KissMeData/067630/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160547	57	100.00	KSQ150		제약	N	N	N	N	N	10150	150	2	1.50	6502477470	643430	222.96	9920	10290	9870	13000	7000	10000	10105.88	3.59	0	24869	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10332	-18.87	4.40	12	0.63	-538.00	2308.00	17304	20220913	-41.34	9724	20221129	4.38	13320	-23.80	20230220	9740	4.21	20230623	18150	-44.08	20220913	9740	4.21	20230623	0.98	Y	067630	500	508 억	3658123	N	N	48361	N	N
3	20230630	150550	57	100.00	KSQ150		제약	N	N	N	N	N	10190	190	2	1.90	6221276600	615752	213.37	9920	10290	9870	13000	7000	10000	10103.55	3.59	0	30795	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10373	-18.94	4.42	12	0.60	-538.00	2308.00	17304	20220913	-41.11	9724	20221129	4.79	13320	-23.50	20230220	9740	4.62	20230623	18150	-43.86	20220913	9740	4.62	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
4	20230630	140548	57	100.00	KSQ150		제약	N	N	N	N	N	10220	220	2	2.20	5656553230	560357	194.17	9920	10290	9870	13000	7000	10000	10094.56	3.59	0	38813	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10404	-19.00	4.43	12	0.55	-538.00	2308.00	17304	20220913	-40.94	9724	20221129	5.10	13320	-23.27	20230220	9740	4.93	20230623	18150	-43.69	20220913	9740	4.93	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
5	20230630	130549	57	100.00	KSQ150		제약	N	N	N	N	N	10170	170	2	1.70	5065516050	502243	174.03	9920	10290	9870	13000	7000	10000	10085.79	3.59	0	43948	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10353	-18.90	4.41	12	0.49	-538.00	2308.00	17304	20220913	-41.23	9724	20221129	4.59	13320	-23.65	20230220	9740	4.41	20230623	18150	-43.97	20220913	9740	4.41	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
6	20230630	120546	57	100.00	KSQ150		제약	N	N	N	N	N	10140	140	2	1.40	4666605460	462952	160.42	9920	10290	9870	13000	7000	10000	10080.11	3.59	0	34807	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10322	-18.85	4.39	12	0.45	-538.00	2308.00	17304	20220913	-41.40	9724	20221129	4.28	13320	-23.87	20230220	9740	4.11	20230623	18150	-44.13	20220913	9740	4.11	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
7	20230630	110548	57	100.00	KSQ150		제약	N	N	N	N	N	10150	150	2	1.50	3176817670	317016	109.85	9920	10190	9870	13000	7000	10000	10021.00	3.59	0	-8602	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10332	-18.87	4.40	12	0.31	-538.00	2308.00	17304	20220913	-41.34	9724	20221129	4.38	13320	-23.80	20230220	9740	4.21	20230623	18150	-44.08	20220913	9740	4.21	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
8	20230630	100548	57	100.00	KSQ150		제약	N	N	N	N	N	10070	70	2	0.70	1659868170	166739	57.78	9920	10150	9870	13000	7000	10000	9954.88	3.59	0	-22237	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10251	-18.72	4.36	12	0.16	-538.00	2308.00	17304	20220913	-41.81	9724	20221129	3.56	13320	-24.40	20230220	9740	3.39	20230623	18150	-44.52	20220913	9740	3.39	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
9	20230630	090549	57	100.00	KSQ150		제약	N	N	N	N	N	9920	-80	5	-0.80	68641400	6915	2.40	9920	9980	9900	13000	7000	10000	9926.18	3.59	0	-679	10153	10076	9983	9906	9813	10085	9915	509	3000	500	7200	10	1	101796531	10098	-18.44	4.30	12	0.01	-538.00	2308.00	17304	20220913	-42.67	9724	20221129	2.02	13320	-25.53	20230220	9740	1.85	20230623	18150	-45.34	20220913	9740	1.85	20230623	0.98	Y	067630	500	508 억	3658123	N	N	32086	N	N
10	20230629	160548	57	100.00	KSQ150		제약	N	N	N	N	N	10000	20	2	0.20	2815060560	283111	83.36	10000	10060	9890	12970	6990	9980	9943.30	3.63	0	-4042	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10179	-18.59	4.33	12	0.28	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9740	2.67	20230623	18150	-44.90	20220913	9740	2.67	20230623	0.98	Y	067630	500	508 억	3695126	N	N	32086	N	N
11	20230629	150545	57	100.00	KSQ150		제약	N	N	N	N	N	9940	-40	5	-0.40	2420814940	243473	71.69	10000	10060	9890	12970	6990	9980	9942.85	3.63	0	-1268	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10118	-18.48	4.31	12	0.24	-538.00	2308.00	17304	20220913	-42.56	9724	20221129	2.22	13320	-25.38	20230220	9740	2.05	20230623	18150	-45.23	20220913	9740	2.05	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
12	20230629	140545	57	100.00	KSQ150		제약	N	N	N	N	N	9950	-30	5	-0.30	2185066530	219758	64.71	10000	10060	9890	12970	6990	9980	9943.06	3.63	0	-5557	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10128	-18.49	4.31	12	0.22	-538.00	2308.00	17304	20220913	-42.50	9724	20221129	2.32	13320	-25.30	20230220	9740	2.16	20230623	18150	-45.18	20220913	9740	2.16	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
