.49	286066600	14021	5.42	20450	20500	20300	26550	14350	20450	20402.72	5.40	809	-3253	20983	20716	20483	20216	19983	20600	20100	239	6100	500	15130	50	1	47852539	9738	303.73	13.99	12	0.03	67.00	1455.00	27500	20220627	-26.00	17050	20221013	19.35	26900	-24.35	20230414	19110	6.49	20230131	27500	-26.00	20220627	17050	19.35	20221013	2.16	Y	298380	500	239 억	2583763	N	N	39962	N	N
68	20230619	160803	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-200	5	-0.97	5246589200	256833	66.16	20600	20750	20250	26800	14500	20650	20427.97	5.55	855	-78315	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9786	305.22	14.05	12	0.54	67.00	1455.00	27500	20220627	-25.64	17050	20221013	19.94	26900	-23.98	20230414	19110	7.01	20230131	27500	-25.64	20220627	17050	19.94	20221013	2.14	Y	298380	500	239 억	2653984	N	N	39954	N	N
69	20230619	150630	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-250	5	-1.21	4879694000	238891	61.54	20600	20750	20250	26800	14500	20650	20426.42	5.55	855	-73758	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9762	304.48	14.02	12	0.50	67.00	1455.00	27500	20220627	-25.82	17050	20221013	19.65	26900	-24.16	20230414	19110	6.75	20230131	27500	-25.82	20220627	17050	19.65	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
70	20230619	140815	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-250	5	-1.21	4337261400	212337	54.70	20600	20750	20250	26800	14500	20650	20426.28	5.55	855	-61773	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9762	304.48	14.02	12	0.44	67.00	1455.00	27500	20220627	-25.82	17050	20221013	19.65	26900	-24.16	20230414	19110	6.75	20230131	27500	-25.82	20220627	17050	19.65	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
71	20230619	130139	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-250	5	-1.21	3781102850	185037	47.67	20600	20750	20250	26800	14500	20650	20434.28	5.55	855	-47988	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9762	304.48	14.02	12	0.39	67.00	1455.00	27500	20220627	-25.82	17050	20221013	19.65	26900	-24.16	20230414	19110	6.75	20230131	27500	-25.82	20220627	17050	19.65	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
72	20230619	120237	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-300	5	-1.45	3506918800	171593	44.20	20600	20750	20250	26800	14500	20650	20437.39	5.55	855	-42402	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9738	303.73	13.99	12	0.36	67.00	1455.00	27500	20220627	-26.00	17050	20221013	19.35	26900	-24.35	20230414	19110	6.49	20230131	27500	-26.00	20220627	17050	19.35	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
73	20230619	110239	57	100.00	KSQ150	제약	N	N	N	N	N	20400	-250	5	-1.21	3118056450	152521	39.29	20600	20750	20250	26800	14500	20650	20443.42	5.55	855	-33444	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9762	304.48	14.02	12	0.32	67.00	1455.00	27500	20220627	-25.82	17050	20221013	19.65	26900	-24.16	20230414	19110	6.75	20230131	27500	-25.82	20220627	17050	19.65	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
74	20230619	100104	57	100.00	KSQ150	제약	N	N	N	N	N	20600	-50	5	-0.24	2311469300	113010	29.11	20600	20750	20250	26800	14500	20650	20453.62	5.55	855	-17099	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9858	307.46	14.16	12	0.24	67.00	1455.00	27500	20220627	-25.09	17050	20221013	20.82	26900	-23.42	20230414	19110	7.80	20230131	27500	-25.09	20220627	17050	20.82	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
