KissMeData/085660/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14190	190	2	1.36	2343549410	166999	138.44	14000	14190	13810	18200	9800	14000	14032.98	8.69	0	-15552	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7984	-16.79	2.71	12	0.30	-845.00	5227.00	18250	20220914	-22.25	11930	20230316	18.94	15530	-8.63	20230605	11930	18.94	20230316	18250	-22.25	20220914	11930	18.94	20230316	1.63	Y	085660	500	281 억	4889002	N	N	6143	N	N
3	20230630	150629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14140	140	2	1.00	2025035860	144525	119.81	14000	14140	13810	18200	9800	14000	14011.66	8.69	0	-10708	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7956	-16.73	2.71	12	0.26	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
4	20230630	140627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14100	100	2	0.71	1558179590	111435	92.38	14000	14100	13810	18200	9800	14000	13982.86	8.69	0	-683	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7934	-16.69	2.70	12	0.20	-845.00	5227.00	18250	20220914	-22.74	11930	20230316	18.19	15530	-9.21	20230605	11930	18.19	20230316	18250	-22.74	20220914	11930	18.19	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
5	20230630	130628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14030	30	2	0.21	1269539550	90886	75.34	14000	14090	13810	18200	9800	14000	13968.48	8.69	0	4202	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7894	-16.60	2.68	12	0.16	-845.00	5227.00	18250	20220914	-23.12	11930	20230316	17.60	15530	-9.66	20230605	11930	17.60	20230316	18250	-23.12	20220914	11930	17.60	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
6	20230630	120625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14020	20	2	0.14	1137803130	81492	67.56	14000	14090	13810	18200	9800	14000	13962.15	8.69	0	4718	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7889	-16.59	2.68	12	0.14	-845.00	5227.00	18250	20220914	-23.18	11930	20230316	17.52	15530	-9.72	20230605	11930	17.52	20230316	18250	-23.18	20220914	11930	17.52	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
7	20230630	110628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14050	50	2	0.36	945496340	67798	56.20	14000	14090	13810	18200	9800	14000	13945.79	8.69	0	7266	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7906	-16.63	2.69	12	0.12	-845.00	5227.00	18250	20220914	-23.01	11930	20230316	17.77	15530	-9.53	20230605	11930	17.77	20230316	18250	-23.01	20220914	11930	17.77	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
8	20230630	100627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13980	-20	5	-0.14	521647700	37565	31.14	14000	14090	13810	18200	9800	14000	13886.54	8.69	0	1101	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7866	-16.54	2.67	12	0.07	-845.00	5227.00	18250	20220914	-23.40	11930	20230316	17.18	15530	-9.98	20230605	11930	17.18	20230316	18250	-23.40	20220914	11930	17.18	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
9	20230630	090628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13930	-70	5	-0.50	55963190	3999	3.32	14000	14090	13930	18200	9800	14000	13994.30	8.69	0	167	14400	14200	14050	13850	13700	14125	13775	281	4200	500	10360	10	1	56268318	7838	-16.49	2.67	12	0.01	-845.00	5227.00	18250	20220914	-23.67	11930	20230316	16.76	15530	-10.30	20230605	11930	16.76	20230316	18250	-23.67	20220914	11930	16.76	20230316	1.63	Y	085660	500	281 억	4889002	N	N	11377	N	N
10	20230629	160628	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14000	-150	5	-1.06	1688928650	120548	97.22	14150	14250	13900	18390	9910	14150	14010.43	8.73	0	-21864	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7878	-16.57	2.68	12	0.21	-845.00	5227.00	18250	20220914	-23.29	11930	20230316	17.35	15530	-9.85	20230605	11930	17.35	20230316	18250	-23.29	20220914	11930	17.35	20230316	1.62	Y	085660	500	281 억	4910995	N	N	11377	N	N
11	20230629	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13950	-200	5	-1.41	1564540980	111660	90.05	14150	14250	13900	18390	9910	14150	14011.65	8.73	0	-21554	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7849	-16.51	2.67	12	0.20	-845.00	5227.00	18250	20220914	-23.56	11930	20230316	16.93	15530	-10.17	20230605	11930	16.93	20230316	18250	-23.56	20220914	11930	16.93	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
12	20230629	140623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14020	-130	5	-0.92	1417315840	101135	81.56	14150	14250	13900	18390	9910	14150	14014.10	8.73	0	-20682	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7889	-16.59	2.68	12	0.18	-845.00	5227.00	18250	20220914	-23.18	11930	20230316	17.52	15530	-9.72	20230605	11930	17.52	20230316	18250	-23.18	20220914	11930	17.52	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
