KissMeData/086450/price/prices-20230601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

41 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	160628	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14290	140	2	0.99	1363157590	96346	100.31	14100	14300	13990	18390	9910	14150	14148.56	18.60	0	-25303	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6353	12.22	1.28	12	0.22	1169.00	11166.00	20550	20220705	-30.46	13990	20230630	2.14	17300	-17.40	20230202	13990	2.14	20230630	20550	-30.46	20220705	13990	2.14	20230630	0.58	Y	086450	500	222 억	8271735	N	N	14629	N	N
3	20230630	150631	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14290	140	2	0.99	1263503770	89372	93.05	14100	14300	13990	18390	9910	14150	14137.57	18.60	0	-24459	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6353	12.22	1.28	12	0.20	1169.00	11166.00	20550	20220705	-30.46	13990	20230630	2.14	17300	-17.40	20230202	13990	2.14	20230630	20550	-30.46	20220705	13990	2.14	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
4	20230630	140629	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14220	70	2	0.49	964462050	68400	71.22	14100	14240	13990	18390	9910	14150	14100.29	18.60	0	-17841	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6322	12.16	1.27	12	0.15	1169.00	11166.00	20550	20220705	-30.80	13990	20230630	1.64	17300	-17.80	20230202	13990	1.64	20230630	20550	-30.80	20220705	13990	1.64	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
5	20230630	130631	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14150	0	3	0.00	787858400	55939	58.24	14100	14240	13990	18390	9910	14150	14084.19	18.60	0	-15033	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6291	12.10	1.27	12	0.13	1169.00	11166.00	20550	20220705	-31.14	13990	20230630	1.14	17300	-18.21	20230202	13990	1.14	20230630	20550	-31.14	20220705	13990	1.14	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
6	20230630	120627	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14170	20	2	0.14	641849620	45621	47.50	14100	14240	13990	18390	9910	14150	14069.09	18.60	0	-12282	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6300	12.12	1.27	12	0.10	1169.00	11166.00	20550	20220705	-31.05	13990	20230630	1.29	17300	-18.09	20230202	13990	1.29	20230630	20550	-31.05	20220705	13990	1.29	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
7	20230630	110630	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14130	-20	5	-0.14	559277360	39799	41.44	14100	14150	13990	18390	9910	14150	14052.44	18.60	0	-12266	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6282	12.09	1.27	12	0.09	1169.00	11166.00	20550	20220705	-31.24	13990	20230630	1.00	17300	-18.32	20230202	13990	1.00	20230630	20550	-31.24	20220705	13990	1.00	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
8	20230630	100630	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14100	-50	5	-0.35	403732500	28754	29.94	14100	14140	13990	18390	9910	14150	14040.75	18.60	0	-11654	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6269	12.06	1.26	12	0.06	1169.00	11166.00	20550	20220705	-31.39	13990	20230630	0.79	17300	-18.50	20230202	13990	0.79	20230630	20550	-31.39	20220705	13990	0.79	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
9	20230630	090631	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14080	-70	5	-0.49	56422190	4003	4.17	14100	14140	14070	18390	9910	14150	14094.36	18.60	0	-2332	14703	14426	14273	13996	13843	14350	13920	222	4240	500	10750	10	1	44460000	6260	12.04	1.26	12	0.01	1169.00	11166.00	20550	20220705	-31.48	14070	20230630	0.07	17300	-18.61	20230202	14070	0.07	20230630	20550	-31.48	20220705	14070	0.07	20230630	0.58	Y	086450	500	222 억	8271735	N	N	22330	N	N
10	20230629	160630	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14150	-230	5	-1.60	1363499220	95708	130.16	14460	14550	14120	18690	10070	14380	14246.45	18.70	0	-34659	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6291	12.10	1.27	12	0.22	1169.00	11166.00	20550	20220705	-31.14	14120	20230629	0.21	17300	-18.21	20230202	14120	0.21	20230629	20550	-31.14	20220705	14120	0.21	20230629	0.56	Y	086450	500	222 억	8313815	N	N	22330	N	N
11	20230629	150627	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14130	-250	5	-1.74	1270493880	89132	121.22	14460	14550	14120	18690	10070	14380	14254.07	18.70	0	-30751	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6282	12.09	1.27	12	0.20	1169.00	11166.00	20550	20220705	-31.24	14120	20230629	0.07	17300	-18.32	20230202	14120	0.07	20230629	20550	-31.24	20220705	14120	0.07	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
12	20230629	140626	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14150	-230	5	-1.60	1158535820	81217	110.45	14460	14550	14120	18690	10070	14380	14264.70	18.70	0	-25841	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6291	12.10	1.27	12	0.18	1169.00	11166.00	20550	20220705	-31.14	14120	20230629	0.21	17300	-18.21	20230202	14120	0.21	20230629	20550	-31.14	20220705	14120	0.21	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
