KissMeData/205470/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 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	160846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2575	-210	5	-7.54	43154054510	16533376	32.15	2690	2695	2525	3620	1950	2785	2610.10	5.17	0	490957	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3331	1.84	0.89	12	12.78	1402.00	2879.00	6607	20220720	-61.03	2255	20230629	14.19	6530	-60.57	20230327	2255	14.19	20230629	25200	-89.78	20220720	2255	14.19	20230629	8.12	Y	205470	100	129 억	6690951	N	N	476012	N	N
3	20230630	150848	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2575	-210	5	-7.54	40788258055	15616533	30.36	2690	2695	2525	3620	1950	2785	2611.56	5.17	0	434663	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3331	1.84	0.89	12	12.07	1402.00	2879.00	6607	20220720	-61.03	2255	20230629	14.19	6530	-60.57	20230327	2255	14.19	20230629	25200	-89.78	20220720	2255	14.19	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
4	20230630	140846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2545	-240	5	-8.62	29658877705	11349678	22.07	2690	2695	2525	3620	1950	2785	2612.77	5.17	0	208310	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3293	1.82	0.88	12	8.77	1402.00	2879.00	6607	20220720	-61.48	2255	20230629	12.86	6530	-61.03	20230327	2255	12.86	20230629	25200	-89.90	20220720	2255	12.86	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
5	20230630	130846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2540	-245	5	-8.80	27407544060	10461934	20.34	2690	2695	2540	3620	1950	2785	2619.30	5.17	0	125635	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3286	1.81	0.88	12	8.09	1402.00	2879.00	6607	20220720	-61.56	2255	20230629	12.64	6530	-61.10	20230327	2255	12.64	20230629	25200	-89.92	20220720	2255	12.64	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
6	20230630	120843	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2575	-210	5	-7.54	24499174895	9322736	18.13	2690	2695	2565	3620	1950	2785	2627.43	5.17	0	254638	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3331	1.84	0.89	12	7.21	1402.00	2879.00	6607	20220720	-61.03	2255	20230629	14.19	6530	-60.57	20230327	2255	14.19	20230629	25200	-89.78	20220720	2255	14.19	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
7	20230630	110846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2585	-200	5	-7.18	21642950910	8214553	15.97	2690	2695	2575	3620	1950	2785	2634.20	5.17	0	200599	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3344	1.84	0.90	12	6.35	1402.00	2879.00	6607	20220720	-60.87	2255	20230629	14.63	6530	-60.41	20230327	2255	14.63	20230629	25200	-89.74	20220720	2255	14.63	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
8	20230630	100846	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2605	-180	5	-6.46	17988459265	6808215	13.24	2690	2695	2590	3620	1950	2785	2641.59	5.17	0	259680	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3370	1.86	0.90	12	5.26	1402.00	2879.00	6607	20220720	-60.57	2255	20230629	15.52	6530	-60.11	20230327	2255	15.52	20230629	25200	-89.66	20220720	2255	15.52	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
9	20230630	090847	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2660	-125	5	-4.49	8222129625	3098274	6.02	2690	2695	2620	3620	1950	2785	2652.60	5.17	0	44664	3258	3021	2638	2401	2018	3140	2520	130	835	100	1940	5	1	129375009	3441	1.90	0.92	12	2.39	1402.00	2879.00	6607	20220720	-59.74	2255	20230629	17.96	6530	-59.26	20230327	2255	17.96	20230629	25200	-89.44	20220720	2255	17.96	20230629	8.12	Y	205470	100	129 억	6690951	N	N	376141	N	N
10	20230629	160841	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2785	470	2	20.30	131388067780	49531163	2300.27	2315	2875	2255	3005	1625	2315	2651.24	5.56	0	-480636	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	3603	1.99	0.97	12	38.28	1402.00	2879.00	6607	20220720	-57.85	2255	20230629	23.50	6530	-57.35	20230327	2255	23.50	20230629	25200	-88.95	20220720	2255	23.50	20230629	8.13	Y	205470	100	129 억	7199704	N	N	376141	N	N
11	20230629	150842	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2800	485	2	20.95	102220140980	39092215	1815.48	2315	2875	2255	3005	1625	2315	2614.87	5.56	0	388798	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	3623	2.00	0.97	12	30.22	1402.00	2879.00	6607	20220720	-57.62	2255	20230629	24.17	6530	-57.12	20230327	2255	24.17	20230629	25200	-88.89	20220720	2255	24.17	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
12	20230629	140839	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2520	205	2	8.86	19420010995	7905509	367.14	2315	2625	2255	3005	1625	2315	2456.58	5.56	0	-16337	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	3260	1.80	0.88	12	6.11	1402.00	2879.00	6607	20220720	-61.86	2255	20230629	11.75	6530	-61.41	20230327	2255	11.75	20230629	25200	-90.00	20220720	2255	11.75	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