75	20230619	090532	57	100.00	KSQ150	제약	N	N	N	N	N	20350	-300	5	-1.45	453969950	22206	5.72	20600	20600	20300	26800	14500	20650	20443.32	5.55	855	-5376	21416	21032	20716	20332	20016	20875	20175	239	6150	500	15280	50	1	47852539	9738	303.73	13.99	12	0.05	67.00	1455.00	27500	20220627	-26.00	17050	20221013	19.35	26900	-24.35	20230414	19110	6.49	20230131	27500	-26.00	20220627	17050	19.35	20221013	2.14	Y	298380	500	239 억	2653984	N	N	59271	N	N
76	20230616	160124	57	100.00	KSQ150	제약	N	N	N	N	N	20650	150	2	0.73	7817606500	377931	100.44	20700	21100	20400	26650	14350	20500	20685.35	5.72	0	-93738	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9882	308.21	14.19	12	0.79	67.00	1455.00	27500	20220627	-24.91	17050	20221013	21.11	26900	-23.23	20230414	19110	8.06	20230131	27500	-24.91	20220627	17050	21.11	20221013	2.10	Y	298380	500	239 억	2737158	N	N	59271	N	N
77	20230616	150454	57	100.00	KSQ150	제약	N	N	N	N	N	20500	0	3	0.00	6296941650	303997	80.79	20700	21100	20400	26650	14350	20500	20713.83	5.72	0	-61890	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9810	305.97	14.09	12	0.64	67.00	1455.00	27500	20220627	-25.45	17050	20221013	20.23	26900	-23.79	20230414	19110	7.27	20230131	27500	-25.45	20220627	17050	20.23	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
78	20230616	140659	57	100.00	KSQ150	제약	N	N	N	N	N	20450	-50	5	-0.24	5335800600	257058	68.32	20700	21100	20450	26650	14350	20500	20757.19	5.72	0	-54603	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9786	305.22	14.05	12	0.54	67.00	1455.00	27500	20220627	-25.64	17050	20221013	19.94	26900	-23.98	20230414	19110	7.01	20230131	27500	-25.64	20220627	17050	19.94	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
79	20230616	130605	57	100.00	KSQ150	제약	N	N	N	N	N	20550	50	2	0.24	4405084550	211697	56.26	20700	21100	20500	26650	14350	20500	20808.44	5.72	0	-40570	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9834	306.72	14.12	12	0.44	67.00	1455.00	27500	20220627	-25.27	17050	20221013	20.53	26900	-23.61	20230414	19110	7.54	20230131	27500	-25.27	20220627	17050	20.53	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
80	20230616	120107	57	100.00	KSQ150	제약	N	N	N	N	N	20750	250	2	1.22	3614811700	173374	46.08	20700	21100	20500	26650	14350	20500	20849.79	5.72	0	-31897	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9929	309.70	14.26	12	0.36	67.00	1455.00	27500	20220627	-24.55	17050	20221013	21.70	26900	-22.86	20230414	19110	8.58	20230131	27500	-24.55	20220627	17050	21.70	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
81	20230616	110703	57	100.00	KSQ150	제약	N	N	N	N	N	20700	200	2	0.98	3278536400	157146	41.76	20700	21100	20500	26650	14350	20500	20863.00	5.72	0	-29190	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9905	308.96	14.23	12	0.33	67.00	1455.00	27500	20220627	-24.73	17050	20221013	21.41	26900	-23.05	20230414	19110	8.32	20230131	27500	-24.73	20220627	17050	21.41	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
82	20230616	100623	57	100.00	KSQ150	제약	N	N	N	N	N	21000	500	2	2.44	2392953100	114626	30.46	20700	21100	20500	26650	14350	20500	20876.18	5.72	0	-11794	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	10049	313.43	14.43	12	0.24	67.00	1455.00	27500	20220627	-23.64	17050	20221013	23.17	26900	-21.93	20230414	19110	9.89	20230131	27500	-23.64	20220627	17050	23.17	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