13	20230629	130624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13990	-160	5	-1.13	1290093930	92041	74.23	14150	14250	13900	18390	9910	14150	14016.51	8.73	0	-18760	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7872	-16.56	2.68	12	0.16	-845.00	5227.00	18250	20220914	-23.34	11930	20230316	17.27	15530	-9.92	20230605	11930	17.27	20230316	18250	-23.34	20220914	11930	17.27	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
14	20230629	120626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13930	-220	5	-1.55	1180129690	84161	67.87	14150	14250	13900	18390	9910	14150	14022.28	8.73	0	-16119	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7838	-16.49	2.67	12	0.15	-845.00	5227.00	18250	20220914	-23.67	11930	20230316	16.76	15530	-10.30	20230605	11930	16.76	20230316	18250	-23.67	20220914	11930	16.76	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
15	20230629	110626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14030	-120	5	-0.85	552860440	39239	31.65	14150	14250	14000	18390	9910	14150	14089.56	8.73	0	-8014	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7894	-16.60	2.68	12	0.07	-845.00	5227.00	18250	20220914	-23.12	11930	20230316	17.60	15530	-9.66	20230605	11930	17.60	20230316	18250	-23.12	20220914	11930	17.60	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
16	20230629	100627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14150	0	3	0.00	381583940	27064	21.83	14150	14250	14000	18390	9910	14150	14099.31	8.73	0	-7021	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7962	-16.75	2.71	12	0.05	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
17	20230629	090610	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14080	-70	5	-0.49	116970310	8274	6.67	14150	14250	14000	18390	9910	14150	14137.09	8.73	0	-1597	14410	14280	14140	14010	13870	14210	13940	281	4240	500	10470	10	1	56268318	7923	-16.66	2.69	12	0.01	-845.00	5227.00	18250	20220914	-22.85	11930	20230316	18.02	15530	-9.34	20230605	11930	18.02	20230316	18250	-22.85	20220914	11930	18.02	20230316	1.62	Y	085660	500	281 억	4910995	N	N	21823	N	N
18	20230628	160617	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14150	-20	5	-0.14	1739502050	123371	108.13	14170	14270	14000	18420	9920	14170	14099.75	8.74	0	-3348	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7962	-16.75	2.71	12	0.22	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.63	Y	085660	500	281 억	4915646	N	N	21823	N	N
19	20230628	150623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14070	-100	5	-0.71	1561272290	110736	97.06	14170	14270	14000	18420	9920	14170	14099.05	8.74	0	-1922	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7917	-16.65	2.69	12	0.20	-845.00	5227.00	18250	20220914	-22.90	11930	20230316	17.94	15530	-9.40	20230605	11930	17.94	20230316	18250	-22.90	20220914	11930	17.94	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
20	20230628	140620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14090	-80	5	-0.56	1383335010	98088	85.97	14170	14270	14000	18420	9920	14170	14103.00	8.74	0	-3891	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7928	-16.67	2.70	12	0.17	-845.00	5227.00	18250	20220914	-22.79	11930	20230316	18.11	15530	-9.27	20230605	11930	18.11	20230316	18250	-22.79	20220914	11930	18.11	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
21	20230628	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14050	-120	5	-0.85	1204275170	85358	74.81	14170	14270	14000	18420	9920	14170	14108.52	8.74	0	-698	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7906	-16.63	2.69	12	0.15	-845.00	5227.00	18250	20220914	-23.01	11930	20230316	17.77	15530	-9.53	20230605	11930	17.77	20230316	18250	-23.01	20220914	11930	17.77	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
22	20230628	120613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14060	-110	5	-0.78	993099540	70327	61.64	14170	14270	14000	18420	9920	14170	14121.17	8.74	0	242	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7911	-16.64	2.69	12	0.12	-845.00	5227.00	18250	20220914	-22.96	11930	20230316	17.85	15530	-9.47	20230605	11930	17.85	20230316	18250	-22.96	20220914	11930	17.85	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
23	20230628	110625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14040	-130	5	-0.92	765745310	54125	47.44	14170	14270	14030	18420	9920	14170	14147.72	8.74	0	3402	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7900	-16.62	2.69	12	0.10	-845.00	5227.00	18250	20220914	-23.07	11930	20230316	17.69	15530	-9.59	20230605	11930	17.69	20230316	18250	-23.07	20220914	11930	17.69	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