13	20230629	130839	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2290	-25	5	-1.08	4112970775	1793623	83.30	2315	2335	2275	3005	1625	2315	2293.07	5.56	0	159558	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	2963	1.63	0.80	12	1.39	1402.00	2879.00	6607	20220720	-65.34	2275	20230629	0.66	6530	-64.93	20230327	2275	0.66	20230629	25200	-90.91	20220720	2275	0.66	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
14	20230629	120843	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2285	-30	5	-1.30	3665872820	1598177	74.22	2315	2335	2275	3005	1625	2315	2293.74	5.56	0	69447	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	2956	1.63	0.79	12	1.24	1402.00	2879.00	6607	20220720	-65.42	2275	20230629	0.44	6530	-65.01	20230327	2275	0.44	20230629	25200	-90.93	20220720	2275	0.44	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
15	20230629	110844	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2280	-35	5	-1.51	3282943850	1430836	66.45	2315	2335	2275	3005	1625	2315	2294.37	5.56	0	7812	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	2950	1.63	0.79	12	1.11	1402.00	2879.00	6607	20220720	-65.49	2275	20230629	0.22	6530	-65.08	20230327	2275	0.22	20230629	25200	-90.95	20220720	2275	0.22	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
16	20230629	100845	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2305	-10	5	-0.43	2459281005	1070336	49.71	2315	2335	2275	3005	1625	2315	2297.62	5.56	0	9825	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	2982	1.64	0.80	12	0.83	1402.00	2879.00	6607	20220720	-65.11	2275	20230629	1.32	6530	-64.70	20230327	2275	1.32	20230629	25200	-90.85	20220720	2275	1.32	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
17	20230629	090802	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2295	-20	5	-0.86	694026460	300367	13.95	2315	2335	2290	3005	1625	2315	2310.54	5.56	0	-35312	2448	2381	2343	2276	2238	2362	2257	130	690	100	1620	5	1	129375009	2969	1.64	0.80	12	0.23	1402.00	2879.00	6607	20220720	-65.26	2290	20230629	0.22	6530	-64.85	20230327	2290	0.22	20230629	25200	-90.89	20220720	2290	0.22	20230629	8.13	Y	205470	100	129 억	7199704	N	N	83252	N	N
18	20230628	160831	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2315	-35	5	-1.49	4858094620	2071845	76.30	2370	2410	2305	3055	1645	2350	2344.92	5.52	0	26498	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	2995	1.65	0.80	12	1.60	1402.00	2879.00	6607	20220720	-64.96	2305	20230628	0.43	6530	-64.55	20230327	2305	0.43	20230628	25200	-90.81	20220720	2305	0.43	20230628	8.27	Y	205470	100	129 억	7140520	N	N	83252	N	N
19	20230628	150837	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2325	-25	5	-1.06	4125724895	1755617	64.66	2370	2410	2320	3055	1645	2350	2350.01	5.52	0	-34741	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3008	1.66	0.81	12	1.36	1402.00	2879.00	6607	20220720	-64.81	2320	20230628	0.22	6530	-64.40	20230327	2320	0.22	20230628	25200	-90.77	20220720	2320	0.22	20230628	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
20	20230628	140836	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2335	-15	5	-0.64	3116977750	1322783	48.72	2370	2410	2330	3055	1645	2350	2356.38	5.52	0	23707	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3021	1.67	0.81	12	1.02	1402.00	2879.00	6607	20220720	-64.66	2330	20230628	0.21	6530	-64.24	20230327	2330	0.21	20230628	25200	-90.73	20220720	2330	0.21	20230628	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
21	20230628	130836	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2350	0	3	0.00	2668971145	1131363	41.67	2370	2410	2330	3055	1645	2350	2359.08	5.52	0	31898	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3040	1.68	0.82	12	0.87	1402.00	2879.00	6607	20220720	-64.43	2330	20230628	0.86	6530	-64.01	20230327	2330	0.86	20230628	25200	-90.67	20220720	2330	0.86	20230628	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
22	20230628	120847	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2355	5	2	0.21	2456428680	1040887	38.33	2370	2410	2330	3055	1645	2350	2359.94	5.52	0	23609	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3047	1.68	0.82	12	0.80	1402.00	2879.00	6607	20220720	-64.36	2330	20230628	1.07	6530	-63.94	20230327	2330	1.07	20230628	25200	-90.65	20220720	2330	1.07	20230628	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