13	20230629	130544	57	100.00	KSQ150		제약	N	N	N	N	N	9930	-50	5	-0.50	1884721560	189551	55.81	10000	10060	9890	12970	6990	9980	9943.08	3.63	0	-14638	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10108	-18.46	4.30	12	0.19	-538.00	2308.00	17304	20220913	-42.61	9724	20221129	2.12	13320	-25.45	20230220	9740	1.95	20230623	18150	-45.29	20220913	9740	1.95	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
14	20230629	120546	57	100.00	KSQ150		제약	N	N	N	N	N	9900	-80	5	-0.80	1599850610	160804	47.35	10000	10060	9890	12970	6990	9980	9949.07	3.63	0	-17246	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10077	-18.40	4.29	12	0.16	-538.00	2308.00	17304	20220913	-42.79	9724	20221129	1.81	13320	-25.68	20230220	9740	1.64	20230623	18150	-45.45	20220913	9740	1.64	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
15	20230629	110546	57	100.00	KSQ150		제약	N	N	N	N	N	9920	-60	5	-0.60	1170934900	117517	34.60	10000	10060	9890	12970	6990	9980	9963.96	3.63	0	-14966	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10098	-18.44	4.30	12	0.12	-538.00	2308.00	17304	20220913	-42.67	9724	20221129	2.02	13320	-25.53	20230220	9740	1.85	20230623	18150	-45.34	20220913	9740	1.85	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
16	20230629	100547	57	100.00	KSQ150		제약	N	N	N	N	N	9980	0	3	0.00	822835010	82490	24.29	10000	10060	9890	12970	6990	9980	9974.97	3.63	0	-9663	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10159	-18.55	4.32	12	0.08	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9740	2.46	20230623	18150	-45.01	20220913	9740	2.46	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
17	20230629	090537	57	100.00	KSQ150		제약	N	N	N	N	N	9970	-10	5	-0.10	184029150	18416	5.42	10000	10060	9950	12970	6990	9980	9992.89	3.63	0	-6615	10153	10066	9983	9896	9813	10025	9855	509	2990	500	7180	10	1	101790441	10149	-18.53	4.32	12	0.02	-538.00	2308.00	17304	20220913	-42.38	9724	20221129	2.53	13320	-25.15	20230220	9740	2.36	20230623	18150	-45.07	20220913	9740	2.36	20230623	0.98	Y	067630	500	508 억	3695126	N	N	72641	N	N
18	20230628	160540	57	100.00	KSQ150		제약	N	N	N	N	N	9980	-20	5	-0.20	3327132150	333627	86.22	10070	10070	9900	13000	7000	10000	9972.61	3.64	0	-28766	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10159	-18.55	4.32	12	0.33	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9740	2.46	20230623	18150	-45.01	20220913	9740	2.46	20230623	1.00	Y	067630	500	508 억	3703646	N	N	72641	N	N
19	20230628	150544	57	100.00	KSQ150		제약	N	N	N	N	N	9960	-40	5	-0.40	3035921580	304445	78.68	10070	10070	9900	13000	7000	10000	9971.99	3.64	0	-30571	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10138	-18.51	4.32	12	0.30	-538.00	2308.00	17304	20220913	-42.44	9724	20221129	2.43	13320	-25.23	20230220	9740	2.26	20230623	18150	-45.12	20220913	9740	2.26	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
20	20230628	140541	57	100.00	KSQ150		제약	N	N	N	N	N	9990	-10	5	-0.10	2786475380	279438	72.22	10070	10070	9900	13000	7000	10000	9971.71	3.64	0	-30437	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10169	-18.57	4.33	12	0.27	-538.00	2308.00	17304	20220913	-42.27	9724	20221129	2.74	13320	-25.00	20230220	9740	2.57	20230623	18150	-44.96	20220913	9740	2.57	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
21	20230628	130542	57	100.00	KSQ150		제약	N	N	N	N	N	10020	20	2	0.20	2463718220	247133	63.87	10070	10070	9900	13000	7000	10000	9969.20	3.64	0	-20949	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10199	-18.62	4.34	12	0.24	-538.00	2308.00	17304	20220913	-42.09	9724	20221129	3.04	13320	-24.77	20230220	9740	2.87	20230623	18150	-44.79	20220913	9740	2.87	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
22	20230628	120528	57	100.00	KSQ150		제약	N	N	N	N	N	9970	-30	5	-0.30	1978307730	198595	51.32	10070	10070	9900	13000	7000	10000	9961.52	3.64	0	-28988	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10149	-18.53	4.32	12	0.20	-538.00	2308.00	17304	20220913	-42.38	9724	20221129	2.53	13320	-25.15	20230220	9740	2.36	20230623	18150	-45.07	20220913	9740	2.36	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
23	20230628	110546	57	100.00	KSQ150		제약	N	N	N	N	N	9910	-90	5	-0.90	1552873350	155740	40.25	10070	10070	9900	13000	7000	10000	9970.93	3.64	0	-21583	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10087	-18.42	4.29	12	0.15	-538.00	2308.00	17304	20220913	-42.73	9724	20221129	1.91	13320	-25.60	20230220	9740	1.75	20230623	18150	-45.40	20220913	9740	1.75	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