13	20230629	130626	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14130	-250	5	-1.74	1031115820	72206	98.20	14460	14550	14120	18690	10070	14380	14280.20	18.70	0	-23475	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6282	12.09	1.27	12	0.16	1169.00	11166.00	20550	20220705	-31.24	14120	20230629	0.07	17300	-18.32	20230202	14120	0.07	20230629	20550	-31.24	20220705	14120	0.07	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
14	20230629	120628	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14240	-140	5	-0.97	655944070	45792	62.28	14460	14550	14240	18690	10070	14380	14324.43	18.70	0	-16896	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6331	12.18	1.28	12	0.10	1169.00	11166.00	20550	20220705	-30.71	14240	20230629	0.00	17300	-17.69	20230202	14240	0.00	20230629	20550	-30.71	20220705	14240	0.00	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
15	20230629	110628	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14300	-80	5	-0.56	474072740	33043	44.94	14460	14550	14290	18690	10070	14380	14347.15	18.70	0	-11945	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6358	12.23	1.28	12	0.07	1169.00	11166.00	20550	20220705	-30.41	14290	20230629	0.07	17300	-17.34	20230202	14290	0.07	20230629	20550	-30.41	20220705	14290	0.07	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
16	20230629	100629	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14350	-30	5	-0.21	236745280	16463	22.39	14460	14550	14310	18690	10070	14380	14380.45	18.70	0	-5195	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6380	12.28	1.29	12	0.04	1169.00	11166.00	20550	20220705	-30.17	14310	20230629	0.28	17300	-17.05	20230202	14310	0.28	20230629	20550	-30.17	20220705	14310	0.28	20230629	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
17	20230629	090611	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14360	-20	5	-0.14	49129130	3402	4.63	14460	14550	14360	18690	10070	14380	14441.25	18.70	0	-2172	14606	14492	14406	14292	14206	14450	14250	222	4310	500	10920	10	1	44460000	6384	12.28	1.29	12	0.01	1169.00	11166.00	20550	20220705	-30.12	14320	20230628	0.28	17300	-16.99	20230202	14320	0.28	20230628	20550	-30.12	20220705	14320	0.28	20230628	0.56	Y	086450	500	222 억	8313815	N	N	18379	N	N
18	20230628	160620	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14380	-20	5	-0.14	1054811470	73447	103.79	14520	14520	14320	18720	10080	14400	14361.49	18.74	0	-9429	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6393	12.30	1.29	12	0.17	1169.00	11166.00	20550	20220705	-30.02	14320	20230628	0.42	17300	-16.88	20230202	14320	0.42	20230628	20550	-30.02	20220705	14320	0.42	20230628	0.54	Y	086450	500	222 억	8331656	N	N	18379	N	N
19	20230628	150625	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14340	-60	5	-0.42	921729430	64171	90.68	14520	14520	14320	18720	10080	14400	14363.64	18.74	0	-7807	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6376	12.27	1.28	12	0.14	1169.00	11166.00	20550	20220705	-30.22	14320	20230628	0.14	17300	-17.11	20230202	14320	0.14	20230628	20550	-30.22	20220705	14320	0.14	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
20	20230628	140622	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14340	-60	5	-0.42	745098160	51847	73.27	14520	14520	14320	18720	10080	14400	14371.09	18.74	0	-5293	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6376	12.27	1.28	12	0.12	1169.00	11166.00	20550	20220705	-30.22	14320	20230628	0.14	17300	-17.11	20230202	14320	0.14	20230628	20550	-30.22	20220705	14320	0.14	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
21	20230628	130623	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14370	-30	5	-0.21	612103940	42579	60.17	14520	14520	14320	18720	10080	14400	14375.72	18.74	0	-3734	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6389	12.29	1.29	12	0.10	1169.00	11166.00	20550	20220705	-30.07	14320	20230628	0.35	17300	-16.94	20230202	14320	0.35	20230628	20550	-30.07	20220705	14320	0.35	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
22	20230628	120615	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14350	-50	5	-0.35	488019100	33938	47.96	14520	14520	14320	18720	10080	14400	14379.72	18.74	0	-223	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6380	12.28	1.29	12	0.08	1169.00	11166.00	20550	20220705	-30.17	14320	20230628	0.21	17300	-17.05	20230202	14320	0.21	20230628	20550	-30.17	20220705	14320	0.21	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
23	20230628	110627	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14340	-60	5	-0.42	399806970	27792	39.27	14520	14520	14320	18720	10080	14400	14385.69	18.74	0	2254	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6376	12.27	1.28	12	0.06	1169.00	11166.00	20550	20220705	-30.22	14320	20230628	0.14	17300	-17.11	20230202	14320	0.14	20230628	20550	-30.22	20220705	14320	0.14	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