23	20230628	110841	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2340	-10	5	-0.43	1954826765	826535	30.44	2370	2410	2340	3055	1645	2350	2365.09	5.52	0	39669	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3027	1.67	0.81	12	0.64	1402.00	2879.00	6607	20220720	-64.58	2330	20230626	0.43	6530	-64.17	20230327	2330	0.43	20230626	25200	-90.71	20220720	2330	0.43	20230626	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
24	20230628	100842	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2355	5	2	0.21	1194907990	503120	18.53	2370	2410	2355	3055	1645	2350	2375.00	5.52	0	119431	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3047	1.68	0.82	12	0.39	1402.00	2879.00	6607	20220720	-64.36	2330	20230626	1.07	6530	-63.94	20230327	2330	1.07	20230626	25200	-90.65	20220720	2330	1.07	20230626	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
25	20230628	090838	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2385	35	2	1.49	452831395	189484	6.98	2370	2410	2365	3055	1645	2350	2389.81	5.52	0	85966	2496	2422	2381	2307	2266	2402	2287	130	705	100	1640	5	1	129375009	3086	1.70	0.83	12	0.15	1402.00	2879.00	6607	20220720	-63.90	2330	20230626	2.36	6530	-63.48	20230327	2330	2.36	20230626	25200	-90.54	20220720	2330	2.36	20230626	8.27	Y	205470	100	129 억	7140520	N	N	77315	N	N
26	20230627	160837	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2350	-70	5	-2.89	6347173105	2663938	112.25	2420	2455	2340	3145	1695	2420	2382.65	5.39	0	152100	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3040	1.68	0.82	12	2.06	1402.00	2879.00	6607	20220720	-64.43	2330	20230626	0.86	6530	-64.01	20230327	2330	0.86	20230626	25200	-90.67	20220720	2330	0.86	20230626	8.31	Y	205470	100	129 억	6973993	N	N	77315	N	N
27	20230627	150843	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2355	-65	5	-2.69	5672628000	2377178	100.16	2420	2455	2340	3145	1695	2420	2386.28	5.39	0	33459	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3047	1.68	0.82	12	1.84	1402.00	2879.00	6607	20220720	-64.36	2330	20230626	1.07	6530	-63.94	20230327	2330	1.07	20230626	25200	-90.65	20220720	2330	1.07	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
28	20230627	140853	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2355	-65	5	-2.69	4689900805	1959364	82.56	2420	2455	2345	3145	1695	2420	2393.57	5.39	0	-142488	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3047	1.68	0.82	12	1.51	1402.00	2879.00	6607	20220720	-64.36	2330	20230626	1.07	6530	-63.94	20230327	2330	1.07	20230626	25200	-90.65	20220720	2330	1.07	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
29	20230627	130850	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2360	-60	5	-2.48	4113790670	1715036	72.26	2420	2455	2350	3145	1695	2420	2398.65	5.39	0	-182697	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3053	1.68	0.82	12	1.33	1402.00	2879.00	6607	20220720	-64.28	2330	20230626	1.29	6530	-63.86	20230327	2330	1.29	20230626	25200	-90.63	20220720	2330	1.29	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
30	20230627	120851	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2360	-60	5	-2.48	3412731510	1417297	59.72	2420	2455	2355	3145	1695	2420	2407.91	5.39	0	-248886	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3053	1.68	0.82	12	1.10	1402.00	2879.00	6607	20220720	-64.28	2330	20230626	1.29	6530	-63.86	20230327	2330	1.29	20230626	25200	-90.63	20220720	2330	1.29	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
31	20230627	110859	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2380	-40	5	-1.65	2829161010	1170664	49.33	2420	2455	2375	3145	1695	2420	2416.71	5.39	0	-249900	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3079	1.70	0.83	12	0.90	1402.00	2879.00	6607	20220720	-63.98	2330	20230626	2.15	6530	-63.55	20230327	2330	2.15	20230626	25200	-90.56	20220720	2330	2.15	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
32	20230627	100832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2390	-30	5	-1.24	2286213510	943058	39.74	2420	2455	2380	3145	1695	2420	2424.26	5.39	0	-231810	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3092	1.70	0.83	12	0.73	1402.00	2879.00	6607	20220720	-63.83	2330	20230626	2.58	6530	-63.40	20230327	2330	2.58	20230626	25200	-90.52	20220720	2330	2.58	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
33	20230627	090838	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2430	10	2	0.41	347217675	142588	6.01	2420	2450	2420	3145	1695	2420	2435.20	5.39	0	46285	2513	2466	2398	2351	2283	2432	2317	130	725	100	1690	5	1	129375009	3144	1.73	0.84	12	0.11	1402.00	2879.00	6607	20220720	-63.22	2330	20230626	4.29	6530	-62.79	20230327	2330	4.29	20230626	25200	-90.36	20220720	2330	4.29	20230626	8.31	Y	205470	100	129 억	6973993	N	N	35770	N	N
