KissMeData/086900/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

42 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	160630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235500	8000	2	3.52	22887109000	97521	33.93	228500	238500	228500	295500	159500	227500	234688.02	8.73	0	14750	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17188	48.55	3.37	12	1.34	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.27	Y	086900	500	36 억	637422	N	N	3770	N	N
3	20230630	150633	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235000	7500	2	3.30	21510791500	91666	31.89	228500	238500	228500	295500	159500	227500	234665.28	8.73	0	15210	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17151	48.44	3.36	12	1.26	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
4	20230630	140631	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235500	8000	2	3.52	17954188000	76550	26.63	228500	238500	228500	295500	159500	227500	234542.43	8.73	0	9220	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17188	48.55	3.37	12	1.05	4851.00	69974.00	281000	20230414	-16.19	95413	20221012	146.82	281000	-16.19	20230414	123400	90.84	20230106	281000	-16.19	20230414	99700	136.21	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
5	20230630	130633	55	40.00	KSQ150	제약	N	N	N	Y	40	N	235000	7500	2	3.30	15787165000	67287	23.41	228500	238500	228500	295500	159500	227500	234624.83	8.73	0	9555	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17151	48.44	3.36	12	0.92	4851.00	69974.00	281000	20230414	-16.37	95413	20221012	146.30	281000	-16.37	20230414	123400	90.44	20230106	281000	-16.37	20230414	99700	135.71	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
6	20230630	120629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	234500	7000	2	3.08	14956119500	63756	22.18	228500	238500	228500	295500	159500	227500	234584.27	8.73	0	10588	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17115	48.34	3.35	12	0.87	4851.00	69974.00	281000	20230414	-16.55	95413	20221012	145.77	281000	-16.55	20230414	123400	90.03	20230106	281000	-16.55	20230414	99700	135.21	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
7	20230630	110632	55	40.00	KSQ150	제약	N	N	N	Y	40	N	237500	10000	2	4.40	13160242000	56151	19.54	228500	238500	228500	295500	159500	227500	234372.97	8.73	0	8491	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17334	48.96	3.39	12	0.77	4851.00	69974.00	281000	20230414	-15.48	95413	20221012	148.92	281000	-15.48	20230414	123400	92.46	20230106	281000	-15.48	20230414	99700	138.21	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
8	20230630	100632	55	40.00	KSQ150	제약	N	N	N	Y	40	N	232500	5000	2	2.20	8734342500	37338	12.99	228500	237000	228500	295500	159500	227500	233927.22	8.73	0	3526	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	16969	47.93	3.32	12	0.51	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
9	20230630	090633	55	40.00	KSQ150	제약	N	N	N	Y	40	N	233500	6000	2	2.64	2893362500	12407	4.32	228500	236500	228500	295500	159500	227500	233206.34	8.73	0	358	258166	242832	233666	218332	209166	238250	213750	36	68000	500	172900	500	1	7298468	17042	48.13	3.34	12	0.17	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.27	Y	086900	500	36 억	637422	N	N	39237	N	N
10	20230629	160632	55	40.00	KSQ150	제약	N	N	N	Y	40	N	227500	-19500	5	-7.89	66542392000	285643	146.66	249000	249000	224500	321000	173000	247000	232980.89	9.44	0	-63394	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	16604	46.90	3.25	12	3.91	4851.00	69974.00	281000	20230414	-19.04	95413	20221012	138.44	281000	-19.04	20230414	123400	84.36	20230106	281000	-19.04	20230414	99700	128.18	20221012	4.19	Y	086900	500	36 억	688917	N	N	39237	N	N
11	20230629	150629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	229500	-17500	5	-7.09	63035850000	270257	138.76	249000	249000	224500	321000	173000	247000	233243.49	9.44	0	-65636	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	16750	47.31	3.28	12	3.70	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