24	20230628	100628	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14380	-20	5	-0.14	281347270	19530	27.60	14520	14520	14320	18720	10080	14400	14405.90	18.74	0	2697	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6393	12.30	1.29	12	0.04	1169.00	11166.00	20550	20220705	-30.02	14320	20230628	0.42	17300	-16.88	20230202	14320	0.42	20230628	20550	-30.02	20220705	14320	0.42	20230628	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
25	20230628	090624	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14490	90	2	0.62	14079750	973	1.38	14520	14520	14430	18720	10080	14400	14470.45	18.74	0	409	14693	14546	14463	14316	14233	14505	14275	222	4320	500	10940	10	1	44460000	6442	12.40	1.30	12	0.00	1169.00	11166.00	20550	20220705	-29.49	14380	20230626	0.76	17300	-16.24	20230202	14380	0.76	20230626	20550	-29.49	20220705	14380	0.76	20230626	0.54	Y	086450	500	222 억	8331656	N	N	21792	N	N
26	20230627	160624	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14400	-120	5	-0.83	1016605120	70546	92.26	14460	14610	14380	18870	10170	14520	14410.54	18.76	0	-15323	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6402	12.32	1.29	12	0.16	1169.00	11166.00	20550	20220705	-29.93	14380	20230627	0.14	17300	-16.76	20230202	14380	0.14	20230627	20550	-29.93	20220705	14380	0.14	20230627	0.53	Y	086450	500	222 억	8340886	N	N	21792	N	N
27	20230627	150628	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14400	-120	5	-0.83	957600730	66447	86.90	14460	14610	14380	18870	10170	14520	14411.50	18.76	0	-13611	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6402	12.32	1.29	12	0.15	1169.00	11166.00	20550	20220705	-29.93	14380	20230627	0.14	17300	-16.76	20230202	14380	0.14	20230627	20550	-29.93	20220705	14380	0.14	20230627	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
28	20230627	140636	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14390	-130	5	-0.90	764979200	53068	69.40	14460	14610	14380	18870	10170	14520	14415.07	18.76	0	-11437	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6398	12.31	1.29	12	0.12	1169.00	11166.00	20550	20220705	-29.98	14380	20230627	0.07	17300	-16.82	20230202	14380	0.07	20230627	20550	-29.98	20220705	14380	0.07	20230627	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
29	20230627	130634	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14390	-130	5	-0.90	541158820	37514	49.06	14460	14610	14380	18870	10170	14520	14425.52	18.76	0	-6957	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6398	12.31	1.29	12	0.08	1169.00	11166.00	20550	20220705	-29.98	14380	20230627	0.07	17300	-16.82	20230202	14380	0.07	20230627	20550	-29.98	20220705	14380	0.07	20230627	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
30	20230627	120635	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14400	-120	5	-0.83	440767700	30539	39.94	14460	14610	14380	18870	10170	14520	14432.94	18.76	0	-5970	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6402	12.32	1.29	12	0.07	1169.00	11166.00	20550	20220705	-29.93	14380	20230627	0.14	17300	-16.76	20230202	14380	0.14	20230627	20550	-29.93	20220705	14380	0.14	20230627	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
31	20230627	110638	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14420	-100	5	-0.69	378765030	26235	34.31	14460	14610	14380	18870	10170	14520	14437.39	18.76	0	-6282	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6411	12.34	1.29	12	0.06	1169.00	11166.00	20550	20220705	-29.83	14380	20230627	0.28	17300	-16.65	20230202	14380	0.28	20230627	20550	-29.83	20220705	14380	0.28	20230627	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
32	20230627	100621	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14420	-100	5	-0.69	235960200	16321	21.34	14460	14610	14400	18870	10170	14520	14457.46	18.76	0	-3795	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6411	12.34	1.29	12	0.04	1169.00	11166.00	20550	20220705	-29.83	14380	20230626	0.28	17300	-16.65	20230202	14380	0.28	20230626	20550	-29.83	20220705	14380	0.28	20230626	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
33	20230627	090625	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14600	80	2	0.55	30749400	2124	2.78	14460	14610	14430	18870	10170	14520	14477.12	18.76	0	-249	14906	14712	14546	14352	14186	14810	14450	222	4350	500	11030	10	1	44460000	6491	12.49	1.31	12	0.00	1169.00	11166.00	20550	20220705	-28.95	14380	20230626	1.53	17300	-15.61	20230202	14380	1.53	20230626	20550	-28.95	20220705	14380	1.53	20230626	0.53	Y	086450	500	222 억	8340886	N	N	17303	N	N
34	20230626	160622	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14520	-70	5	-0.48	1112234870	76397	78.75	14500	14740	14380	18960	10220	14590	14558.62	18.75	0	-14332	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6456	12.42	1.30	12	0.17	1169.00	11166.00	20550	20220705	-29.34	14380	20230626	0.97	17300	-16.07	20230202	14380	0.97	20230626	20550	-29.34	20220705	14380	0.97	20230626	0.53	Y	086450	500	222 억	8335721	N	N	17303	N	N