34	20230626	160837	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2420	0	3	0.00	5559987320	2318865	77.74	2430	2445	2330	3145	1695	2420	2397.56	5.00	0	503297	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3131	1.73	0.84	12	1.79	1402.00	2879.00	6607	20220720	-63.37	2330	20230626	3.86	6530	-62.94	20230327	2330	3.86	20230626	25200	-90.40	20220720	2330	3.86	20230626	8.25	Y	205470	100	129 억	6466646	N	N	35770	N	N
35	20230626	150842	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2400	-20	5	-0.83	5175961615	2160009	72.41	2430	2445	2330	3145	1695	2420	2396.23	5.00	0	427067	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3105	1.71	0.83	12	1.67	1402.00	2879.00	6607	20220720	-63.67	2330	20230626	3.00	6530	-63.25	20230327	2330	3.00	20230626	25200	-90.48	20220720	2330	3.00	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
36	20230626	140840	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2420	0	3	0.00	4625085750	1931340	64.75	2430	2445	2330	3145	1695	2420	2394.71	5.00	0	367778	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3131	1.73	0.84	12	1.49	1402.00	2879.00	6607	20220720	-63.37	2330	20230626	3.86	6530	-62.94	20230327	2330	3.86	20230626	25200	-90.40	20220720	2330	3.86	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
37	20230626	130835	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2420	0	3	0.00	4318263535	1804598	60.50	2430	2445	2330	3145	1695	2420	2392.87	5.00	0	398909	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3131	1.73	0.84	12	1.39	1402.00	2879.00	6607	20220720	-63.37	2330	20230626	3.86	6530	-62.94	20230327	2330	3.86	20230626	25200	-90.40	20220720	2330	3.86	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
38	20230626	120836	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2420	0	3	0.00	4054321870	1695546	56.84	2430	2445	2330	3145	1695	2420	2391.10	5.00	0	426821	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3131	1.73	0.84	12	1.31	1402.00	2879.00	6607	20220720	-63.37	2330	20230626	3.86	6530	-62.94	20230327	2330	3.86	20230626	25200	-90.40	20220720	2330	3.86	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
39	20230626	110835	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2425	5	2	0.21	3809215125	1594214	53.45	2430	2445	2330	3145	1695	2420	2389.34	5.00	0	406749	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3137	1.73	0.84	12	1.23	1402.00	2879.00	6607	20220720	-63.30	2330	20230626	4.08	6530	-62.86	20230327	2330	4.08	20230626	25200	-90.38	20220720	2330	4.08	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
40	20230626	100836	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2425	5	2	0.21	3084407200	1296278	43.46	2430	2435	2330	3145	1695	2420	2379.33	5.00	0	307752	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3137	1.73	0.84	12	1.00	1402.00	2879.00	6607	20220720	-63.30	2330	20230626	4.08	6530	-62.86	20230327	2330	4.08	20230626	25200	-90.38	20220720	2330	4.08	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
41	20230626	090838	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2405	-15	5	-0.62	417559070	172793	5.79	2430	2435	2405	3145	1695	2420	2416.46	5.00	0	-2055	2580	2500	2460	2380	2340	2480	2360	130	725	100	1690	5	1	129375009	3111	1.72	0.84	12	0.13	1402.00	2879.00	6607	20220720	-63.60	2405	20230626	0.00	6530	-63.17	20230327	2405	0.00	20230626	25200	-90.46	20220720	2405	0.00	20230626	8.25	Y	205470	100	129 억	6466646	N	N	183079	N	N
42	20230623	180426	55	50.00	KSQ150	신저가	제약	N	N	N	Y	50	N	2420	-70	5	-2.81	7380553255	2982852	100.00	2515	2540	2420	3235	1745	2490	2476.18	5.08	2364	-115700	2576	2532	2501	2457	2426	2555	2480	130	745	100	1740	5	1	129375009	3131	1.73	0.84	12	2.31	1402.00	2879.00	6607	20220720	-63.37	2420	20230623	0.00	6530	-62.94	20230327	2420	0.00	20230623	25200	-90.40	20220720	2420	0.00	20230623	8.31	Y	205470	100	129 억	6571626	N	N	183079	N	N
43	20230623	140704	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2445	-45	5	-1.81	5690140410	2286399	76.66	2515	2540	2430	3235	1745	2490	2488.69	5.08	2364	-100104	2576	2532	2501	2457	2426	2555	2480	130	745	100	1740	5	1	129375009	3163	1.74	0.85	12	1.77	1402.00	2879.00	6607	20220720	-62.99	2420	20230522	1.03	6530	-62.56	20230327	2420	1.03	20230522	25200	-90.30	20220720	2420	1.03	20230522	8.31	Y	205470	100	129 억	6571626	N	N	177101	N	N
44	20230622	160743	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2490	10	2	0.40	7367589400	2936539	59.93	2470	2545	2470	3220	1740	2480	2508.99	5.18	0	-158814	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3221	1.78	0.86	12	2.27	1402.00	2879.00	6607	20220720	-62.31	2420	20230522	2.89	6530	-61.87	20230327	2420	2.89	20230522	25200	-90.12	20220720	2420	2.89	20230522	8.23	Y	205470	100	129 억	6696674	N	N	177101	N	N