12	20230629	140627	55	40.00	KSQ150	제약	N	N	N	Y	40	N	229500	-17500	5	-7.09	49928493000	212758	109.24	249000	249000	229500	321000	173000	247000	234672.00	9.44	0	-61973	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	16750	47.31	3.28	12	2.92	4851.00	69974.00	281000	20230414	-18.33	95413	20221012	140.53	281000	-18.33	20230414	123400	85.98	20230106	281000	-18.33	20230414	99700	130.19	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
13	20230629	130628	55	40.00	KSQ150	제약	N	N	N	Y	40	N	232000	-15000	5	-6.07	40836968000	173493	89.08	249000	249000	230500	321000	173000	247000	235380.27	9.44	0	-59445	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	16932	47.83	3.32	12	2.38	4851.00	69974.00	281000	20230414	-17.44	95413	20221012	143.15	281000	-17.44	20230414	123400	88.01	20230106	281000	-17.44	20230414	99700	132.70	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
14	20230629	120630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	232500	-14500	5	-5.87	37492686000	159088	81.68	249000	249000	230500	321000	173000	247000	235671.77	9.44	0	-57393	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	16969	47.93	3.32	12	2.18	4851.00	69974.00	281000	20230414	-17.26	95413	20221012	143.68	281000	-17.26	20230414	123400	88.41	20230106	281000	-17.26	20230414	99700	133.20	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
15	20230629	110630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	233500	-13500	5	-5.47	31742195500	134332	68.97	249000	249000	230500	321000	173000	247000	236295.65	9.44	0	-50053	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	17042	48.13	3.34	12	1.84	4851.00	69974.00	281000	20230414	-16.90	95413	20221012	144.73	281000	-16.90	20230414	123400	89.22	20230106	281000	-16.90	20230414	99700	134.20	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
16	20230629	100631	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239500	-7500	5	-3.04	24311151500	102818	52.79	249000	249000	230500	321000	173000	247000	236447.17	9.44	0	-39281	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	17480	49.37	3.42	12	1.41	4851.00	69974.00	281000	20230414	-14.77	95413	20221012	151.01	281000	-14.77	20230414	123400	94.08	20230106	281000	-14.77	20230414	99700	140.22	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
17	20230629	090613	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241000	-6000	5	-2.43	2446112500	10074	5.17	249000	249000	240000	321000	173000	247000	242809.43	9.44	0	-3344	270333	258666	248333	236666	226333	264500	242500	36	74000	500	187720	500	1	7298468	17589	49.68	3.44	12	0.14	4851.00	69974.00	281000	20230414	-14.23	95413	20221012	152.59	281000	-14.23	20230414	123400	95.30	20230106	281000	-14.23	20230414	99700	141.73	20221012	4.19	Y	086900	500	36 억	688917	N	N	14440	N	N
18	20230628	160622	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	4000	2	1.65	47717206000	193831	380.79	243000	260000	238000	315500	170500	243000	246178.39	10.00	0	-39900	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	18027	50.92	3.53	12	2.66	4851.00	69974.00	281000	20230414	-12.10	95413	20221012	158.87	281000	-12.10	20230414	123400	100.16	20230106	281000	-12.10	20230414	99700	147.74	20221012	4.19	Y	086900	500	36 억	729789	N	N	14440	N	N
19	20230628	150627	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247500	4500	2	1.85	45098097500	183248	359.99	243000	260000	238000	315500	170500	243000	246104.17	10.00	0	-37459	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	18064	51.02	3.54	12	2.51	4851.00	69974.00	281000	20230414	-11.92	95413	20221012	159.40	281000	-11.92	20230414	123400	100.57	20230106	281000	-11.92	20230414	99700	148.24	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