35	20230626	150627	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14530	-60	5	-0.41	1006317980	69107	71.24	14500	14740	14380	18960	10220	14590	14561.74	18.75	0	-14982	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6460	12.43	1.30	12	0.16	1169.00	11166.00	20550	20220705	-29.29	14380	20230626	1.04	17300	-16.01	20230202	14380	1.04	20230626	20550	-29.29	20220705	14380	1.04	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
36	20230626	140627	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14590	0	3	0.00	769816050	52870	54.50	14500	14740	14380	18960	10220	14590	14560.55	18.75	0	-6912	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6487	12.48	1.31	12	0.12	1169.00	11166.00	20550	20220705	-29.00	14380	20230626	1.46	17300	-15.66	20230202	14380	1.46	20230626	20550	-29.00	20220705	14380	1.46	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
37	20230626	130623	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14610	20	2	0.14	688132920	47272	48.73	14500	14740	14380	18960	10220	14590	14556.88	18.75	0	-6032	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6496	12.50	1.31	12	0.11	1169.00	11166.00	20550	20220705	-28.91	14380	20230626	1.60	17300	-15.55	20230202	14380	1.60	20230626	20550	-28.91	20220705	14380	1.60	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
38	20230626	120623	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14620	30	2	0.21	611241540	42013	43.31	14500	14740	14380	18960	10220	14590	14548.87	18.75	0	-3826	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6500	12.51	1.31	12	0.09	1169.00	11166.00	20550	20220705	-28.86	14380	20230626	1.67	17300	-15.49	20230202	14380	1.67	20230626	20550	-28.86	20220705	14380	1.67	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
39	20230626	110623	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14650	60	2	0.41	581661260	39995	41.23	14500	14740	14380	18960	10220	14590	14543.35	18.75	0	-3742	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6513	12.53	1.31	12	0.09	1169.00	11166.00	20550	20220705	-28.71	14380	20230626	1.88	17300	-15.32	20230202	14380	1.88	20230626	20550	-28.71	20220705	14380	1.88	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
40	20230626	100622	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14610	20	2	0.14	408331160	28180	29.05	14500	14670	14380	18960	10220	14590	14490.11	18.75	0	-3041	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6496	12.50	1.31	12	0.06	1169.00	11166.00	20550	20220705	-28.91	14380	20230626	1.60	17300	-15.55	20230202	14380	1.60	20230626	20550	-28.91	20220705	14380	1.60	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
41	20230626	090624	55	30.00	KSQ150	신저가	제약	N	N	N	Y	40	N	14390	-200	5	-1.37	168875880	11663	12.02	14500	14560	14390	18960	10220	14590	14479.63	18.75	0	-62	14910	14750	14650	14490	14390	14700	14440	222	4370	500	11080	10	1	44460000	6398	12.31	1.29	12	0.03	1169.00	11166.00	20550	20220705	-29.98	14390	20230626	0.00	17300	-16.82	20230202	14390	0.00	20230626	20550	-29.98	20220705	14390	0.00	20230626	0.53	Y	086450	500	222 억	8335721	N	N	37546	N	N
42	20230623	171542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14590	-130	5	-0.88	1416851800	96931	183.19	14810	14810	14550	19130	10310	14720	14617.13	18.82	496	-37770	14960	14840	14770	14650	14580	14805	14615	222	4410	500	11180	10	1	44460000	6487	12.48	1.31	12	0.22	1169.00	11166.00	20550	20220705	-29.00	14510	20230316	0.55	17300	-15.66	20230202	14510	0.55	20230316	20550	-29.00	20220705	14510	0.55	20230316	0.54	Y	086450	500	222 억	8369170	N	N	37545	N	N
43	20230623	140518	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14560	-160	5	-1.09	1176211070	80426	151.99	14810	14810	14550	19130	10310	14720	14624.76	18.82	496	-32651	14960	14840	14770	14650	14580	14805	14615	222	4410	500	11180	10	1	44460000	6473	12.46	1.30	12	0.18	1169.00	11166.00	20550	20220705	-29.15	14510	20230316	0.34	17300	-15.84	20230202	14510	0.34	20230316	20550	-29.15	20220705	14510	0.34	20230316	0.54	Y	086450	500	222 억	8369170	N	N	19617	N	N
44	20230622	160635	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14720	-90	5	-0.61	779658660	52733	41.07	14800	14890	14700	19250	10370	14810	14785.02	18.88	0	-24075	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6545	12.59	1.32	12	0.12	1169.00	11166.00	20550	20220705	-28.37	14510	20230316	1.45	17300	-14.91	20230202	14510	1.45	20230316	20550	-28.37	20220705	14510	1.45	20230316	0.54	Y	086450	500	222 억	8392755	N	N	19617	N	N