45	20230622	150752	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2485	5	2	0.20	6966984285	2775367	56.64	2470	2545	2470	3220	1740	2480	2510.29	5.18	0	-152094	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3215	1.77	0.86	12	2.15	1402.00	2879.00	6607	20220720	-62.39	2420	20230522	2.69	6530	-61.94	20230327	2420	2.69	20230522	25200	-90.14	20220720	2420	2.69	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
46	20230622	140331	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2500	20	2	0.81	6265699745	2493378	50.89	2470	2545	2470	3220	1740	2480	2512.94	5.18	0	-132670	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3234	1.78	0.87	12	1.93	1402.00	2879.00	6607	20220720	-62.16	2420	20230522	3.31	6530	-61.72	20230327	2420	3.31	20230522	25200	-90.08	20220720	2420	3.31	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
47	20230622	130359	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2490	10	2	0.40	5941404465	2363446	48.23	2470	2545	2470	3220	1740	2480	2513.87	5.18	0	-116556	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3221	1.78	0.86	12	1.83	1402.00	2879.00	6607	20220720	-62.31	2420	20230522	2.89	6530	-61.87	20230327	2420	2.89	20230522	25200	-90.12	20220720	2420	2.89	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
48	20230622	120215	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2510	30	2	1.21	5213877085	2072368	42.29	2470	2545	2470	3220	1740	2480	2515.90	5.18	0	-107346	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3247	1.79	0.87	12	1.60	1402.00	2879.00	6607	20220720	-62.01	2420	20230522	3.72	6530	-61.56	20230327	2420	3.72	20230522	25200	-90.04	20220720	2420	3.72	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
49	20230622	111012	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2525	45	2	1.81	4654068005	1849353	37.74	2470	2545	2470	3220	1740	2480	2516.59	5.18	0	-105619	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3267	1.80	0.88	12	1.43	1402.00	2879.00	6607	20220720	-61.78	2420	20230522	4.34	6530	-61.33	20230327	2420	4.34	20230522	25200	-89.98	20220720	2420	4.34	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
50	20230622	101005	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2510	30	2	1.21	2578710925	1027650	20.97	2470	2540	2470	3220	1740	2480	2509.33	5.18	0	-54092	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3247	1.79	0.87	12	0.79	1402.00	2879.00	6607	20220720	-62.01	2420	20230522	3.72	6530	-61.56	20230327	2420	3.72	20230522	25200	-90.04	20220720	2420	3.72	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
51	20230622	090227	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	0	3	0.00	185327340	74870	1.53	2470	2500	2470	3220	1740	2480	2475.32	5.18	0	17382	2636	2557	2506	2427	2376	2597	2467	130	740	100	1730	5	1	129375009	3209	1.77	0.86	12	0.06	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.23	Y	205470	100	129 억	6696674	N	N	303061	N	N
52	20230621	160117	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	20	2	0.81	12037077620	4777497	129.75	2455	2585	2455	3195	1725	2460	2519.55	5.48	2955	-473997	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3209	1.77	0.86	12	3.69	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.21	Y	205470	100	129 억	7093689	N	N	303061	N	N
53	20230621	151004	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2470	10	2	0.41	11626875540	4612127	125.25	2455	2585	2455	3195	1725	2460	2520.94	5.48	2955	-454148	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3196	1.76	0.86	12	3.56	1402.00	2879.00	6607	20220720	-62.62	2420	20230522	2.07	6530	-62.17	20230327	2420	2.07	20230522	25200	-90.20	20220720	2420	2.07	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
54	20230621	140548	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	20	2	0.81	10953843915	4340574	117.88	2455	2585	2455	3195	1725	2460	2523.59	5.48	2955	-430242	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3209	1.77	0.86	12	3.36	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
55	20230621	130822	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2490	30	2	1.22	10522954505	4167019	113.17	2455	2585	2455	3195	1725	2460	2525.30	5.48	2955	-400396	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3221	1.78	0.86	12	3.22	1402.00	2879.00	6607	20220720	-62.31	2420	20230522	2.89	6530	-61.87	20230327	2420	2.89	20230522	25200	-90.12	20220720	2420	2.89	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
56	20230621	120611	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2485	25	2	1.02	10224058545	4046990	109.91	2455	2585	2455	3195	1725	2460	2526.34	5.48	2955	-376893	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3215	1.77	0.86	12	3.13	1402.00	2879.00	6607	20220720	-62.39	2420	20230522	2.69	6530	-61.94	20230327	2420	2.69	20230522	25200	-90.14	20220720	2420	2.69	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