24	20230628	100546	57	100.00	KSQ150		제약	N	N	N	N	N	9990	-10	5	-0.10	882183350	88196	22.79	10070	10070	9960	13000	7000	10000	10002.53	3.64	0	-4004	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10169	-18.57	4.33	12	0.09	-538.00	2308.00	17304	20220913	-42.27	9724	20221129	2.74	13320	-25.00	20230220	9740	2.57	20230623	18150	-44.96	20220913	9740	2.57	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
25	20230628	090543	57	100.00	KSQ150		제약	N	N	N	N	N	10040	40	2	0.40	74665650	7435	1.92	10070	10070	10020	13000	7000	10000	10042.49	3.64	0	638	10220	10110	9980	9870	9740	10165	9925	509	3000	500	7200	10	1	101790441	10220	-18.66	4.35	12	0.01	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9740	3.08	20230623	18150	-44.68	20220913	9740	3.08	20230623	1.00	Y	067630	500	508 억	3703646	N	N	70781	N	N
26	20230627	160543	57	100.00	KSQ150		제약	N	N	N	N	N	10000	0	3	0.00	3836842760	385238	79.13	9950	10090	9850	13000	7000	10000	9959.63	3.63	0	-1965	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10179	-18.59	4.33	12	0.38	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9740	2.67	20230623	18150	-44.90	20220913	9740	2.67	20230623	1.00	Y	067630	500	508 억	3695826	N	N	70781	N	N
27	20230627	150546	57	100.00	KSQ150		제약	N	N	N	N	N	9990	-10	5	-0.10	3593703010	360925	74.14	9950	10090	9850	13000	7000	10000	9956.92	3.63	0	-8160	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10169	-18.57	4.33	12	0.35	-538.00	2308.00	17304	20220913	-42.27	9724	20221129	2.74	13320	-25.00	20230220	9740	2.57	20230623	18150	-44.96	20220913	9740	2.57	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
28	20230627	140553	57	100.00	KSQ150		제약	N	N	N	N	N	9960	-40	5	-0.40	3145748520	316089	64.93	9950	10090	9850	13000	7000	10000	9952.10	3.63	0	-7945	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10138	-18.51	4.32	12	0.31	-538.00	2308.00	17304	20220913	-42.44	9724	20221129	2.43	13320	-25.23	20230220	9740	2.26	20230623	18150	-45.12	20220913	9740	2.26	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
29	20230627	130551	57	100.00	KSQ150		제약	N	N	N	N	N	10020	20	2	0.20	2599742460	261435	53.70	9950	10090	9850	13000	7000	10000	9944.13	3.63	0	-5765	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10199	-18.62	4.34	12	0.26	-538.00	2308.00	17304	20220913	-42.09	9724	20221129	3.04	13320	-24.77	20230220	9740	2.87	20230623	18150	-44.79	20220913	9740	2.87	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
30	20230627	120553	57	100.00	KSQ150		제약	N	N	N	N	N	10010	10	2	0.10	2285194180	230043	47.25	9950	10090	9850	13000	7000	10000	9933.77	3.63	0	-18269	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10189	-18.61	4.34	12	0.23	-538.00	2308.00	17304	20220913	-42.15	9724	20221129	2.94	13320	-24.85	20230220	9740	2.77	20230623	18150	-44.85	20220913	9740	2.77	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
31	20230627	110556	57	100.00	KSQ150		제약	N	N	N	N	N	10020	20	2	0.20	1878455680	189392	38.90	9950	10090	9850	13000	7000	10000	9918.35	3.63	0	-20947	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10199	-18.62	4.34	12	0.19	-538.00	2308.00	17304	20220913	-42.09	9724	20221129	3.04	13320	-24.77	20230220	9740	2.87	20230623	18150	-44.79	20220913	9740	2.87	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
32	20230627	100540	57	100.00	KSQ150		제약	N	N	N	N	N	9900	-100	5	-1.00	1372462630	138529	28.46	9950	10090	9850	13000	7000	10000	9907.40	3.63	0	-33657	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10077	-18.40	4.29	12	0.14	-538.00	2308.00	17304	20220913	-42.79	9724	20221129	1.81	13320	-25.68	20230220	9740	1.64	20230623	18150	-45.45	20220913	9740	1.64	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
33	20230627	090543	57	100.00	KSQ150		제약	N	N	N	N	N	10000	0	3	0.00	158925810	15912	3.27	9950	10090	9950	13000	7000	10000	9987.80	3.63	0	1062	10493	10246	10003	9756	9513	10370	9880	509	3000	500	7200	10	1	101790441	10179	-18.59	4.33	12	0.02	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9740	2.67	20230623	18150	-44.90	20220913	9740	2.67	20230623	1.00	Y	067630	500	508 억	3695826	N	N	60185	N	N
34	20230626	160541	57	100.00	KSQ150		제약	N	N	N	N	N	10000	140	2	1.42	4835298850	481724	74.76	9830	10250	9760	12810	6910	9860	10037.59	3.68	0	28653	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10179	-18.59	4.33	12	0.47	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9740	2.67	20230623	18150	-44.90	20220913	9740	2.67	20230623	1.01	Y	067630	500	508 억	3749761	N	N	60185	N	N
35	20230626	150545	57	100.00	KSQ150		제약	N	N	N	N	N	9950	90	2	0.91	4511069540	449279	69.72	9830	10250	9760	12810	6910	9860	10040.71	3.68	0	33183	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10128	-18.49	4.31	12	0.44	-538.00	2308.00	17304	20220913	-42.50	9724	20221129	2.32	13320	-25.30	20230220	9740	2.16	20230623	18150	-45.18	20220913	9740	2.16	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