45	20230622	150114	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14730	-80	5	-0.54	703125830	47536	37.02	14800	14890	14700	19250	10370	14810	14791.44	18.88	0	-22348	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6549	12.60	1.32	12	0.11	1169.00	11166.00	20550	20220705	-28.32	14510	20230316	1.52	17300	-14.86	20230202	14510	1.52	20230316	20550	-28.32	20220705	14510	1.52	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
46	20230622	140217	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14800	-10	5	-0.07	628487170	42481	33.08	14800	14890	14700	19250	10370	14810	14794.55	18.88	0	-22024	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6580	12.66	1.33	12	0.10	1169.00	11166.00	20550	20220705	-27.98	14510	20230316	2.00	17300	-14.45	20230202	14510	2.00	20230316	20550	-27.98	20220705	14510	2.00	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
47	20230622	130901	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14820	10	2	0.07	546156550	36920	28.75	14800	14890	14700	19250	10370	14810	14792.97	18.88	0	-18507	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6589	12.68	1.33	12	0.08	1169.00	11166.00	20550	20220705	-27.88	14510	20230316	2.14	17300	-14.34	20230202	14510	2.14	20230316	20550	-27.88	20220705	14510	2.14	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
48	20230622	120850	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14840	30	2	0.20	428181130	28959	22.55	14800	14890	14700	19250	10370	14810	14785.77	18.88	0	-14966	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6598	12.69	1.33	12	0.07	1169.00	11166.00	20550	20220705	-27.79	14510	20230316	2.27	17300	-14.22	20230202	14510	2.27	20230316	20550	-27.79	20220705	14510	2.27	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
49	20230622	111008	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14850	40	2	0.27	362491240	24537	19.11	14800	14890	14700	19250	10370	14810	14773.24	18.88	0	-13240	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6602	12.70	1.33	12	0.06	1169.00	11166.00	20550	20220705	-27.74	14510	20230316	2.34	17300	-14.16	20230202	14510	2.34	20230316	20550	-27.74	20220705	14510	2.34	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
50	20230622	100713	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14770	-40	5	-0.27	236880600	16068	12.51	14800	14800	14700	19250	10370	14810	14742.36	18.88	0	-8880	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6567	12.63	1.32	12	0.04	1169.00	11166.00	20550	20220705	-28.13	14510	20230316	1.79	17300	-14.62	20230202	14510	1.79	20230316	20550	-28.13	20220705	14510	1.79	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
51	20230622	090728	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14710	-100	5	-0.68	60070580	4076	3.17	14800	14800	14700	19250	10370	14810	14737.52	18.88	0	-3368	15230	15020	14900	14690	14570	14960	14630	222	4440	500	11250	10	1	44460000	6540	12.58	1.32	12	0.01	1169.00	11166.00	20550	20220705	-28.42	14510	20230316	1.38	17300	-14.97	20230202	14510	1.38	20230316	20550	-28.42	20220705	14510	1.38	20230316	0.54	Y	086450	500	222 억	8392755	N	N	37798	N	N
52	20230621	160847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14810	-190	5	-1.27	1904849050	128385	174.30	14950	15110	14780	19500	10500	15000	14837.01	18.97	620	-52114	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6585	12.67	1.33	12	0.29	1169.00	11166.00	20550	20220705	-27.93	14510	20230316	2.07	17300	-14.39	20230202	14510	2.07	20230316	20550	-27.93	20220705	14510	2.07	20230316	0.53	Y	086450	500	222 억	8433620	N	N	37798	N	N
53	20230621	150505	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14820	-180	5	-1.20	1758864430	118527	160.92	14950	15110	14780	19500	10500	15000	14839.36	18.97	620	-49314	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6589	12.68	1.33	12	0.27	1169.00	11166.00	20550	20220705	-27.88	14510	20230316	2.14	17300	-14.34	20230202	14510	2.14	20230316	20550	-27.88	20220705	14510	2.14	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
54	20230621	140829	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14820	-180	5	-1.20	1668070010	112399	152.60	14950	15110	14780	19500	10500	15000	14840.61	18.97	620	-47349	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6589	12.68	1.33	12	0.25	1169.00	11166.00	20550	20220705	-27.88	14510	20230316	2.14	17300	-14.34	20230202	14510	2.14	20230316	20550	-27.88	20220705	14510	2.14	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
55	20230621	130804	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14810	-190	5	-1.27	1434444260	96623	131.18	14950	15110	14780	19500	10500	15000	14845.78	18.97	620	-34626	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6585	12.67	1.33	12	0.22	1169.00	11166.00	20550	20220705	-27.93	14510	20230316	2.07	17300	-14.39	20230202	14510	2.07	20230316	20550	-27.93	20220705	14510	2.07	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