24	20230628	100625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14170	0	3	0.00	485379740	34251	30.02	14170	14270	14100	18420	9920	14170	14171.26	8.74	0	3447	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7973	-16.77	2.71	12	0.06	-845.00	5227.00	18250	20220914	-22.36	11930	20230316	18.78	15530	-8.76	20230605	11930	18.78	20230316	18250	-22.36	20220914	11930	18.78	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
25	20230628	090622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14140	-30	5	-0.21	91165380	6449	5.65	14170	14230	14100	18420	9920	14170	14136.36	8.74	0	1083	14516	14342	14206	14032	13896	14275	13965	281	4250	500	10480	10	1	56268318	7956	-16.73	2.71	12	0.01	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.63	Y	085660	500	281 억	4915646	N	N	19600	N	N
26	20230627	160621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14170	-110	5	-0.77	1608151140	113507	56.21	14250	14380	14070	18560	10000	14280	14167.86	8.75	0	-16853	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7973	-16.77	2.71	12	0.20	-845.00	5227.00	18250	20220914	-22.36	11930	20230316	18.78	15530	-8.76	20230605	11930	18.78	20230316	18250	-22.36	20220914	11930	18.78	20230316	1.63	Y	085660	500	281 억	4925836	N	N	19600	N	N
27	20230627	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14110	-170	5	-1.19	1393059700	98267	48.67	14250	14380	14110	18560	10000	14280	14176.27	8.75	0	-16572	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7939	-16.70	2.70	12	0.17	-845.00	5227.00	18250	20220914	-22.68	11930	20230316	18.27	15530	-9.14	20230605	11930	18.27	20230316	18250	-22.68	20220914	11930	18.27	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
28	20230627	140633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14160	-120	5	-0.84	1169252040	82440	40.83	14250	14380	14110	18560	10000	14280	14183.07	8.75	0	-12867	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7968	-16.76	2.71	12	0.15	-845.00	5227.00	18250	20220914	-22.41	11930	20230316	18.69	15530	-8.82	20230605	11930	18.69	20230316	18250	-22.41	20220914	11930	18.69	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
29	20230627	130631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14180	-100	5	-0.70	1014812620	71561	35.44	14250	14380	14110	18560	10000	14280	14181.08	8.75	0	-7694	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7979	-16.78	2.71	12	0.13	-845.00	5227.00	18250	20220914	-22.30	11930	20230316	18.86	15530	-8.69	20230605	11930	18.86	20230316	18250	-22.30	20220914	11930	18.86	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
30	20230627	120633	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14190	-90	5	-0.63	899442420	63426	31.41	14250	14380	14110	18560	10000	14280	14180.97	8.75	0	-6727	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7984	-16.79	2.71	12	0.11	-845.00	5227.00	18250	20220914	-22.25	11930	20230316	18.94	15530	-8.63	20230605	11930	18.94	20230316	18250	-22.25	20220914	11930	18.94	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
31	20230627	110636	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14210	-70	5	-0.49	791065060	55787	27.63	14250	14380	14110	18560	10000	14280	14180.10	8.75	0	-4384	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7996	-16.82	2.72	12	0.10	-845.00	5227.00	18250	20220914	-22.14	11930	20230316	19.11	15530	-8.50	20230605	11930	19.11	20230316	18250	-22.14	20220914	11930	19.11	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
32	20230627	100619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14150	-130	5	-0.91	473493390	33330	16.51	14250	14380	14120	18560	10000	14280	14206.22	8.75	0	-5314	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	7962	-16.75	2.71	12	0.06	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
33	20230627	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14270	-10	5	-0.07	82525670	5795	2.87	14250	14380	14130	18560	10000	14280	14240.84	8.75	0	-165	14780	14530	14180	13930	13580	14655	14055	281	4280	500	10560	10	1	56268318	8029	-16.89	2.73	12	0.01	-845.00	5227.00	18250	20220914	-21.81	11930	20230316	19.61	15530	-8.11	20230605	11930	19.61	20230316	18250	-21.81	20220914	11930	19.61	20230316	1.63	Y	085660	500	281 억	4925836	N	N	9073	N	N
34	20230626	160620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14280	290	2	2.07	2856910920	201007	145.54	13890	14430	13830	18180	9800	13990	14212.99	8.71	0	22824	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8035	-16.90	2.73	12	0.36	-845.00	5227.00	18250	20220914	-21.75	11930	20230316	19.70	15530	-8.05	20230605	11930	19.70	20230316	18250	-21.75	20220914	11930	19.70	20230316	1.64	Y	085660	500	281 억	4902764	N	N	9073	N	N
35	20230626	150624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14280	290	2	2.07	2749343050	193472	140.09	13890	14430	13830	18180	9800	13990	14210.55	8.71	0	21295	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8035	-16.90	2.73	12	0.34	-845.00	5227.00	18250	20220914	-21.75	11930	20230316	19.70	15530	-8.05	20230605	11930	19.70	20230316	18250	-21.75	20220914	11930	19.70	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