36	20230626	140545	57	100.00	KSQ150		제약	N	N	N	N	N	9980	120	2	1.22	4014842780	399476	61.99	9830	10250	9760	12810	6910	9860	10050.30	3.68	0	48798	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10159	-18.55	4.32	12	0.39	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9740	2.46	20230623	18150	-45.01	20220913	9740	2.46	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
37	20230626	130544	57	100.00	KSQ150		제약	N	N	N	N	N	10000	140	2	1.42	3663057310	364250	56.53	9830	10250	9760	12810	6910	9860	10056.47	3.68	0	57837	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10179	-18.59	4.33	12	0.36	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9740	2.67	20230623	18150	-44.90	20220913	9740	2.67	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
38	20230626	120542	57	100.00	KSQ150		제약	N	N	N	N	N	10070	210	2	2.13	3266519380	324698	50.39	9830	10250	9760	12810	6910	9860	10060.21	3.68	0	60837	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10250	-18.72	4.36	12	0.32	-538.00	2308.00	17304	20220913	-41.81	9724	20221129	3.56	13320	-24.40	20230220	9740	3.39	20230623	18150	-44.52	20220913	9740	3.39	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
39	20230626	110542	57	100.00	KSQ150		제약	N	N	N	N	N	10150	290	2	2.94	2988673850	297146	46.11	9830	10250	9760	12810	6910	9860	10057.97	3.68	0	64065	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10332	-18.87	4.40	12	0.29	-538.00	2308.00	17304	20220913	-41.34	9724	20221129	4.38	13320	-23.80	20230220	9740	4.21	20230623	18150	-44.08	20220913	9740	4.21	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
40	20230626	100542	57	100.00	KSQ150		제약	N	N	N	N	N	10120	260	2	2.64	1815233140	181468	28.16	9830	10250	9760	12810	6910	9860	10003.10	3.68	0	31811	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	10301	-18.81	4.38	12	0.18	-538.00	2308.00	17304	20220913	-41.52	9724	20221129	4.07	13320	-24.02	20230220	9740	3.90	20230623	18150	-44.24	20220913	9740	3.90	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
41	20230626	090544	57	100.00	KSQ150		제약	N	N	N	N	N	9820	-40	5	-0.41	102969330	10481	1.63	9830	9860	9800	12810	6910	9860	9824.18	3.68	0	-3832	10153	10006	9873	9726	9593	9940	9660	509	2950	500	7090	10	1	101790441	9996	-18.25	4.25	12	0.01	-538.00	2308.00	17304	20220913	-43.25	9724	20221129	0.99	13320	-26.28	20230220	9740	0.82	20230623	18150	-45.90	20220913	9740	0.82	20230623	1.01	Y	067630	500	508 억	3749761	N	N	164335	N	N
42	20230623	165806	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9860	-100	5	-1.00	6264247320	635683	116.12	10020	10020	9740	12940	6980	9960	9854.57	3.82	1796	-142516	10160	10060	9980	9880	9800	10020	9840	509	2980	500	7170	10	1	101790441	10037	-18.33	4.27	12	0.62	-538.00	2308.00	17304	20220913	-43.02	9724	20221129	1.40	13320	-25.98	20230220	9740	1.23	20230623	18150	-45.67	20220913	9740	1.23	20230623	1.01	Y	067630	500	508 억	3884049	N	N	164021	N	N
43	20230623	140445	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9810	-150	5	-1.51	5186045470	526419	96.16	10020	10020	9740	12940	6980	9960	9851.55	3.82	1796	-134207	10160	10060	9980	9880	9800	10020	9840	509	2980	500	7170	10	1	101790441	9986	-18.23	4.25	12	0.52	-538.00	2308.00	17304	20220913	-43.31	9724	20221129	0.88	13320	-26.35	20230220	9740	0.72	20230623	18150	-45.95	20220913	9740	0.72	20230623	1.01	Y	067630	500	508 억	3884049	N	N	138345	N	N
44	20230622	160940	57	100.00	KSQ150		제약	N	N	N	N	N	9960	-30	5	-0.30	5371939430	538975	77.54	10010	10080	9900	12980	7000	9990	9966.96	3.89	0	-101716	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10138	-18.51	4.32	12	0.53	-538.00	2308.00	17304	20220913	-42.44	9724	20221129	2.43	13320	-25.23	20230220	9890	0.71	20230621	18150	-45.12	20220913	9890	0.71	20230621	1.02	Y	067630	500	508 억	3962356	N	N	138345	N	N
45	20230622	150317	57	100.00	KSQ150		제약	N	N	N	N	N	9930	-60	5	-0.60	4637072210	464942	66.89	10010	10080	9910	12980	7000	9990	9973.44	3.89	0	-99623	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10108	-18.46	4.30	12	0.46	-538.00	2308.00	17304	20220913	-42.61	9724	20221129	2.12	13320	-25.45	20230220	9890	0.40	20230621	18150	-45.29	20220913	9890	0.40	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
46	20230622	140632	57	100.00	KSQ150		제약	N	N	N	N	N	9980	-10	5	-0.10	3508657010	351423	50.56	10010	10080	9910	12980	7000	9990	9984.14	3.89	0	-74461	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10159	-18.55	4.32	12	0.35	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9890	0.91	20230621	18150	-45.01	20220913	9890	0.91	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