56	20230621	120912	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14810	-190	5	-1.27	1356770090	91379	124.06	14950	15110	14780	19500	10500	15000	14847.72	18.97	620	-30706	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6585	12.67	1.33	12	0.21	1169.00	11166.00	20550	20220705	-27.93	14510	20230316	2.07	17300	-14.39	20230202	14510	2.07	20230316	20550	-27.93	20220705	14510	2.07	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
57	20230621	110716	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14800	-200	5	-1.33	1193165820	80334	109.07	14950	15110	14780	19500	10500	15000	14852.56	18.97	620	-25479	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6580	12.66	1.33	12	0.18	1169.00	11166.00	20550	20220705	-27.98	14510	20230316	2.00	17300	-14.45	20230202	14510	2.00	20230316	20550	-27.98	20220705	14510	2.00	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
58	20230621	100254	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14850	-150	5	-1.00	618093430	41503	56.35	14950	15110	14840	19500	10500	15000	14892.74	18.97	620	-11349	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6602	12.70	1.33	12	0.09	1169.00	11166.00	20550	20220705	-27.74	14510	20230316	2.34	17300	-14.16	20230202	14510	2.34	20230316	20550	-27.74	20220705	14510	2.34	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
59	20230621	090134	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14950	-50	5	-0.33	28186440	1884	2.56	14950	15110	14950	19500	10500	15000	14960.96	18.97	620	-285	15280	15140	15070	14930	14860	15105	14895	222	4500	500	11400	10	1	44460000	6647	12.79	1.34	12	0.00	1169.00	11166.00	20550	20220705	-27.25	14510	20230316	3.03	17300	-13.58	20230202	14510	3.03	20230316	20550	-27.25	20220705	14510	3.03	20230316	0.53	Y	086450	500	222 억	8433620	N	N	26730	N	N
60	20230620	160552	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15000	-150	5	-0.99	1109382130	73619	72.79	15150	15210	15000	19690	10610	15150	15069.25	18.96	992	-4706	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6669	12.83	1.34	12	0.17	1169.00	11166.00	20550	20220705	-27.01	14510	20230316	3.38	17300	-13.29	20230202	14510	3.38	20230316	20550	-27.01	20220705	14510	3.38	20230316	0.51	Y	086450	500	222 억	8429640	N	N	26730	N	N
61	20230620	150506	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15020	-130	5	-0.86	1018931530	67594	66.84	15150	15210	15010	19690	10610	15150	15074.29	18.96	992	-4050	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6678	12.85	1.35	12	0.15	1169.00	11166.00	20550	20220705	-26.91	14510	20230316	3.51	17300	-13.18	20230202	14510	3.51	20230316	20550	-26.91	20220705	14510	3.51	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
62	20230620	140302	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	-80	5	-0.53	734851070	48712	48.17	15150	15210	15030	19690	10610	15150	15085.63	18.96	992	-4507	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6700	12.89	1.35	12	0.11	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
63	20230620	130916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15090	-60	5	-0.40	661105560	43825	43.33	15150	15210	15030	19690	10610	15150	15085.12	18.96	992	-3661	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6709	12.91	1.35	12	0.10	1169.00	11166.00	20550	20220705	-26.57	14510	20230316	4.00	17300	-12.77	20230202	14510	4.00	20230316	20550	-26.57	20220705	14510	4.00	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
64	20230620	120423	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	-80	5	-0.53	534771580	35450	35.05	15150	15210	15030	19690	10610	15150	15085.23	18.96	992	-962	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6700	12.89	1.35	12	0.08	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
65	20230620	110940	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15080	-70	5	-0.46	447622860	29670	29.34	15150	15210	15030	19690	10610	15150	15086.72	18.96	992	253	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6705	12.90	1.35	12	0.07	1169.00	11166.00	20550	20220705	-26.62	14510	20230316	3.93	17300	-12.83	20230202	14510	3.93	20230316	20550	-26.62	20220705	14510	3.93	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
66	20230620	100704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	-80	5	-0.53	264197460	17510	17.31	15150	15210	15030	19690	10610	15150	15088.38	18.96	992	2493	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6700	12.89	1.35	12	0.04	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
67	20230620	090237	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15140	-10	5	-0.07	5037910	333	0.33	15150	15210	15080	19690	10610	15150	15128.86	18.96	992	-27	15503	15326	15143	14966	14783	15235	14875	222	4540	500	11510	10	1	44460000	6731	12.95	1.36	12	0.00	1169.00	11166.00	20550	20220705	-26.33	14510	20230316	4.34	17300	-12.49	20230202	14510	4.34	20230316	20550	-26.33	20220705	14510	4.34	20230316	0.51	Y	086450	500	222 억	8429640	N	N	25334	N	N