57	20230621	110547	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2505	45	2	1.83	9169696760	3623607	98.41	2455	2585	2455	3195	1725	2460	2530.55	5.48	2955	-331949	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3241	1.79	0.87	12	2.80	1402.00	2879.00	6607	20220720	-62.09	2420	20230522	3.51	6530	-61.64	20230327	2420	3.51	20230522	25200	-90.06	20220720	2420	3.51	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
58	20230621	100309	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2535	75	2	3.05	7648309055	3018239	81.97	2455	2585	2455	3195	1725	2460	2534.03	5.48	2955	-276597	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3280	1.81	0.88	12	2.33	1402.00	2879.00	6607	20220720	-61.63	2420	20230522	4.75	6530	-61.18	20230327	2420	4.75	20230522	25200	-89.94	20220720	2420	4.75	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
59	20230621	090550	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2475	15	2	0.61	363012620	146800	3.99	2455	2500	2455	3195	1725	2460	2472.84	5.48	2955	-5069	2576	2517	2476	2417	2376	2547	2447	130	735	100	1720	5	1	129375009	3202	1.77	0.86	12	0.11	1402.00	2879.00	6607	20220720	-62.54	2420	20230522	2.27	6530	-62.10	20230327	2420	2.27	20230522	25200	-90.18	20220720	2420	2.27	20230522	8.21	Y	205470	100	129 억	7093689	N	N	288964	N	N
60	20230620	161002	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2460	10	2	0.41	9036815610	3633970	133.27	2455	2535	2435	3185	1715	2450	2486.85	5.73	102	-260380	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3183	1.75	0.85	12	2.81	1402.00	2879.00	6607	20220720	-62.77	2420	20230522	1.65	6530	-62.33	20230327	2420	1.65	20230522	25200	-90.24	20220720	2420	1.65	20230522	8.37	Y	205470	100	129 억	7419346	N	N	288964	N	N
61	20230620	150731	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2465	15	2	0.61	8568438590	3443631	126.29	2455	2535	2435	3185	1715	2450	2488.27	5.73	102	-320802	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3189	1.76	0.86	12	2.66	1402.00	2879.00	6607	20220720	-62.69	2420	20230522	1.86	6530	-62.25	20230327	2420	1.86	20230522	25200	-90.22	20220720	2420	1.86	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
62	20230620	140411	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2485	35	2	1.43	7861982725	3157439	115.79	2455	2535	2435	3185	1715	2450	2490.07	5.73	102	-328650	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3215	1.77	0.86	12	2.44	1402.00	2879.00	6607	20220720	-62.39	2420	20230522	2.69	6530	-61.94	20230327	2420	2.69	20230522	25200	-90.14	20220720	2420	2.69	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
63	20230620	130844	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	30	2	1.22	7453833905	2992718	109.75	2455	2535	2435	3185	1715	2450	2490.74	5.73	102	-299120	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3209	1.77	0.86	12	2.31	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
64	20230620	120914	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2495	45	2	1.84	7119412645	2857906	104.81	2455	2535	2435	3185	1715	2450	2491.22	5.73	102	-275679	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3228	1.78	0.87	12	2.21	1402.00	2879.00	6607	20220720	-62.24	2420	20230522	3.10	6530	-61.79	20230327	2420	3.10	20230522	25200	-90.10	20220720	2420	3.10	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
65	20230620	110330	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2500	50	2	2.04	5445240150	2190235	80.32	2455	2535	2435	3185	1715	2450	2486.25	5.73	102	-229730	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3234	1.78	0.87	12	1.69	1402.00	2879.00	6607	20220720	-62.16	2420	20230522	3.31	6530	-61.72	20230327	2420	3.31	20230522	25200	-90.08	20220720	2420	3.31	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
66	20230620	100832	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2455	5	2	0.20	1459774270	593964	21.78	2455	2485	2435	3185	1715	2450	2457.76	5.73	102	2409	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3176	1.75	0.85	12	0.46	1402.00	2879.00	6607	20220720	-62.84	2420	20230522	1.45	6530	-62.40	20230327	2420	1.45	20230522	25200	-90.26	20220720	2420	1.45	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
67	20230620	090745	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2450	0	3	0.00	420912670	171909	6.30	2455	2460	2435	3185	1715	2450	2448.40	5.73	102	37543	2603	2526	2483	2406	2363	2505	2385	130	735	100	1710	5	1	129375009	3170	1.75	0.85	12	0.13	1402.00	2879.00	6607	20220720	-62.92	2420	20230522	1.24	6530	-62.48	20230327	2420	1.24	20230522	25200	-90.28	20220720	2420	1.24	20230522	8.37	Y	205470	100	129 억	7419346	N	N	385778	N	N