47	20230622	130216	57	100.00	KSQ150		제약	N	N	N	N	N	9970	-20	5	-0.20	2914537130	291853	41.99	10010	10080	9910	12980	7000	9990	9986.32	3.89	0	-54302	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10149	-18.53	4.32	12	0.29	-538.00	2308.00	17304	20220913	-42.38	9724	20221129	2.53	13320	-25.15	20230220	9890	0.81	20230621	18150	-45.07	20220913	9890	0.81	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
48	20230622	120321	57	100.00	KSQ150		제약	N	N	N	N	N	10020	30	2	0.30	2377113540	238020	34.24	10010	10080	9910	12980	7000	9990	9987.03	3.89	0	-36488	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10199	-18.62	4.34	12	0.23	-538.00	2308.00	17304	20220913	-42.09	9724	20221129	3.04	13320	-24.77	20230220	9890	1.31	20230621	18150	-44.79	20220913	9890	1.31	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
49	20230622	110606	57	100.00	KSQ150		제약	N	N	N	N	N	10030	40	2	0.40	2099331040	210312	30.26	10010	10080	9910	12980	7000	9990	9981.98	3.89	0	-27632	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10210	-18.64	4.35	12	0.21	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9890	1.42	20230621	18150	-44.74	20220913	9890	1.42	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
50	20230622	100121	57	100.00	KSQ150		제약	N	N	N	N	N	9980	-10	5	-0.10	1541843590	154639	22.25	10010	10080	9910	12980	7000	9990	9970.57	3.89	0	-20288	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10159	-18.55	4.32	12	0.15	-538.00	2308.00	17304	20220913	-42.33	9724	20221129	2.63	13320	-25.08	20230220	9890	0.91	20230621	18150	-45.01	20220913	9890	0.91	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
51	20230622	090828	57	100.00	KSQ150		제약	N	N	N	N	N	9930	-60	5	-0.60	590232610	59307	8.53	10010	10010	9910	12980	7000	9990	9952.03	3.89	0	-917	10256	10122	10006	9872	9756	10065	9815	509	2990	500	7190	10	1	101790441	10108	-18.46	4.30	12	0.06	-538.00	2308.00	17304	20220913	-42.61	9724	20221129	2.12	13320	-25.45	20230220	9890	0.40	20230621	18150	-45.29	20220913	9890	0.40	20230621	1.02	Y	067630	500	508 억	3962356	N	N	187313	N	N
52	20230621	160203	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9990	-40	5	-0.40	6872823340	688516	109.37	10030	10140	9890	13030	7030	10030	9982.07	3.96	2245	-149684	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10169	-18.57	4.33	12	0.68	-538.00	2308.00	17304	20220913	-42.27	9724	20221129	2.74	13320	-25.00	20230220	9890	1.01	20230621	18150	-44.96	20220913	9890	1.01	20230621	1.03	Y	067630	500	508 억	4029043	N	N	187313	N	N
53	20230621	150446	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9950	-80	5	-0.80	6291898100	630183	100.10	10030	10140	9890	13030	7030	10030	9984.24	3.96	2245	-144329	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10128	-18.49	4.31	12	0.62	-538.00	2308.00	17304	20220913	-42.50	9724	20221129	2.32	13320	-25.30	20230220	9890	0.61	20230621	18150	-45.18	20220913	9890	0.61	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
54	20230621	140517	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	10000	-30	5	-0.30	5327502890	533337	84.72	10030	10140	9890	13030	7030	10030	9989.00	3.96	2245	-126687	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10179	-18.59	4.33	12	0.52	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9890	1.11	20230621	18150	-44.90	20220913	9890	1.11	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
55	20230621	130203	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	10040	10	2	0.10	4742556390	474861	75.43	10030	10140	9890	13030	7030	10030	9987.25	3.96	2245	-111403	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10220	-18.66	4.35	12	0.47	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9890	1.52	20230621	18150	-44.68	20220913	9890	1.52	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
56	20230621	120347	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	10010	-20	5	-0.20	4297362380	430518	68.38	10030	10140	9890	13030	7030	10030	9981.84	3.96	2245	-86032	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10189	-18.61	4.34	12	0.42	-538.00	2308.00	17304	20220913	-42.15	9724	20221129	2.94	13320	-24.85	20230220	9890	1.21	20230621	18150	-44.85	20220913	9890	1.21	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
57	20230621	110519	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	10110	80	2	0.80	3740781290	375219	59.60	10030	10120	9890	13030	7030	10030	9969.59	3.96	2245	-83474	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10291	-18.79	4.38	12	0.37	-538.00	2308.00	17304	20220913	-41.57	9724	20221129	3.97	13320	-24.10	20230220	9890	2.22	20230621	18150	-44.30	20220913	9890	2.22	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