68	20230619	160948	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15150	130	2	0.87	1523952430	100944	94.55	15320	15320	14960	19520	10520	15020	15097.01	18.98	620	-7315	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6736	12.96	1.36	12	0.23	1169.00	11166.00	20550	20220705	-26.28	14510	20230316	4.41	17300	-12.43	20230202	14510	4.41	20230316	20550	-26.28	20220705	14510	4.41	20230316	0.50	Y	086450	500	222 억	8439426	N	N	25334	N	N
69	20230619	150224	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15090	70	2	0.47	1408984870	93347	87.43	15320	15320	14960	19520	10520	15020	15094.06	18.98	620	-6535	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6709	12.91	1.35	12	0.21	1169.00	11166.00	20550	20220705	-26.57	14510	20230316	4.00	17300	-12.77	20230202	14510	4.00	20230316	20550	-26.57	20220705	14510	4.00	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
70	20230619	140953	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15090	70	2	0.47	1276698630	84575	79.21	15320	15320	14960	19520	10520	15020	15095.46	18.98	620	-7029	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6709	12.91	1.35	12	0.19	1169.00	11166.00	20550	20220705	-26.57	14510	20230316	4.00	17300	-12.77	20230202	14510	4.00	20230316	20550	-26.57	20220705	14510	4.00	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
71	20230619	130503	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	50	2	0.33	1155713220	76558	71.71	15320	15320	14960	19520	10520	15020	15095.92	18.98	620	-7225	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6700	12.89	1.35	12	0.17	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
72	20230619	120727	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15120	100	2	0.67	1004508980	66540	62.32	15320	15320	14960	19520	10520	15020	15096.32	18.98	620	-8909	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6722	12.93	1.35	12	0.15	1169.00	11166.00	20550	20220705	-26.42	14510	20230316	4.20	17300	-12.60	20230202	14510	4.20	20230316	20550	-26.42	20220705	14510	4.20	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
73	20230619	110204	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15080	60	2	0.40	855647730	56680	53.09	15320	15320	14960	19520	10520	15020	15096.11	18.98	620	-8724	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6705	12.90	1.35	12	0.13	1169.00	11166.00	20550	20220705	-26.62	14510	20230316	3.93	17300	-12.83	20230202	14510	3.93	20230316	20550	-26.62	20220705	14510	3.93	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
74	20230619	101028	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15020	0	3	0.00	714631840	47313	44.31	15320	15320	14960	19520	10520	15020	15104.34	18.98	620	-10154	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6678	12.85	1.35	12	0.11	1169.00	11166.00	20550	20220705	-26.91	14510	20230316	3.51	17300	-13.18	20230202	14510	3.51	20230316	20550	-26.91	20220705	14510	3.51	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
75	20230619	090352	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15090	70	2	0.47	185840960	12193	11.42	15320	15320	15070	19520	10520	15020	15241.61	18.98	620	-4529	15260	15140	15070	14950	14880	15105	14915	222	4500	500	11410	10	1	44460000	6709	12.91	1.35	12	0.03	1169.00	11166.00	20550	20220705	-26.57	14510	20230316	4.00	17300	-12.77	20230202	14510	4.00	20230316	20550	-26.57	20220705	14510	4.00	20230316	0.50	Y	086450	500	222 억	8439426	N	N	16308	N	N
76	20230616	160847	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15020	0	3	0.00	1606243950	106738	79.44	15030	15190	15000	19520	10520	15020	15048.52	19.03	0	-28493	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6678	12.85	1.35	12	0.24	1169.00	11166.00	20550	20220705	-26.91	14510	20230316	3.51	17300	-13.18	20230202	14510	3.51	20230316	20550	-26.91	20220705	14510	3.51	20230316	0.51	Y	086450	500	222 억	8460949	N	N	16308	N	N
77	20230616	150447	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	50	2	0.33	1312559610	87185	64.89	15030	15190	15000	19520	10520	15020	15054.88	19.03	0	-24889	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6700	12.89	1.35	12	0.20	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
78	20230616	140732	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15010	-10	5	-0.07	1044174910	69335	51.60	15030	15190	15010	19520	10520	15020	15059.85	19.03	0	-17706	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6673	12.84	1.34	12	0.16	1169.00	11166.00	20550	20220705	-26.96	14510	20230316	3.45	17300	-13.24	20230202	14510	3.45	20230316	20550	-26.96	20220705	14510	3.45	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
79	20230616	130907	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15020	0	3	0.00	833210800	55288	41.15	15030	15190	15020	19520	10520	15020	15070.37	19.03	0	-12885	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6678	12.85	1.35	12	0.12	1169.00	11166.00	20550	20220705	-26.91	14510	20230316	3.51	17300	-13.18	20230202	14510	3.51	20230316	20550	-26.91	20220705	14510	3.51	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