36	20230626	140625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14250	260	2	1.86	2444200650	172126	124.63	13890	14430	13830	18180	9800	13990	14200.07	8.71	0	22182	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8018	-16.86	2.73	12	0.31	-845.00	5227.00	18250	20220914	-21.92	11930	20230316	19.45	15530	-8.24	20230605	11930	19.45	20230316	18250	-21.92	20220914	11930	19.45	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
37	20230626	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14300	310	2	2.22	2261104880	159308	115.35	13890	14430	13830	18180	9800	13990	14193.29	8.71	0	22914	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8046	-16.92	2.74	12	0.28	-845.00	5227.00	18250	20220914	-21.64	11930	20230316	19.87	15530	-7.92	20230605	11930	19.87	20230316	18250	-21.64	20220914	11930	19.87	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
38	20230626	120621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14270	280	2	2.00	2112097160	148877	107.80	13890	14430	13830	18180	9800	13990	14186.86	8.71	0	26697	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8029	-16.89	2.73	12	0.26	-845.00	5227.00	18250	20220914	-21.81	11930	20230316	19.61	15530	-8.11	20230605	11930	19.61	20230316	18250	-21.81	20220914	11930	19.61	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
39	20230626	110620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14420	430	2	3.07	1838830670	129826	94.00	13890	14430	13830	18180	9800	13990	14163.81	8.71	0	24020	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	8114	-17.07	2.76	12	0.23	-845.00	5227.00	18250	20220914	-20.99	11930	20230316	20.87	15530	-7.15	20230605	11930	20.87	20230316	18250	-20.99	20220914	11930	20.87	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
40	20230626	100620	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14190	200	2	1.43	847339270	60530	43.83	13890	14210	13830	18180	9800	13990	13998.67	8.71	0	9235	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	7984	-16.79	2.71	12	0.11	-845.00	5227.00	18250	20220914	-22.25	11930	20230316	18.94	15530	-8.63	20230605	11930	18.94	20230316	18250	-22.25	20220914	11930	18.94	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
41	20230626	090622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13920	-70	5	-0.50	93988180	6757	4.89	13890	13970	13890	18180	9800	13990	13909.75	8.71	0	594	14310	14150	14040	13880	13770	14095	13825	281	4190	500	10350	10	1	56268318	7833	-16.47	2.66	12	0.01	-845.00	5227.00	18250	20220914	-23.73	11930	20230316	16.68	15530	-10.37	20230605	11930	16.68	20230316	18250	-23.73	20220914	11930	16.68	20230316	1.64	Y	085660	500	281 억	4902764	N	N	33209	N	N
42	20230623	171539	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13990	-30	5	-0.21	1939340070	138064	127.78	14050	14200	13930	18220	9820	14020	14046.73	8.68	852	13041	14406	14212	14066	13872	13726	14310	13970	281	4200	500	10370	10	1	56268318	7872	-16.56	2.68	12	0.25	-845.00	5227.00	18250	20220914	-23.34	11930	20230316	17.27	15530	-9.92	20230605	11930	17.27	20230316	18250	-23.34	20220914	11930	17.27	20230316	1.67	Y	085660	500	281 억	4884562	N	N	33209	N	N
43	20230623	140516	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13990	-30	5	-0.21	1676673490	119314	110.43	14050	14200	13930	18220	9820	14020	14052.61	8.68	852	10452	14406	14212	14066	13872	13726	14310	13970	281	4200	500	10370	10	1	56268318	7872	-16.56	2.68	12	0.21	-845.00	5227.00	18250	20220914	-23.34	11930	20230316	17.27	15530	-9.92	20230605	11930	17.27	20230316	18250	-23.34	20220914	11930	17.27	20230316	1.67	Y	085660	500	281 억	4884562	N	N	13853	N	N
44	20230622	160401	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14020	30	2	0.21	1517524420	107302	57.06	14000	14260	13920	18180	9800	13990	14143.22	8.68	0	-1500	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7889	-16.59	2.68	12	0.19	-845.00	5227.00	18250	20220914	-23.18	11930	20230316	17.52	15530	-9.72	20230605	11930	17.52	20230316	18250	-23.18	20220914	11930	17.52	20230316	1.65	Y	085660	500	281 억	4885129	N	N	13853	N	N
45	20230622	150626	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14040	50	2	0.36	1447200060	102288	54.39	14000	14260	13920	18180	9800	13990	14148.99	8.68	0	-3100	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7900	-16.62	2.69	12	0.18	-845.00	5227.00	18250	20220914	-23.07	11930	20230316	17.69	15530	-9.59	20230605	11930	17.69	20230316	18250	-23.07	20220914	11930	17.69	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
46	20230622	140842	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	140	2	1.00	1249749500	88250	46.93	14000	14260	13920	18180	9800	13990	14162.35	8.68	0	-560	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7951	-16.72	2.70	12	0.16	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