20	20230628	140624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238500	-4500	5	-1.85	16030610500	66492	130.62	243000	247000	238000	315500	170500	243000	241090.82	10.00	0	-18172	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17407	49.17	3.41	12	0.91	4851.00	69974.00	281000	20230414	-15.12	95413	20221012	149.97	281000	-15.12	20230414	123400	93.27	20230106	281000	-15.12	20230414	99700	139.22	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
21	20230628	130625	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238500	-4500	5	-1.85	13325409000	55209	108.46	243000	247000	238000	315500	170500	243000	241362.98	10.00	0	-16658	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17407	49.17	3.41	12	0.76	4851.00	69974.00	281000	20230414	-15.12	95413	20221012	149.97	281000	-15.12	20230414	123400	93.27	20230106	281000	-15.12	20230414	99700	139.22	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
22	20230628	120617	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239500	-3500	5	-1.44	12237211500	50653	99.51	243000	247000	238000	315500	170500	243000	241589.08	10.00	0	-15547	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17480	49.37	3.42	12	0.69	4851.00	69974.00	281000	20230414	-14.77	95413	20221012	151.01	281000	-14.77	20230414	123400	94.08	20230106	281000	-14.77	20230414	99700	140.22	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
23	20230628	110629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239500	-3500	5	-1.44	9732461000	40165	78.90	243000	247000	239000	315500	170500	243000	242311.99	10.00	0	-11806	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17480	49.37	3.42	12	0.55	4851.00	69974.00	281000	20230414	-14.77	95413	20221012	151.01	281000	-14.77	20230414	123400	94.08	20230106	281000	-14.77	20230414	99700	140.22	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
24	20230628	100630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243000	0	3	0.00	3790961000	15665	30.77	243000	244500	240500	315500	170500	243000	242001.98	10.00	0	-1368	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17735	50.09	3.47	12	0.21	4851.00	69974.00	281000	20230414	-13.52	95413	20221012	154.68	281000	-13.52	20230414	123400	96.92	20230106	281000	-13.52	20230414	99700	143.73	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
25	20230628	090626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243000	0	3	0.00	311905500	1280	2.51	243000	244500	242000	315500	170500	243000	243676.17	10.00	0	-361	247666	245332	242666	240332	237666	246500	241500	36	72500	500	184680	500	1	7298468	17735	50.09	3.47	12	0.02	4851.00	69974.00	281000	20230414	-13.52	95413	20221012	154.68	281000	-13.52	20230414	123400	96.92	20230106	281000	-13.52	20230414	99700	143.73	20221012	4.19	Y	086900	500	36 억	729789	N	N	4883	N	N
26	20230627	160626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243000	0	3	0.00	12314226500	50824	83.80	241500	245000	240000	315500	170500	243000	242291.29	10.00	0	-404	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17735	50.09	3.47	12	0.70	4851.00	69974.00	281000	20230414	-13.52	95413	20221012	154.68	281000	-13.52	20230414	123400	96.92	20230106	281000	-13.52	20230414	99700	143.73	20221012	4.12	Y	086900	500	36 억	729999	N	N	4883	N	N
27	20230627	150630	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242000	-1000	5	-0.41	11617557000	47952	79.06	241500	245000	240000	315500	170500	243000	242274.67	10.00	0	-470	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17662	49.89	3.46	12	0.66	4851.00	69974.00	281000	20230414	-13.88	95413	20221012	153.63	281000	-13.88	20230414	123400	96.11	20230106	281000	-13.88	20230414	99700	142.73	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
28	20230627	140638	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241500	-1500	5	-0.62	9551359000	39423	65.00	241500	245000	240000	315500	170500	243000	242278.79	10.00	0	1182	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17626	49.78	3.45	12	0.54	4851.00	69974.00	281000	20230414	-14.06	95413	20221012	153.11	281000	-14.06	20230414	123400	95.71	20230106	281000	-14.06	20230414	99700	142.23	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