83	20230616	090412	57	100.00	KSQ150	제약	N	N	N	N	N	20750	250	2	1.22	247362200	11936	3.17	20700	20800	20600	26650	14350	20500	20724.04	5.72	0	-1146	21066	20782	20516	20232	19966	20650	20100	239	6150	500	15170	50	1	47852539	9929	309.70	14.26	12	0.02	67.00	1455.00	27500	20220627	-24.55	17050	20221013	21.70	26900	-22.86	20230414	19110	8.58	20230131	27500	-24.55	20220627	17050	21.70	20221013	2.10	Y	298380	500	239 억	2737158	N	N	70613	N	N
84	20230615	150155	57	100.00	KSQ150	제약	N	N	N	N	N	20550	-150	5	-0.72	7232585650	352393	66.65	20750	20800	20250	26900	14500	20700	20524.20	5.90	0	-91039	21800	21250	20900	20350	20000	21075	20175	239	6200	500	15310	50	1	47852539	9834	306.72	14.12	12	0.74	67.00	1455.00	27500	20220627	-25.27	17050	20221013	20.53	26900	-23.61	20230414	19110	7.54	20230131	27500	-25.27	20220627	17050	20.53	20221013	2.07	Y	298380	500	239 억	2825187	N	N	65069	N	N
85	20230615	140841	57	100.00	KSQ150	제약	N	N	N	N	N	20500	-200	5	-0.97	6695854850	326261	61.70	20750	20800	20250	26900	14500	20700	20523.00	5.90	0	-84082	21800	21250	20900	20350	20000	21075	20175	239	6200	500	15310	50	1	47852539	9810	305.97	14.09	12	0.68	67.00	1455.00	27500	20220627	-25.45	17050	20221013	20.23	26900	-23.79	20230414	19110	7.27	20230131	27500	-25.45	20220627	17050	20.23	20221013	2.07	Y	298380	500	239 억	2825187	N	N	65069	N	N
86	20230615	130110	57	100.00	KSQ150	제약	N	N	N	N	N	20550	-150	5	-0.72	6051487400	294747	55.74	20750	20800	20250	26900	14500	20700	20531.12	5.90	0	-73217	21800	21250	20900	20350	20000	21075	20175	239	6200	500	15310	50	1	47852539	9834	306.72	14.12	12	0.62	67.00	1455.00	27500	20220627	-25.27	17050	20221013	20.53	26900	-23.61	20230414	19110	7.54	20230131	27500	-25.27	20220627	17050	20.53	20221013	2.07	Y	298380	500	239 억	2825187	N	N	65069	N	N
87	20230615	120605	57	100.00	KSQ150	제약	N	N	N	N	N	20500	-200	5	-0.97	5344446900	260320	49.23	20750	20800	20250	26900	14500	20700	20530.30	5.90	0	-72235	21800	21250	20900	20350	20000	21075	20175	239	6200	500	15310	50	1	47852539	9810	305.97	14.09	12	0.54	67.00	1455.00	27500	20220627	-25.45	17050	20221013	20.23	26900	-23.79	20230414	19110	7.27	20230131	27500	-25.45	20220627	17050	20.23	20221013	2.07	Y	298380	500	239 억	2825187	N	N	65069	N	N
88	20230615	110428	57	100.00	KSQ150	제약	N	N	N	N	N	20300	-400	5	-1.93	4454758100	216648	40.97	20750	20800	20250	26900	14500	20700	20562.19	5.90	0	-72447	21800	21250	20900	20350	20000	21075	20175	239	6200	500	15310	50	1	47852539	9714	302.99	13.95	12	0.45	67.00	1455.00	27500	20220627	-26.18	17050	20221013	19.06	26900	-24.54	20230414	19110	6.23	20230131	27500	-26.18	20220627	17050	19.06	20221013	2.07	Y	298380	500	239 억	2825187	N	N	65069	N	N
89	20230611	184622	57	100.00	KSQ150	제약	N	N	N	N	N	22350	0	3	0.00	6674044900	298042	77.26	22350	22650	22150	29050	15650	22350	22393.83	6.65	-21710	-16301	23083	22716	22383	22016	21683	22550	21850	239	6700	500	16530	50	1	47815839	10687	333.58	15.36	12	0.62	67.00	1455.00	27500	20220627	-18.73	17050	20221013	31.09	26900	-16.91	20230414	19110	16.95	20230131	27500	-18.73	20220627	17050	31.09	20221013	1.90	Y	298380	500	239 억	3180932	N	N	38268	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History