47	20230622	130535	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14180	190	2	1.36	1098344620	77529	41.23	14000	14260	13920	18180	9800	13990	14167.92	8.68	0	5274	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7979	-16.78	2.71	12	0.14	-845.00	5227.00	18250	20220914	-22.30	11930	20230316	18.86	15530	-8.69	20230605	11930	18.86	20230316	18250	-22.30	20220914	11930	18.86	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
48	20230622	120247	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14200	210	2	1.50	942610140	66511	35.37	14000	14260	13920	18180	9800	13990	14173.49	8.68	0	6061	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7990	-16.80	2.72	12	0.12	-845.00	5227.00	18250	20220914	-22.19	11930	20230316	19.03	15530	-8.56	20230605	11930	19.03	20230316	18250	-22.19	20220914	11930	19.03	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
49	20230622	110613	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14150	160	2	1.14	800736070	56520	30.05	14000	14260	13920	18180	9800	13990	14168.73	8.68	0	5404	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7962	-16.75	2.71	12	0.10	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
50	20230622	100854	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14160	170	2	1.22	572283040	40414	21.49	14000	14260	13920	18180	9800	13990	14162.43	8.68	0	658	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7968	-16.76	2.71	12	0.07	-845.00	5227.00	18250	20220914	-22.41	11930	20230316	18.69	15530	-8.82	20230605	11930	18.69	20230316	18250	-22.41	20220914	11930	18.69	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
51	20230622	090718	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13940	-50	5	-0.36	62429300	4470	2.38	14000	14040	13920	18180	9800	13990	13963.63	8.68	0	120	14370	14180	14040	13850	13710	14110	13780	281	4190	500	10350	10	1	56268318	7844	-16.50	2.67	12	0.01	-845.00	5227.00	18250	20220914	-23.62	11930	20230316	16.85	15530	-10.24	20230605	11930	16.85	20230316	18250	-23.62	20220914	11930	16.85	20230316	1.65	Y	085660	500	281 억	4885129	N	N	52391	N	N
52	20230621	160804	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13990	-180	5	-1.27	2639347120	187997	131.07	14170	14230	13900	18420	9920	14170	14039.37	8.68	1065	-21298	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7872	-16.56	2.68	12	0.33	-845.00	5227.00	18250	20220914	-23.34	11930	20230316	17.27	15530	-9.92	20230605	11930	17.27	20230316	18250	-23.34	20220914	11930	17.27	20230316	1.63	Y	085660	500	281 억	4885081	N	N	52391	N	N
53	20230621	150157	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13980	-190	5	-1.34	2247166160	159878	111.47	14170	14230	13980	18420	9920	14170	14055.51	8.68	1065	-23820	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7866	-16.54	2.67	12	0.28	-845.00	5227.00	18250	20220914	-23.40	11930	20230316	17.18	15530	-9.98	20230605	11930	17.18	20230316	18250	-23.40	20220914	11930	17.18	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
54	20230621	140833	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14060	-110	5	-0.78	1693418840	120337	83.90	14170	14230	13990	18420	9920	14170	14072.30	8.68	1065	-19235	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7911	-16.64	2.69	12	0.21	-845.00	5227.00	18250	20220914	-22.96	11930	20230316	17.85	15530	-9.47	20230605	11930	17.85	20230316	18250	-22.96	20220914	11930	17.85	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
55	20230621	130321	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14040	-130	5	-0.92	1397656340	99280	69.22	14170	14230	13990	18420	9920	14170	14077.92	8.68	1065	-13529	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7900	-16.62	2.69	12	0.18	-845.00	5227.00	18250	20220914	-23.07	11930	20230316	17.69	15530	-9.59	20230605	11930	17.69	20230316	18250	-23.07	20220914	11930	17.69	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
56	20230621	120812	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14050	-120	5	-0.85	1182098900	83939	58.52	14170	14230	13990	18420	9920	14170	14082.83	8.68	1065	-12575	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7906	-16.63	2.69	12	0.15	-845.00	5227.00	18250	20220914	-23.01	11930	20230316	17.77	15530	-9.53	20230605	11930	17.77	20230316	18250	-23.01	20220914	11930	17.77	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
57	20230621	110921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14080	-90	5	-0.64	997115500	70794	49.36	14170	14230	13990	18420	9920	14170	14084.75	8.68	1065	-12657	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7923	-16.66	2.69	12	0.13	-845.00	5227.00	18250	20220914	-22.85	11930	20230316	18.02	15530	-9.34	20230605	11930	18.02	20230316	18250	-22.85	20220914	11930	18.02	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