29	20230627	130636	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	-500	5	-0.21	7407460000	30622	50.49	241500	245000	240000	315500	170500	243000	241899.83	10.00	0	1642	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17699	49.99	3.47	12	0.42	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
30	20230627	120637	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242000	-1000	5	-0.41	6679595000	27617	45.54	241500	245000	240000	315500	170500	243000	241865.21	10.00	0	2225	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17662	49.89	3.46	12	0.38	4851.00	69974.00	281000	20230414	-13.88	95413	20221012	153.63	281000	-13.88	20230414	123400	96.11	20230106	281000	-13.88	20230414	99700	142.73	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
31	20230627	110640	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242000	-1000	5	-0.41	6010814000	24853	40.98	241500	245000	240000	315500	170500	243000	241854.53	10.00	0	2415	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17662	49.89	3.46	12	0.34	4851.00	69974.00	281000	20230414	-13.88	95413	20221012	153.63	281000	-13.88	20230414	123400	96.11	20230106	281000	-13.88	20230414	99700	142.73	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
32	20230627	100623	55	40.00	KSQ150	제약	N	N	N	Y	40	N	240500	-2500	5	-1.03	2634325500	10916	18.00	241500	245000	240000	315500	170500	243000	241326.54	10.00	0	-77	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17553	49.58	3.44	12	0.15	4851.00	69974.00	281000	20230414	-14.41	95413	20221012	152.06	281000	-14.41	20230414	123400	94.89	20230106	281000	-14.41	20230414	99700	141.22	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
33	20230627	090627	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	-500	5	-0.21	407823000	1678	2.77	241500	245000	241500	315500	170500	243000	243041.19	10.00	0	362	249333	246166	241833	238666	234333	247750	240250	36	72500	500	184680	500	1	7298468	17699	49.99	3.47	12	0.02	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.12	Y	086900	500	36 억	729999	N	N	3034	N	N
34	20230626	160624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243000	3000	2	1.25	14658900500	60580	72.34	237500	245000	237500	312000	168000	240000	241971.83	9.99	0	1403	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17735	50.09	3.47	12	0.83	4851.00	69974.00	281000	20230414	-13.52	95413	20221012	154.68	281000	-13.52	20230414	123400	96.92	20230106	281000	-13.52	20230414	99700	143.73	20221012	4.19	Y	086900	500	36 억	728777	N	N	3034	N	N
35	20230626	150629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243000	3000	2	1.25	14158843000	58521	69.88	237500	245000	237500	312000	168000	240000	241944.65	9.99	0	1114	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17735	50.09	3.47	12	0.80	4851.00	69974.00	281000	20230414	-13.52	95413	20221012	154.68	281000	-13.52	20230414	123400	96.92	20230106	281000	-13.52	20230414	99700	143.73	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
36	20230626	140629	55	40.00	KSQ150	제약	N	N	N	Y	40	N	240500	500	2	0.21	12267738500	50698	60.54	237500	245000	237500	312000	168000	240000	241976.77	9.99	0	-377	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17553	49.58	3.44	12	0.69	4851.00	69974.00	281000	20230414	-14.41	95413	20221012	152.06	281000	-14.41	20230414	123400	94.89	20230106	281000	-14.41	20230414	99700	141.22	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
37	20230626	130625	55	40.00	KSQ150	제약	N	N	N	Y	40	N	241500	1500	2	0.62	10483467000	43279	51.68	237500	245000	237500	312000	168000	240000	242229.88	9.99	0	412	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17626	49.78	3.45	12	0.59	4851.00	69974.00	281000	20230414	-14.06	95413	20221012	153.11	281000	-14.06	20230414	123400	95.71	20230106	281000	-14.06	20230414	99700	142.23	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