58	20230621	100659	57	100.00	KSQ150	신저가	제약	N	N	N	N	N	9910	-120	5	-1.20	2038153050	204009	32.41	10030	10070	9910	13030	7030	10030	9990.50	3.96	2245	-56233	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10087	-18.42	4.29	12	0.20	-538.00	2308.00	17304	20220913	-42.73	9724	20221129	1.91	13320	-25.60	20230220	9910	0.00	20230621	18150	-45.40	20220913	9910	0.00	20230621	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
59	20230621	090656	57	100.00	KSQ150		제약	N	N	N	N	N	10030	0	3	0.00	214720090	21410	3.40	10030	10060	10000	13030	7030	10030	10028.96	3.96	2245	-4614	10243	10136	10063	9956	9883	10100	9920	509	3000	500	7220	10	1	101790441	10210	-18.64	4.35	12	0.02	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9970	0.60	20230106	18150	-44.74	20220913	9970	0.60	20230106	1.03	Y	067630	500	508 억	4029043	N	N	178637	N	N
60	20230620	160159	57	100.00	KSQ150		제약	N	N	N	N	N	10030	-80	5	-0.79	6229592170	620379	103.80	10050	10170	9990	13140	7080	10110	10041.61	4.09	3592	-146103	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10210	-18.64	4.35	12	0.61	-538.00	2308.00	17304	20220913	-42.04	9724	20221129	3.15	13320	-24.70	20230220	9970	0.60	20230106	18150	-44.74	20220913	9970	0.60	20230106	1.02	Y	067630	500	508 억	4165998	N	N	178637	N	N
61	20230620	150611	57	100.00	KSQ150		제약	N	N	N	N	N	10000	-110	5	-1.09	5723828700	569874	95.35	10050	10170	9990	13140	7080	10110	10044.02	4.09	3592	-143850	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10179	-18.59	4.33	12	0.56	-538.00	2308.00	17304	20220913	-42.21	9724	20221129	2.84	13320	-24.92	20230220	9970	0.30	20230106	18150	-44.90	20220913	9970	0.30	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
62	20230620	140628	57	100.00	KSQ150		제약	N	N	N	N	N	10020	-90	5	-0.89	4080662440	405666	67.88	10050	10170	10020	13140	7080	10110	10059.17	4.09	3592	-91395	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10199	-18.62	4.34	12	0.40	-538.00	2308.00	17304	20220913	-42.09	9724	20221129	3.04	13320	-24.77	20230220	9970	0.50	20230106	18150	-44.79	20220913	9970	0.50	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
63	20230620	130727	57	100.00	KSQ150		제약	N	N	N	N	N	10060	-50	5	-0.49	3367856470	334648	55.99	10050	10170	10020	13140	7080	10110	10063.88	4.09	3592	-89799	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10240	-18.70	4.36	12	0.33	-538.00	2308.00	17304	20220913	-41.86	9724	20221129	3.46	13320	-24.47	20230220	9970	0.90	20230106	18150	-44.57	20220913	9970	0.90	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
64	20230620	120955	57	100.00	KSQ150		제약	N	N	N	N	N	10060	-50	5	-0.49	2900842100	288224	48.23	10050	10170	10020	13140	7080	10110	10064.54	4.09	3592	-83919	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10240	-18.70	4.36	12	0.28	-538.00	2308.00	17304	20220913	-41.86	9724	20221129	3.46	13320	-24.47	20230220	9970	0.90	20230106	18150	-44.57	20220913	9970	0.90	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
65	20230620	110338	57	100.00	KSQ150		제약	N	N	N	N	N	10040	-70	5	-0.69	2215024650	219949	36.80	10050	10170	10020	13140	7080	10110	10070.63	4.09	3592	-60580	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10220	-18.66	4.35	12	0.22	-538.00	2308.00	17304	20220913	-41.98	9724	20221129	3.25	13320	-24.62	20230220	9970	0.70	20230106	18150	-44.68	20220913	9970	0.70	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
66	20230620	100332	57	100.00	KSQ150		제약	N	N	N	N	N	10060	-50	5	-0.49	1218176800	120628	20.18	10050	10170	10050	13140	7080	10110	10098.62	4.09	3592	-29133	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10240	-18.70	4.36	12	0.12	-538.00	2308.00	17304	20220913	-41.86	9724	20221129	3.46	13320	-24.47	20230220	9970	0.90	20230106	18150	-44.57	20220913	9970	0.90	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
67	20230620	090553	57	100.00	KSQ150		제약	N	N	N	N	N	10120	10	2	0.10	202426160	20059	3.36	10050	10130	10050	13140	7080	10110	10091.54	4.09	3592	6960	10430	10270	10170	10010	9910	10220	9960	509	3030	500	7270	10	1	101790441	10301	-18.81	4.38	12	0.02	-538.00	2308.00	17304	20220913	-41.52	9724	20221129	4.07	13320	-24.02	20230220	9970	1.50	20230106	18150	-44.24	20220913	9970	1.50	20230106	1.02	Y	067630	500	508 억	4165998	N	N	134040	N	N
68	20230619	161012	57	100.00	KSQ150		제약	N	N	N	N	N	10110	-150	5	-1.46	5977441290	589799	96.42	10280	10330	10070	13330	7190	10260	10134.69	4.20	2245	-106750	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10291	-18.79	4.38	12	0.58	-538.00	2308.00	17304	20220913	-41.57	9724	20221129	3.97	13320	-24.10	20230220	9970	1.40	20230106	18150	-44.30	20220913	9970	1.40	20230106	1.02	Y	067630	500	508 억	4271033	N	N	134040	N	N