58	20230621	100237	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14090	-80	5	-0.56	463508420	32780	22.85	14170	14230	14090	18420	9920	14170	14139.98	8.68	1065	-6042	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7928	-16.67	2.70	12	0.06	-845.00	5227.00	18250	20220914	-22.79	11930	20230316	18.11	15530	-9.27	20230605	11930	18.11	20230316	18250	-22.79	20220914	11930	18.11	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
59	20230621	090503	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14110	-60	5	-0.42	33032710	2334	1.63	14170	14180	14100	18420	9920	14170	14152.83	8.68	1065	-712	14383	14276	14173	14066	13963	14225	14015	281	4250	500	10480	10	1	56268318	7939	-16.70	2.70	12	0.00	-845.00	5227.00	18250	20220914	-22.68	11930	20230316	18.27	15530	-9.14	20230605	11930	18.27	20230316	18250	-22.68	20220914	11930	18.27	20230316	1.63	Y	085660	500	281 억	4885081	N	N	44602	N	N
60	20230620	160711	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14170	-10	5	-0.07	2023337700	143079	106.95	14250	14280	14070	18430	9930	14180	14141.38	8.68	-3373	-13320	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7973	-16.77	2.71	12	0.25	-845.00	5227.00	18250	20220914	-22.36	11930	20230316	18.78	15530	-8.76	20230605	11930	18.78	20230316	18250	-22.36	20220914	11930	18.78	20230316	1.63	Y	085660	500	281 억	4884390	N	N	44602	N	N
61	20230620	150324	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-50	5	-0.35	1870954130	132300	98.89	14250	14280	14070	18430	9930	14180	14141.75	8.68	-3373	-14435	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7951	-16.72	2.70	12	0.24	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
62	20230620	140441	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14110	-70	5	-0.49	1332755530	94194	70.41	14250	14280	14110	18430	9930	14180	14149.05	8.68	-3373	-8766	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7939	-16.70	2.70	12	0.17	-845.00	5227.00	18250	20220914	-22.68	11930	20230316	18.27	15530	-9.14	20230605	11930	18.27	20230316	18250	-22.68	20220914	11930	18.27	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
63	20230620	130631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14140	-40	5	-0.28	1218188640	86086	64.35	14250	14280	14110	18430	9930	14180	14150.83	8.68	-3373	-7051	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7956	-16.73	2.71	12	0.15	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
64	20230620	120155	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-50	5	-0.35	1029140720	72702	54.34	14250	14280	14110	18430	9930	14180	14155.60	8.68	-3373	-2040	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7951	-16.72	2.70	12	0.13	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
65	20230620	110612	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-50	5	-0.35	885441950	62542	46.75	14250	14280	14110	18430	9930	14180	14157.56	8.68	-3373	1097	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7951	-16.72	2.70	12	0.11	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
66	20230620	100743	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14120	-60	5	-0.42	566088850	39935	29.85	14250	14280	14120	18430	9930	14180	14175.26	8.68	-3373	5739	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7945	-16.71	2.70	12	0.07	-845.00	5227.00	18250	20220914	-22.63	11930	20230316	18.36	15530	-9.08	20230605	11930	18.36	20230316	18250	-22.63	20220914	11930	18.36	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
67	20230620	090959	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14180	0	3	0.00	105280020	7426	5.55	14250	14280	14150	18430	9930	14180	14177.22	8.68	-3373	1830	14473	14326	14203	14056	13933	14265	13995	281	4250	500	10490	10	1	56268318	7979	-16.78	2.71	12	0.01	-845.00	5227.00	18250	20220914	-22.30	11930	20230316	18.86	15530	-8.69	20230605	11930	18.86	20230316	18250	-22.30	20220914	11930	18.86	20230316	1.63	Y	085660	500	281 억	4884390	N	N	33611	N	N
68	20230619	160725	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14180	-120	5	-0.84	1891332960	133673	81.55	14350	14350	14080	18590	10010	14300	14148.95	8.68	1065	-6245	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7979	-16.78	2.71	12	0.24	-845.00	5227.00	18250	20220914	-22.30	11930	20230316	18.86	15530	-8.69	20230605	11930	18.86	20230316	18250	-22.30	20220914	11930	18.86	20230316	1.62	Y	085660	500	281 억	4883468	N	N	33611	N	N
69	20230619	150911	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-170	5	-1.19	1809832470	127919	78.04	14350	14350	14080	18590	10010	14300	14148.27	8.68	1065	-5638	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7951	-16.72	2.70	12	0.23	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