38	20230626	120625	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	2500	2	1.04	9564179500	39481	47.14	237500	245000	237500	312000	168000	240000	242247.65	9.99	0	1310	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17699	49.99	3.47	12	0.54	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
39	20230626	110624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	2500	2	1.04	8642699000	35686	42.61	237500	245000	237500	312000	168000	240000	242187.38	9.99	0	2169	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17699	49.99	3.47	12	0.49	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
40	20230626	100624	55	40.00	KSQ150	제약	N	N	N	Y	40	N	244000	4000	2	1.67	5818160000	24077	28.75	237500	245000	237500	312000	168000	240000	241648.05	9.99	0	-1820	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17808	50.30	3.49	12	0.33	4851.00	69974.00	281000	20230414	-13.17	95413	20221012	155.73	281000	-13.17	20230414	123400	97.73	20230106	281000	-13.17	20230414	99700	144.73	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
41	20230626	090626	55	40.00	KSQ150	제약	N	N	N	Y	40	N	238500	-1500	5	-0.62	834961000	3501	4.18	237500	239500	237500	312000	168000	240000	238492.15	9.99	0	-634	249333	244666	241333	236666	233333	243000	235000	36	72000	500	182400	500	1	7298468	17407	49.17	3.41	12	0.05	4851.00	69974.00	281000	20230414	-15.12	95413	20221012	149.97	281000	-15.12	20230414	123400	93.27	20230106	281000	-15.12	20230414	99700	139.22	20221012	4.19	Y	086900	500	36 억	728777	N	N	9051	N	N
42	20230623	171544	55	40.00	KSQ150	제약	N	N	N	Y	40	N	240000	-3500	5	-1.44	19981672000	83000	47.11	243500	246000	238000	316500	170500	243500	240744.31	9.86	112	8220	255166	249332	243666	237832	232166	246500	235000	36	73000	500	185060	500	1	7298468	17516	49.47	3.43	12	1.14	4851.00	69974.00	281000	20230414	-14.59	95413	20221012	151.54	281000	-14.59	20230414	123400	94.49	20230106	281000	-14.59	20230414	99700	140.72	20221012	4.11	Y	086900	500	36 억	719426	N	N	9051	N	N
43	20230623	140519	55	40.00	KSQ150	제약	N	N	N	Y	40	N	239000	-4500	5	-1.85	14676149500	60809	34.51	243500	246000	238000	316500	170500	243500	241348.24	9.86	112	1883	255166	249332	243666	237832	232166	246500	235000	36	73000	500	185060	500	1	7298468	17443	49.27	3.42	12	0.83	4851.00	69974.00	281000	20230414	-14.95	95413	20221012	150.49	281000	-14.95	20230414	123400	93.68	20230106	281000	-14.95	20230414	99700	139.72	20221012	4.11	Y	086900	500	36 억	719426	N	N	11243	N	N
44	20230622	160228	55	40.00	KSQ150	제약	N	N	N	Y	40	N	243500	-8000	5	-3.18	42803196000	175922	251.74	248500	249500	238000	326500	176500	251500	243307.53	9.52	0	25796	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17772	50.20	3.48	12	2.41	4851.00	69974.00	281000	20230414	-13.35	95413	20221012	155.21	281000	-13.35	20230414	123400	97.33	20230106	281000	-13.35	20230414	99700	144.23	20221012	4.03	Y	086900	500	36 억	694734	N	N	11243	N	N
45	20230622	150931	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	-9000	5	-3.58	41407051000	170181	243.53	248500	249500	238000	326500	176500	251500	243311.69	9.52	0	23611	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17699	49.99	3.47	12	2.33	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
46	20230622	140107	55	40.00	KSQ150	제약	N	N	N	Y	40	N	246500	-5000	5	-1.99	36339630000	149397	213.78	248500	249500	238000	326500	176500	251500	243241.87	9.52	0	15524	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17991	50.81	3.52	12	2.05	4851.00	69974.00	281000	20230414	-12.28	95413	20221012	158.35	281000	-12.28	20230414	123400	99.76	20230106	281000	-12.28	20230414	99700	147.24	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
47	20230622	130125	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	-4500	5	-1.79	33746805000	138866	198.71	248500	249500	238000	326500	176500	251500	243016.86	9.52	0	12126	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	18027	50.92	3.53	12	1.90	4851.00	69974.00	281000	20230414	-12.10	95413	20221012	158.87	281000	-12.10	20230414	123400	100.16	20230106	281000	-12.10	20230414	99700	147.74	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