68	20230619	160247	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2450	-85	5	-3.35	6616709205	2670186	96.17	2560	2560	2440	3295	1775	2535	2478.22	6.09	2955	-688999	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3170	1.75	0.85	12	2.06	1402.00	2879.00	6607	20220720	-62.92	2420	20230522	1.24	6530	-62.48	20230327	2420	1.24	20230522	25200	-90.28	20220720	2420	1.24	20230522	8.34	Y	205470	100	129 억	7884488	N	N	385778	N	N
69	20230619	150737	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2450	-85	5	-3.35	6014519890	2424552	87.33	2560	2560	2440	3295	1775	2535	2480.67	6.09	2955	-665253	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3170	1.75	0.85	12	1.87	1402.00	2879.00	6607	20220720	-62.92	2420	20230522	1.24	6530	-62.48	20230327	2420	1.24	20230522	25200	-90.28	20220720	2420	1.24	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
70	20230619	140429	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2455	-80	5	-3.16	4958337410	1993376	71.80	2560	2560	2455	3295	1775	2535	2487.40	6.09	2955	-616984	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3176	1.75	0.85	12	1.54	1402.00	2879.00	6607	20220720	-62.84	2420	20230522	1.45	6530	-62.40	20230327	2420	1.45	20230522	25200	-90.26	20220720	2420	1.45	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
71	20230619	130737	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2470	-65	5	-2.56	4021105120	1612600	58.08	2560	2560	2465	3295	1775	2535	2493.55	6.09	2955	-488357	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3196	1.76	0.86	12	1.25	1402.00	2879.00	6607	20220720	-62.62	2420	20230522	2.07	6530	-62.17	20230327	2420	2.07	20230522	25200	-90.20	20220720	2420	2.07	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
72	20230619	120223	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2475	-60	5	-2.37	3319313655	1328733	47.86	2560	2560	2465	3295	1775	2535	2498.10	6.09	2955	-298721	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3202	1.77	0.86	12	1.03	1402.00	2879.00	6607	20220720	-62.54	2420	20230522	2.27	6530	-62.10	20230327	2420	2.27	20230522	25200	-90.18	20220720	2420	2.27	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
73	20230619	110240	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2475	-60	5	-2.37	2619235795	1045934	37.67	2560	2560	2470	3295	1775	2535	2504.20	6.09	2955	-166759	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3202	1.77	0.86	12	0.81	1402.00	2879.00	6607	20220720	-62.54	2420	20230522	2.27	6530	-62.10	20230327	2420	2.27	20230522	25200	-90.18	20220720	2420	2.27	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
74	20230619	100148	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2495	-40	5	-1.58	1749224855	695029	25.03	2560	2560	2490	3295	1775	2535	2516.76	6.09	2955	-92943	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3228	1.78	0.87	12	0.54	1402.00	2879.00	6607	20220720	-62.24	2420	20230522	3.10	6530	-61.79	20230327	2420	3.10	20230522	25200	-90.10	20220720	2420	3.10	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
75	20230619	090340	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2535	0	3	0.00	357474385	140433	5.06	2560	2560	2530	3295	1775	2535	2545.54	6.09	2955	-35941	2591	2562	2536	2507	2481	2577	2522	130	760	100	1770	5	1	129375009	3280	1.81	0.88	12	0.11	1402.00	2879.00	6607	20220720	-61.63	2420	20230522	4.75	6530	-61.18	20230327	2420	4.75	20230522	25200	-89.94	20220720	2420	4.75	20230522	8.34	Y	205470	100	129 억	7884488	N	N	112694	N	N
76	20230616	161011	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2535	55	2	2.22	6879643040	2712129	57.66	2510	2565	2510	3220	1740	2480	2536.67	5.84	0	302224	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3280	1.81	0.88	12	2.10	1402.00	2879.00	6607	20220720	-61.63	2420	20230522	4.75	6530	-61.18	20230327	2420	4.75	20230522	25200	-89.94	20220720	2420	4.75	20230522	8.35	Y	205470	100	129 억	7554631	N	N	112694	N	N
77	20230616	150146	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2530	50	2	2.02	6026198905	2374992	50.49	2510	2565	2510	3220	1740	2480	2537.41	5.84	0	271212	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3273	1.80	0.88	12	1.84	1402.00	2879.00	6607	20220720	-61.71	2420	20230522	4.55	6530	-61.26	20230327	2420	4.55	20230522	25200	-89.96	20220720	2420	4.55	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
78	20230616	140453	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2535	55	2	2.22	5507000030	2170082	46.13	2510	2565	2510	3220	1740	2480	2537.75	5.84	0	262376	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3280	1.81	0.88	12	1.68	1402.00	2879.00	6607	20220720	-61.63	2420	20230522	4.75	6530	-61.18	20230327	2420	4.75	20230522	25200	-89.94	20220720	2420	4.75	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