70	20230619	140220	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14120	-180	5	-1.26	1664713730	117645	71.77	14350	14350	14080	18590	10010	14300	14150.31	8.68	1065	-5826	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7945	-16.71	2.70	12	0.21	-845.00	5227.00	18250	20220914	-22.63	11930	20230316	18.36	15530	-9.08	20230605	11930	18.36	20230316	18250	-22.63	20220914	11930	18.36	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
71	20230619	130922	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14110	-190	5	-1.33	1478757730	104470	63.73	14350	14350	14080	18590	10010	14300	14154.86	8.68	1065	-5861	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7939	-16.70	2.70	12	0.19	-845.00	5227.00	18250	20220914	-22.68	11930	20230316	18.27	15530	-9.14	20230605	11930	18.27	20230316	18250	-22.68	20220914	11930	18.27	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
72	20230619	120836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14150	-150	5	-1.05	1280283550	90409	55.15	14350	14350	14080	18590	10010	14300	14161.02	8.68	1065	-2402	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7962	-16.75	2.71	12	0.16	-845.00	5227.00	18250	20220914	-22.47	11930	20230316	18.61	15530	-8.89	20230605	11930	18.61	20230316	18250	-22.47	20220914	11930	18.61	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
73	20230619	110553	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14140	-160	5	-1.12	1029524240	72664	44.33	14350	14350	14080	18590	10010	14300	14168.28	8.68	1065	3354	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7956	-16.73	2.71	12	0.13	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
74	20230619	100448	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-170	5	-1.19	748030750	52794	32.21	14350	14350	14080	18590	10010	14300	14168.86	8.68	1065	6054	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7951	-16.72	2.70	12	0.09	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
75	20230619	090949	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14170	-130	5	-0.91	182782910	12863	7.85	14350	14350	14100	18590	10010	14300	14209.98	8.68	1065	-925	14720	14510	14330	14120	13940	14615	14225	281	4290	500	10580	10	1	56268318	7973	-16.77	2.71	12	0.02	-845.00	5227.00	18250	20220914	-22.36	11930	20230316	18.78	15530	-8.76	20230605	11930	18.78	20230316	18250	-22.36	20220914	11930	18.78	20230316	1.62	Y	085660	500	281 억	4883468	N	N	28746	N	N
76	20230616	160400	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14300	190	2	1.35	2346700980	163754	69.63	14230	14540	14150	18340	9880	14110	14330.70	8.68	0	-16631	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8046	-16.92	2.74	12	0.29	-845.00	5227.00	18250	20220914	-21.64	11930	20230316	19.87	15530	-7.92	20230605	11930	19.87	20230316	18250	-21.64	20220914	11930	19.87	20230316	1.61	Y	085660	500	281 억	4884310	N	N	28746	N	N
77	20230616	150346	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14250	140	2	0.99	2065162960	144038	61.25	14230	14540	14150	18340	9880	14110	14337.63	8.68	0	-14701	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8018	-16.86	2.73	12	0.26	-845.00	5227.00	18250	20220914	-21.92	11930	20230316	19.45	15530	-8.24	20230605	11930	19.45	20230316	18250	-21.92	20220914	11930	19.45	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
78	20230616	140516	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14180	70	2	0.50	1842011180	128327	54.57	14230	14540	14150	18340	9880	14110	14354.04	8.68	0	-12198	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	7979	-16.78	2.71	12	0.23	-845.00	5227.00	18250	20220914	-22.30	11930	20230316	18.86	15530	-8.69	20230605	11930	18.86	20230316	18250	-22.30	20220914	11930	18.86	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
79	20230616	130128	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14260	150	2	1.06	1549748610	107761	45.82	14230	14540	14200	18340	9880	14110	14381.35	8.68	0	-5761	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8024	-16.88	2.73	12	0.19	-845.00	5227.00	18250	20220914	-21.86	11930	20230316	19.53	15530	-8.18	20230605	11930	19.53	20230316	18250	-21.86	20220914	11930	19.53	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
80	20230616	120921	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14330	220	2	1.56	1288783600	89503	38.06	14230	14540	14200	18340	9880	14110	14399.33	8.68	0	-4539	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8063	-16.96	2.74	12	0.16	-845.00	5227.00	18250	20220914	-21.48	11930	20230316	20.12	15530	-7.73	20230605	11930	20.12	20230316	18250	-21.48	20220914	11930	20.12	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