48	20230622	120305	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245500	-6000	5	-2.39	31704034000	130549	186.81	248500	249500	238000	326500	176500	251500	242851.40	9.52	0	8441	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17918	50.61	3.51	12	1.79	4851.00	69974.00	281000	20230414	-12.63	95413	20221012	157.30	281000	-12.63	20230414	123400	98.95	20230106	281000	-12.63	20230414	99700	146.24	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
49	20230622	110147	55	40.00	KSQ150	제약	N	N	N	Y	40	N	245000	-6500	5	-2.58	29332241000	120870	172.96	248500	249500	238000	326500	176500	251500	242675.72	9.52	0	6146	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17881	50.51	3.50	12	1.66	4851.00	69974.00	281000	20230414	-12.81	95413	20221012	156.78	281000	-12.81	20230414	123400	98.54	20230106	281000	-12.81	20230414	99700	145.74	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
50	20230622	100256	55	40.00	KSQ150	제약	N	N	N	Y	40	N	242500	-9000	5	-3.58	23676893000	97837	140.00	248500	249500	238000	326500	176500	251500	242003.17	9.52	0	-904	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	17699	49.99	3.47	12	1.34	4851.00	69974.00	281000	20230414	-13.70	95413	20221012	154.16	281000	-13.70	20230414	123400	96.52	20230106	281000	-13.70	20230414	99700	143.23	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
51	20230622	090347	55	40.00	KSQ150	제약	N	N	N	Y	40	N	247000	-4500	5	-1.79	1588454000	6415	9.18	248500	249500	246500	326500	176500	251500	247613.77	9.52	0	1314	264500	258000	254000	247500	243500	256000	245500	36	75000	500	191140	500	1	7298468	18027	50.92	3.53	12	0.09	4851.00	69974.00	281000	20230414	-12.10	95413	20221012	158.87	281000	-12.10	20230414	123400	100.16	20230106	281000	-12.10	20230414	99700	147.74	20221012	4.03	Y	086900	500	36 억	694734	N	N	9140	N	N
52	20230621	160324	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	-7000	5	-2.71	17627838500	69431	77.98	258500	260500	250000	336000	181000	258500	253893.02	9.78	140	-6221	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18356	51.84	3.59	12	0.95	4851.00	69974.00	281000	20230414	-10.50	95413	20221012	163.59	281000	-10.50	20230414	123400	103.81	20230106	281000	-10.50	20230414	99700	152.26	20221012	4.17	Y	086900	500	36 억	713665	N	N	9140	N	N
53	20230621	150602	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251000	-7500	5	-2.90	15803713500	62160	69.82	258500	260500	250000	336000	181000	258500	254241.74	9.78	140	-4666	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18319	51.74	3.59	12	0.85	4851.00	69974.00	281000	20230414	-10.68	95413	20221012	163.07	281000	-10.68	20230414	123400	103.40	20230106	281000	-10.68	20230414	99700	151.76	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
54	20230621	140427	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253000	-5500	5	-2.13	13023927500	51095	57.39	258500	260500	251500	336000	181000	258500	254895.54	9.78	140	-3833	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18465	52.15	3.62	12	0.70	4851.00	69974.00	281000	20230414	-9.96	95413	20221012	165.16	281000	-9.96	20230414	123400	105.02	20230106	281000	-9.96	20230414	99700	153.76	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
55	20230621	130548	55	40.00	KSQ150	제약	N	N	N	Y	40	N	255000	-3500	5	-1.35	9836646000	38492	43.23	258500	260500	252500	336000	181000	258500	255549.56	9.78	140	-2686	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18611	52.57	3.64	12	0.53	4851.00	69974.00	281000	20230414	-9.25	95413	20221012	167.26	281000	-9.25	20230414	123400	106.65	20230106	281000	-9.25	20230414	99700	155.77	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
56	20230621	120549	55	40.00	KSQ150	제약	N	N	N	Y	40	N	253500	-5000	5	-1.93	8400472500	32844	36.89	258500	260500	252500	336000	181000	258500	255767.95	9.78	140	-1413	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18502	52.26	3.62	12	0.45	4851.00	69974.00	281000	20230414	-9.79	95413	20221012	165.69	281000	-9.79	20230414	123400	105.43	20230106	281000	-9.79	20230414	99700	154.26	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