69	20230619	150255	57	100.00	KSQ150		제약	N	N	N	N	N	10110	-150	5	-1.46	5547084870	547230	89.46	10280	10330	10070	13330	7190	10260	10136.61	4.20	2245	-109519	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10291	-18.79	4.38	12	0.54	-538.00	2308.00	17304	20220913	-41.57	9724	20221129	3.97	13320	-24.10	20230220	9970	1.40	20230106	18150	-44.30	20220913	9970	1.40	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
70	20230619	140832	57	100.00	KSQ150		제약	N	N	N	N	N	10100	-160	5	-1.56	5056588150	498650	81.52	10280	10330	10070	13330	7190	10260	10140.50	4.20	2245	-110690	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10281	-18.77	4.38	12	0.49	-538.00	2308.00	17304	20220913	-41.63	9724	20221129	3.87	13320	-24.17	20230220	9970	1.30	20230106	18150	-44.35	20220913	9970	1.30	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
71	20230619	130626	57	100.00	KSQ150		제약	N	N	N	N	N	10110	-150	5	-1.46	4277003180	421366	68.88	10280	10330	10090	13330	7190	10260	10150.27	4.20	2245	-109692	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10291	-18.79	4.38	12	0.41	-538.00	2308.00	17304	20220913	-41.57	9724	20221129	3.97	13320	-24.10	20230220	9970	1.40	20230106	18150	-44.30	20220913	9970	1.40	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
72	20230619	120836	57	100.00	KSQ150		제약	N	N	N	N	N	10130	-130	5	-1.27	3817858950	375939	61.46	10280	10330	10090	13330	7190	10260	10155.47	4.20	2245	-104907	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10311	-18.83	4.39	12	0.37	-538.00	2308.00	17304	20220913	-41.46	9724	20221129	4.18	13320	-23.95	20230220	9970	1.60	20230106	18150	-44.19	20220913	9970	1.60	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
73	20230619	110354	57	100.00	KSQ150		제약	N	N	N	N	N	10090	-170	5	-1.66	3232209600	317994	51.98	10280	10330	10090	13330	7190	10260	10164.31	4.20	2245	-98673	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10271	-18.75	4.37	12	0.31	-538.00	2308.00	17304	20220913	-41.69	9724	20221129	3.76	13320	-24.25	20230220	9970	1.20	20230106	18150	-44.41	20220913	9970	1.20	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
74	20230619	100537	57	100.00	KSQ150		제약	N	N	N	N	N	10130	-130	5	-1.27	2089502620	205110	33.53	10280	10330	10130	13330	7190	10260	10187.15	4.20	2245	-63638	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10311	-18.83	4.39	12	0.20	-538.00	2308.00	17304	20220913	-41.46	9724	20221129	4.18	13320	-23.95	20230220	9970	1.60	20230106	18150	-44.19	20220913	9970	1.60	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
75	20230619	090847	57	100.00	KSQ150		제약	N	N	N	N	N	10220	-40	5	-0.39	446177210	43544	7.12	10280	10330	10190	13330	7190	10260	10246.52	4.20	2245	-14404	10560	10410	10310	10160	10060	10360	10110	509	3070	500	7380	10	1	101790441	10403	-19.00	4.43	12	0.04	-538.00	2308.00	17304	20220913	-40.94	9724	20221129	5.10	13320	-23.27	20230220	9970	2.51	20230106	18150	-43.69	20220913	9970	2.51	20230106	1.02	Y	067630	500	508 억	4271033	N	N	171175	N	N
76	20230616	161015	57	100.00	KSQ150		제약	N	N	N	N	N	10260	-60	5	-0.58	6239386040	605842	75.76	10320	10460	10210	13410	7230	10320	10298.77	4.36	0	-173217	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10444	-19.07	4.45	12	0.60	-538.00	2308.00	17304	20220913	-40.71	9724	20221129	5.51	13320	-22.97	20230220	9970	2.91	20230106	18150	-43.47	20220913	9970	2.91	20230106	1.02	Y	067630	500	508 억	4442122	N	N	171175	N	N
77	20230616	150109	57	100.00	KSQ150		제약	N	N	N	N	N	10260	-60	5	-0.58	5610814590	544546	68.10	10320	10460	10210	13410	7230	10320	10303.66	4.36	0	-165748	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10444	-19.07	4.45	12	0.53	-538.00	2308.00	17304	20220913	-40.71	9724	20221129	5.51	13320	-22.97	20230220	9970	2.91	20230106	18150	-43.47	20220913	9970	2.91	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
78	20230616	140711	57	100.00	KSQ150		제약	N	N	N	N	N	10220	-100	5	-0.97	4601284090	445894	55.76	10320	10460	10220	13410	7230	10320	10319.23	4.36	0	-135648	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10403	-19.00	4.43	12	0.44	-538.00	2308.00	17304	20220913	-40.94	9724	20221129	5.10	13320	-23.27	20230220	9970	2.51	20230106	18150	-43.69	20220913	9970	2.51	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
79	20230616	130415	57	100.00	KSQ150		제약	N	N	N	N	N	10290	-30	5	-0.29	3559673070	344315	43.06	10320	10460	10260	13410	7230	10320	10338.42	4.36	0	-84880	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10474	-19.13	4.46	12	0.34	-538.00	2308.00	17304	20220913	-40.53	9724	20221129	5.82	13320	-22.75	20230220	9970	3.21	20230106	18150	-43.31	20220913	9970	3.21	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