81	20230616	110458	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14360	250	2	1.77	1129108750	78394	33.34	14230	14540	14200	18340	9880	14110	14403.00	8.68	0	1225	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8080	-16.99	2.75	12	0.14	-845.00	5227.00	18250	20220914	-21.32	11930	20230316	20.37	15530	-7.53	20230605	11930	20.37	20230316	18250	-21.32	20220914	11930	20.37	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
82	20230616	100206	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14390	280	2	1.98	782791110	54339	23.11	14230	14540	14200	18340	9880	14110	14405.70	8.68	0	6868	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8097	-17.03	2.75	12	0.10	-845.00	5227.00	18250	20220914	-21.15	11930	20230316	20.62	15530	-7.34	20230605	11930	20.62	20230316	18250	-21.15	20220914	11930	20.62	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
83	20230616	090836	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14320	210	2	1.49	88601590	6210	2.64	14230	14320	14200	18340	9880	14110	14267.57	8.68	0	755	14576	14342	14156	13922	13736	14250	13830	281	4230	500	10440	10	1	56268318	8058	-16.95	2.74	12	0.01	-845.00	5227.00	18250	20220914	-21.53	11930	20230316	20.03	15530	-7.79	20230605	11930	20.03	20230316	18250	-21.53	20220914	11930	20.03	20230316	1.61	Y	085660	500	281 억	4884310	N	N	59025	N	N
84	20230615	150732	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14140	-200	5	-1.39	3086321850	218316	65.63	14360	14390	13970	18640	10040	14340	14136.94	8.73	0	15009	14913	14626	14423	14136	13933	14525	14035	281	4300	500	10610	10	1	56268318	7956	-16.73	2.71	12	0.39	-845.00	5227.00	18250	20220914	-22.52	11930	20230316	18.52	15530	-8.95	20230605	11930	18.52	20230316	18250	-22.52	20220914	11930	18.52	20230316	1.58	Y	085660	500	281 억	4912126	N	N	52280	N	N
85	20230615	140657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-210	5	-1.46	2789790430	197343	59.32	14360	14390	13970	18640	10040	14340	14136.75	8.73	0	15503	14913	14626	14423	14136	13933	14525	14035	281	4300	500	10610	10	1	56268318	7951	-16.72	2.70	12	0.35	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.58	Y	085660	500	281 억	4912126	N	N	52280	N	N
86	20230615	131128	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14130	-210	5	-1.46	2659743760	188132	56.55	14360	14390	13970	18640	10040	14340	14137.64	8.73	0	15438	14913	14626	14423	14136	13933	14525	14035	281	4300	500	10610	10	1	56268318	7951	-16.72	2.70	12	0.33	-845.00	5227.00	18250	20220914	-22.58	11930	20230316	18.44	15530	-9.01	20230605	11930	18.44	20230316	18250	-22.58	20220914	11930	18.44	20230316	1.58	Y	085660	500	281 억	4912126	N	N	52280	N	N
87	20230615	120414	55	60.00	KSQ150	제약	N	N	N	Y	60	N	14120	-220	5	-1.53	2232531560	157922	47.47	14360	14390	13970	18640	10040	14340	14136.92	8.73	0	3835	14913	14626	14423	14136	13933	14525	14035	281	4300	500	10610	10	1	56268318	7945	-16.71	2.70	12	0.28	-845.00	5227.00	18250	20220914	-22.63	11930	20230316	18.36	15530	-9.08	20230605	11930	18.36	20230316	18250	-22.63	20220914	11930	18.36	20230316	1.58	Y	085660	500	281 억	4912126	N	N	52280	N	N
88	20230615	110525	55	60.00	KSQ150	제약	N	N	N	Y	60	N	13990	-350	5	-2.44	1814801970	128171	38.53	14360	14390	13990	18640	10040	14340	14159.22	8.73	0	-5020	14913	14626	14423	14136	13933	14525	14035	281	4300	500	10610	10	1	56268318	7872	-16.56	2.68	12	0.23	-845.00	5227.00	18250	20220914	-23.34	11930	20230316	17.27	15530	-9.92	20230605	11930	17.27	20230316	18250	-23.34	20220914	11930	17.27	20230316	1.58	Y	085660	500	281 억	4912126	N	N	52280	N	N
89	20230611	184813	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-90	5	-0.59	2557062520	168717	68.77	15170	15300	15060	19700	10620	15160	15156.99	8.42	-166	-9647	15426	15292	15126	14992	14826	15210	14910	281	4540	500	11210	10	1	56268318	8480	-17.83	2.88	12	0.30	-845.00	5227.00	18250	20220914	-17.42	11930	20230316	26.32	15530	-2.96	20230605	11930	26.32	20230316	18250	-17.42	20220914	11930	26.32	20230316	1.57	Y	085660	500	281 억	4738553	N	N	21274	N	N
90	20230611	181745	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-90	5	-0.59	2557062520	168717	68.77	15170	15300	15060	19700	10620	15160	15156.99	8.42	-166	-9647	15426	15292	15126	14992	14826	15210	14910	281	4540	500	11210	10	1	56268318	8480	-17.83	2.88	12	0.30	-845.00	5227.00	18250	20220914	-17.42	11930	20230316	26.32	15530	-2.96	20230605	11930	26.32	20230316	18250	-17.42	20220914	11930	26.32	20230316	1.57	Y	085660	500	281 억	4738553	N	N	21274	N	N
91	20230611	181132	55	60.00	KSQ150	제약	N	N	N	Y	60	N	15070	-90	5	-0.59	2557062520	168717	68.77	15170	15300	15060	19700	10620	15160	15156.99	8.42	-166	-9647	15426	15292	15126	14992	14826	15210	14910	281	4540	500	11210	10	1	56268318	8480	-17.83	2.88	12	0.30	-845.00	5227.00	18250	20220914	-17.42	11930	20230316	26.32	15530	-2.96	20230605	11930	26.32	20230316	18250	-17.42	20220914	11930	26.32	20230316	1.57	Y	085660	500	281 억	4738553	N	N	21274	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History