57	20230621	110423	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254000	-4500	5	-1.74	7216563500	28179	31.65	258500	260500	252500	336000	181000	258500	256096.28	9.78	140	-776	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18538	52.36	3.63	12	0.39	4851.00	69974.00	281000	20230414	-9.61	95413	20221012	166.21	281000	-9.61	20230414	123400	105.83	20230106	281000	-9.61	20230414	99700	154.76	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
58	20230621	100555	55	40.00	KSQ150	제약	N	N	N	Y	40	N	256500	-2000	5	-0.77	4058289500	15755	17.70	258500	260500	256000	336000	181000	258500	257586.76	9.78	140	245	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18721	52.88	3.67	12	0.22	4851.00	69974.00	281000	20230414	-8.72	95413	20221012	168.83	281000	-8.72	20230414	123400	107.86	20230106	281000	-8.72	20230414	99700	157.27	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
59	20230621	090433	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257500	-1000	5	-0.39	602721000	2335	2.62	258500	259000	257000	336000	181000	258500	258122.85	9.78	140	-592	269833	264166	258333	252666	246833	267000	255500	36	77500	500	196460	500	1	7298468	18794	53.08	3.68	12	0.03	4851.00	69974.00	281000	20230414	-8.36	95413	20221012	169.88	281000	-8.36	20230414	123400	108.67	20230106	281000	-8.36	20230414	99700	158.27	20221012	4.17	Y	086900	500	36 억	713665	N	N	8820	N	N
60	20230620	161023	55	40.00	KSQ150	제약	N	N	N	Y	40	N	258500	4500	2	1.77	23101980000	88961	93.89	253000	264000	252500	330000	178000	254000	259687.14	9.73	-7249	6670	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18867	53.29	3.69	12	1.22	4851.00	69974.00	281000	20230414	-8.01	95413	20221012	170.93	281000	-8.01	20230414	123400	109.48	20230106	281000	-8.01	20230414	99700	159.28	20221012	4.36	Y	086900	500	36 억	710421	N	N	8820	N	N
61	20230620	150520	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257500	3500	2	1.38	22341284500	86009	90.77	253000	264000	252500	330000	178000	254000	259755.19	9.73	-7249	5761	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18794	53.08	3.68	12	1.18	4851.00	69974.00	281000	20230414	-8.36	95413	20221012	169.88	281000	-8.36	20230414	123400	108.67	20230106	281000	-8.36	20230414	99700	158.27	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
62	20230620	140256	55	40.00	KSQ150	제약	N	N	N	Y	40	N	258000	4000	2	1.57	19720163500	75826	80.02	253000	264000	252500	330000	178000	254000	260071.26	9.73	-7249	5332	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18830	53.18	3.69	12	1.04	4851.00	69974.00	281000	20230414	-8.19	95413	20221012	170.40	281000	-8.19	20230414	123400	109.08	20230106	281000	-8.19	20230414	99700	158.78	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
63	20230620	131026	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257500	3500	2	1.38	17977452000	69059	72.88	253000	264000	252500	330000	178000	254000	260320.19	9.73	-7249	4308	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18794	53.08	3.68	12	0.95	4851.00	69974.00	281000	20230414	-8.36	95413	20221012	169.88	281000	-8.36	20230414	123400	108.67	20230106	281000	-8.36	20230414	99700	158.27	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
64	20230620	120904	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259000	5000	2	1.97	16495468500	63318	66.82	253000	264000	252500	330000	178000	254000	260517.84	9.73	-7249	6027	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18903	53.39	3.70	12	0.87	4851.00	69974.00	281000	20230414	-7.83	95413	20221012	171.45	281000	-7.83	20230414	123400	109.89	20230106	281000	-7.83	20230414	99700	159.78	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