80	20230616	120158	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15040	20	2	0.13	674951570	44770	33.32	15030	15190	15030	19520	10520	15020	15075.98	19.03	0	-10404	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6687	12.87	1.35	12	0.10	1169.00	11166.00	20550	20220705	-26.81	14510	20230316	3.65	17300	-13.06	20230202	14510	3.65	20230316	20550	-26.81	20220705	14510	3.65	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
81	20230616	110916	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	50	2	0.33	499760940	33136	24.66	15030	15190	15030	19520	10520	15020	15082.11	19.03	0	-7913	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6700	12.89	1.35	12	0.07	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
82	20230616	100542	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15080	60	2	0.40	337570920	22379	16.66	15030	15190	15030	19520	10520	15020	15084.27	19.03	0	-4155	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6705	12.90	1.35	12	0.05	1169.00	11166.00	20550	20220705	-26.62	14510	20230316	3.93	17300	-12.83	20230202	14510	3.93	20230316	20550	-26.62	20220705	14510	3.93	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
83	20230616	090704	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	50	2	0.33	73424390	4868	3.62	15030	15190	15030	19520	10520	15020	15083.07	19.03	0	-2105	15380	15200	15080	14900	14780	15140	14840	222	4500	500	11410	10	1	44460000	6700	12.89	1.35	12	0.01	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.51	Y	086450	500	222 억	8460949	N	N	44781	N	N
84	20230615	151048	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15070	-90	5	-0.59	1921286350	127515	89.76	15150	15260	14960	19700	10620	15160	15067.14	19.07	0	-4700	15760	15460	15280	14980	14800	15370	14890	222	4540	500	11520	10	1	44460000	6700	12.89	1.35	12	0.29	1169.00	11166.00	20550	20220705	-26.67	14510	20230316	3.86	17300	-12.89	20230202	14510	3.86	20230316	20550	-26.67	20220705	14510	3.86	20230316	0.50	Y	086450	500	222 억	8479550	N	N	33438	N	N
85	20230615	140939	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15060	-100	5	-0.66	1720797410	114212	80.40	15150	15260	14960	19700	10620	15160	15066.70	19.07	0	-4788	15760	15460	15280	14980	14800	15370	14890	222	4540	500	11520	10	1	44460000	6696	12.88	1.35	12	0.26	1169.00	11166.00	20550	20220705	-26.72	14510	20230316	3.79	17300	-12.95	20230202	14510	3.79	20230316	20550	-26.72	20220705	14510	3.79	20230316	0.50	Y	086450	500	222 억	8479550	N	N	33438	N	N
86	20230615	130833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15060	-100	5	-0.66	1537086860	102001	71.80	15150	15260	14960	19700	10620	15160	15069.33	19.07	0	-7413	15760	15460	15280	14980	14800	15370	14890	222	4540	500	11520	10	1	44460000	6696	12.88	1.35	12	0.23	1169.00	11166.00	20550	20220705	-26.72	14510	20230316	3.79	17300	-12.95	20230202	14510	3.79	20230316	20550	-26.72	20220705	14510	3.79	20230316	0.50	Y	086450	500	222 억	8479550	N	N	33438	N	N
87	20230615	120242	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15020	-140	5	-0.92	1368243200	90808	63.92	15150	15260	14960	19700	10620	15160	15067.43	19.07	0	-10360	15760	15460	15280	14980	14800	15370	14890	222	4540	500	11520	10	1	44460000	6678	12.85	1.35	12	0.20	1169.00	11166.00	20550	20220705	-26.91	14510	20230316	3.51	17300	-13.18	20230202	14510	3.51	20230316	20550	-26.91	20220705	14510	3.51	20230316	0.50	Y	086450	500	222 억	8479550	N	N	33438	N	N
88	20230615	110555	55	30.00	KSQ150		제약	N	N	N	Y	40	N	14980	-180	5	-1.19	1054731100	69890	49.20	15150	15260	14960	19700	10620	15160	15091.30	19.07	0	-11345	15760	15460	15280	14980	14800	15370	14890	222	4540	500	11520	10	1	44460000	6660	12.81	1.34	12	0.16	1169.00	11166.00	20550	20220705	-27.10	14510	20230316	3.24	17300	-13.41	20230202	14510	3.24	20230316	20550	-27.10	20220705	14510	3.24	20230316	0.50	Y	086450	500	222 억	8479550	N	N	33438	N	N
89	20230611	184833	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15870	110	2	0.70	2047449880	128801	142.90	15760	16050	15670	20450	11040	15760	15896.23	19.12	-26520	5087	16026	15892	15696	15562	15366	15960	15630	222	4705	500	11970	10	1	44460000	7056	13.58	1.42	12	0.29	1169.00	11166.00	21300	20220608	-25.49	14510	20230316	9.37	17300	-8.27	20230202	14510	9.37	20230316	20850	-23.88	20220609	14510	9.37	20230316	0.45	Y	086450	500	222 억	8500612	N	N	18644	N	N
90	20230611	182316	55	30.00	KSQ150		제약	N	N	N	Y	40	N	15870	110	2	0.70	2047449880	128801	142.90	15760	16050	15670	20450	11040	15760	15896.23	19.12	-26520	5087	16026	15892	15696	15562	15366	15960	15630	222	4705	500	11970	10	1	44460000	7056	13.58	1.42	12	0.29	1169.00	11166.00	21300	20220608	-25.49	14510	20230316	9.37	17300	-8.27	20230202	14510	9.37	20230316	20850	-23.88	20220609	14510	9.37	20230316	0.45	Y	086450	500	222 억	8500612	N	N	18644	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History