79	20230616	130813	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2545	65	2	2.62	4937025010	1945992	41.37	2510	2565	2510	3220	1740	2480	2537.09	5.84	0	309506	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3293	1.82	0.88	12	1.50	1402.00	2879.00	6607	20220720	-61.48	2420	20230522	5.17	6530	-61.03	20230327	2420	5.17	20230522	25200	-89.90	20220720	2420	5.17	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
80	20230616	120253	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2545	65	2	2.62	4462940510	1759646	37.41	2510	2565	2510	3220	1740	2480	2536.34	5.84	0	244681	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3293	1.82	0.88	12	1.36	1402.00	2879.00	6607	20220720	-61.48	2420	20230522	5.17	6530	-61.03	20230327	2420	5.17	20230522	25200	-89.90	20220720	2420	5.17	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
81	20230616	111017	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2530	50	2	2.02	4104009690	1618236	34.40	2510	2565	2510	3220	1740	2480	2536.18	5.84	0	229857	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3273	1.80	0.88	12	1.25	1402.00	2879.00	6607	20220720	-61.71	2420	20230522	4.55	6530	-61.26	20230327	2420	4.55	20230522	25200	-89.96	20220720	2420	4.55	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
82	20230616	100527	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2540	60	2	2.42	3376790330	1330653	28.29	2510	2565	2510	3220	1740	2480	2537.79	5.84	0	235842	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3286	1.81	0.88	12	1.03	1402.00	2879.00	6607	20220720	-61.56	2420	20230522	4.96	6530	-61.10	20230327	2420	4.96	20230522	25200	-89.92	20220720	2420	4.96	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
83	20230616	090259	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2530	50	2	2.02	1024043210	404391	8.60	2510	2550	2510	3220	1740	2480	2532.60	5.84	0	137791	2610	2545	2500	2435	2390	2522	2412	130	740	100	1730	5	1	129375009	3273	1.80	0.88	12	0.31	1402.00	2879.00	6607	20220720	-61.71	2420	20230522	4.55	6530	-61.26	20230327	2420	4.55	20230522	25200	-89.96	20220720	2420	4.55	20230522	8.35	Y	205470	100	129 억	7554631	N	N	174542	N	N
84	20230615	150646	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	-85	5	-3.31	10709336305	4276698	132.36	2535	2565	2455	3330	1800	2565	2504.05	5.70	0	509211	2708	2636	2593	2521	2478	2615	2500	130	765	100	1790	5	1	129375009	3209	1.77	0.86	12	3.31	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.43	Y	205470	100	129 억	7372267	N	N	300987	N	N
85	20230615	140738	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2480	-85	5	-3.31	9805768620	3912385	121.09	2535	2565	2455	3330	1800	2565	2506.28	5.70	0	458763	2708	2636	2593	2521	2478	2615	2500	130	765	100	1790	5	1	129375009	3209	1.77	0.86	12	3.02	1402.00	2879.00	6607	20220720	-62.46	2420	20230522	2.48	6530	-62.02	20230327	2420	2.48	20230522	25200	-90.16	20220720	2420	2.48	20230522	8.43	Y	205470	100	129 억	7372267	N	N	300987	N	N
86	20230615	130726	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2495	-70	5	-2.73	8965134085	3573065	110.59	2535	2565	2455	3330	1800	2565	2509.02	5.70	0	433111	2708	2636	2593	2521	2478	2615	2500	130	765	100	1790	5	1	129375009	3228	1.78	0.87	12	2.76	1402.00	2879.00	6607	20220720	-62.24	2420	20230522	3.10	6530	-61.79	20230327	2420	3.10	20230522	25200	-90.10	20220720	2420	3.10	20230522	8.43	Y	205470	100	129 억	7372267	N	N	300987	N	N
87	20230615	120500	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2490	-75	5	-2.92	8210637720	3270442	101.22	2535	2565	2455	3330	1800	2565	2510.49	5.70	0	418232	2708	2636	2593	2521	2478	2615	2500	130	765	100	1790	5	1	129375009	3221	1.78	0.86	12	2.53	1402.00	2879.00	6607	20220720	-62.31	2420	20230522	2.89	6530	-61.87	20230327	2420	2.89	20230522	25200	-90.12	20220720	2420	2.89	20230522	8.43	Y	205470	100	129 억	7372267	N	N	300987	N	N
88	20230615	110352	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2475	-90	5	-3.51	7104124075	2822541	87.36	2535	2565	2465	3330	1800	2565	2516.85	5.70	0	380501	2708	2636	2593	2521	2478	2615	2500	130	765	100	1790	5	1	129375009	3202	1.77	0.86	12	2.18	1402.00	2879.00	6607	20220720	-62.54	2420	20230522	2.27	6530	-62.10	20230327	2420	2.27	20230522	25200	-90.18	20220720	2420	2.27	20230522	8.43	Y	205470	100	129 억	7372267	N	N	300987	N	N
89	20230611	184843	55	50.00	KSQ150		제약	N	N	N	Y	50	N	2680	-20	5	-0.74	9863897220	3643981	116.17	2725	2770	2660	3510	1890	2700	2707.64	5.81	-388897	-380281	2840	2770	2730	2660	2620	2750	2640	130	810	100	1890	5	1	129375009	3467	1.91	0.93	12	2.82	1402.00	2879.00	6607	20220720	-59.44	2420	20230522	10.74	6530	-58.96	20230327	2420	10.74	20230522	25200	-89.37	20220720	2420	10.74	20230522	8.52	Y	205470	100	129 억	7518930	N	N	247428	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History