80	20230616	120241	57	100.00	KSQ150		제약	N	N	N	N	N	10280	-40	5	-0.39	2920873660	282126	35.28	10320	10460	10270	13410	7230	10320	10353.08	4.36	0	-62129	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10464	-19.11	4.45	12	0.28	-538.00	2308.00	17304	20220913	-40.59	9724	20221129	5.72	13320	-22.82	20230220	9970	3.11	20230106	18150	-43.36	20220913	9970	3.11	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
81	20230616	110443	57	100.00	KSQ150		제약	N	N	N	N	N	10340	20	2	0.19	2207565990	212877	26.62	10320	10460	10280	13410	7230	10320	10370.15	4.36	0	-41759	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10525	-19.22	4.48	12	0.21	-538.00	2308.00	17304	20220913	-40.25	9724	20221129	6.33	13320	-22.37	20230220	9970	3.71	20230106	18150	-43.03	20220913	9970	3.71	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
82	20230616	100826	57	100.00	KSQ150		제약	N	N	N	N	N	10380	60	2	0.58	1492816420	143823	17.99	10320	10460	10280	13410	7230	10320	10379.54	4.36	0	-8547	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10566	-19.29	4.50	12	0.14	-538.00	2308.00	17304	20220913	-40.01	9724	20221129	6.75	13320	-22.07	20230220	9970	4.11	20230106	18150	-42.81	20220913	9970	4.11	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
83	20230616	090442	57	100.00	KSQ150		제약	N	N	N	N	N	10320	0	3	0.00	262254430	25343	3.17	10320	10440	10310	13410	7230	10320	10348.20	4.36	0	-292	10620	10470	10350	10200	10080	10410	10140	509	3090	500	7430	10	1	101790441	10505	-19.18	4.47	12	0.02	-538.00	2308.00	17304	20220913	-40.36	9724	20221129	6.13	13320	-22.52	20230220	9970	3.51	20230106	18150	-43.14	20220913	9970	3.51	20230106	1.02	Y	067630	500	508 억	4442122	N	N	353671	N	N
84	20230615	150147	57	100.00	KSQ150		제약	N	N	N	N	N	10340	-100	5	-0.96	7752478880	750732	78.98	10440	10500	10230	13570	7310	10440	10326.56	4.60	0	-255159	10920	10680	10540	10300	10160	10610	10230	509	3130	500	7510	10	1	101790441	10525	-19.22	4.48	12	0.74	-538.00	2308.00	17304	20220913	-40.25	9724	20221129	6.33	13320	-22.37	20230220	9970	3.71	20230106	18150	-43.03	20220913	9970	3.71	20230106	1.01	Y	067630	500	508 억	4682679	N	N	276644	N	N
85	20230615	140730	57	100.00	KSQ150		제약	N	N	N	N	N	10260	-180	5	-1.72	7151435250	692463	72.85	10440	10500	10230	13570	7310	10440	10327.53	4.60	0	-237983	10920	10680	10540	10300	10160	10610	10230	509	3130	500	7510	10	1	101790441	10444	-19.07	4.45	12	0.68	-538.00	2308.00	17304	20220913	-40.71	9724	20221129	5.51	13320	-22.97	20230220	9970	2.91	20230106	18150	-43.47	20220913	9970	2.91	20230106	1.01	Y	067630	500	508 억	4682679	N	N	276644	N	N
86	20230615	130314	57	100.00	KSQ150		제약	N	N	N	N	N	10380	-60	5	-0.57	6228481120	602810	63.42	10440	10500	10230	13570	7310	10440	10332.41	4.60	0	-228974	10920	10680	10540	10300	10160	10610	10230	509	3130	500	7510	10	1	101790441	10566	-19.29	4.50	12	0.59	-538.00	2308.00	17304	20220913	-40.01	9724	20221129	6.75	13320	-22.07	20230220	9970	4.11	20230106	18150	-42.81	20220913	9970	4.11	20230106	1.01	Y	067630	500	508 억	4682679	N	N	276644	N	N
87	20230615	120241	57	100.00	KSQ150		제약	N	N	N	N	N	10310	-130	5	-1.25	5545002280	536952	56.49	10440	10500	10230	13570	7310	10440	10326.81	4.60	0	-221202	10920	10680	10540	10300	10160	10610	10230	509	3130	500	7510	10	1	101790441	10495	-19.16	4.47	12	0.53	-538.00	2308.00	17304	20220913	-40.42	9724	20221129	6.03	13320	-22.60	20230220	9970	3.41	20230106	18150	-43.20	20220913	9970	3.41	20230106	1.01	Y	067630	500	508 억	4682679	N	N	276644	N	N
88	20230615	110157	57	100.00	KSQ150		제약	N	N	N	N	N	10230	-210	5	-2.01	4648028440	449541	47.30	10440	10500	10230	13570	7310	10440	10339.50	4.60	0	-201864	10920	10680	10540	10300	10160	10610	10230	509	3130	500	7510	10	1	101790441	10413	-19.01	4.43	12	0.44	-538.00	2308.00	17304	20220913	-40.88	9724	20221129	5.20	13320	-23.20	20230220	9970	2.61	20230106	18150	-43.64	20220913	9970	2.61	20230106	1.01	Y	067630	500	508 억	4682679	N	N	276644	N	N
89	20230611	184615	57	100.00	KSQ150		제약	N	N	N	N	N	11150	-200	5	-1.76	6294309730	560905	95.08	11360	11430	11100	14750	7950	11350	11224.95	5.23	-67909	-60110	11663	11506	11353	11196	11043	11585	11275	509	3400	500	8170	10	1	101771829	11348	-20.72	4.83	12	0.55	-538.00	2308.00	17304	20220913	-35.56	9724	20221129	14.66	13320	-16.29	20230220	9970	11.84	20230106	18150	-38.57	20220913	9970	11.84	20230106	1.01	Y	067630	500	508 억	5322163	N	N	98942	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History