65	20230620	110946	55	40.00	KSQ150	제약	N	N	N	Y	40	N	261500	7500	2	2.95	14644031500	56201	59.31	253000	264000	252500	330000	178000	254000	260565.32	9.73	-7249	8522	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	19085	53.91	3.74	12	0.77	4851.00	69974.00	281000	20230414	-6.94	95413	20221012	174.07	281000	-6.94	20230414	123400	111.91	20230106	281000	-6.94	20230414	99700	162.29	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
66	20230620	100418	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259500	5500	2	2.17	6927093500	26772	28.25	253000	261500	252500	330000	178000	254000	258743.97	9.73	-7249	-1722	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	18940	53.49	3.71	12	0.37	4851.00	69974.00	281000	20230414	-7.65	95413	20221012	171.98	281000	-7.65	20230414	123400	110.29	20230106	281000	-7.65	20230414	99700	160.28	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
67	20230620	090527	55	40.00	KSQ150	제약	N	N	N	Y	40	N	260500	6500	2	2.56	1004041000	3901	4.12	253000	260500	252500	330000	178000	254000	257380.42	9.73	-7249	119	262333	258166	252333	248166	242333	255250	245250	36	76000	500	193040	500	1	7298468	19013	53.70	3.72	12	0.05	4851.00	69974.00	281000	20230414	-7.30	95413	20221012	173.02	281000	-7.30	20230414	123400	111.10	20230106	281000	-7.30	20230414	99700	161.28	20221012	4.36	Y	086900	500	36 억	710421	N	N	9450	N	N
68	20230619	160825	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254000	-3500	5	-1.36	23766654000	94571	73.94	255000	256500	246500	334500	180500	257500	251309.37	9.80	140	-5987	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18538	52.36	3.63	12	1.30	4851.00	69974.00	281000	20230414	-9.61	95413	20221012	166.21	281000	-9.61	20230414	123400	105.83	20230106	281000	-9.61	20230414	99700	154.76	20221012	4.42	Y	086900	500	36 억	714981	N	N	9450	N	N
69	20230619	151013	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	-5000	5	-1.94	23003066500	91559	71.58	255000	256500	246500	334500	180500	257500	251237.15	9.80	140	-6356	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18429	52.05	3.61	12	1.25	4851.00	69974.00	281000	20230414	-10.14	95413	20221012	164.64	281000	-10.14	20230414	123400	104.62	20230106	281000	-10.14	20230414	99700	153.26	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
70	20230619	140933	55	40.00	KSQ150	제약	N	N	N	Y	40	N	254000	-3500	5	-1.36	21054370000	83886	65.58	255000	256500	246500	334500	180500	257500	250987.34	9.80	140	-6391	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18538	52.36	3.63	12	1.15	4851.00	69974.00	281000	20230414	-9.61	95413	20221012	166.21	281000	-9.61	20230414	123400	105.83	20230106	281000	-9.61	20230414	99700	154.76	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
71	20230619	131008	55	40.00	KSQ150	제약	N	N	N	Y	40	N	250500	-7000	5	-2.72	19266639500	76808	60.05	255000	256500	246500	334500	180500	257500	250840.97	9.80	140	-6965	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18283	51.64	3.58	12	1.05	4851.00	69974.00	281000	20230414	-10.85	95413	20221012	162.54	281000	-10.85	20230414	123400	103.00	20230106	281000	-10.85	20230414	99700	151.25	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
72	20230619	120455	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	-6000	5	-2.33	16549381000	65947	51.56	255000	256500	246500	334500	180500	257500	250949.02	9.80	140	-7770	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18356	51.84	3.59	12	0.90	4851.00	69974.00	281000	20230414	-10.50	95413	20221012	163.59	281000	-10.50	20230414	123400	103.81	20230106	281000	-10.50	20230414	99700	152.26	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
73	20230619	110907	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252000	-5500	5	-2.14	15459527500	61610	48.17	255000	256500	246500	334500	180500	257500	250924.87	9.80	140	-8001	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18392	51.95	3.60	12	0.84	4851.00	69974.00	281000	20230414	-10.32	95413	20221012	164.11	281000	-10.32	20230414	123400	104.21	20230106	281000	-10.32	20230414	99700	152.76	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
74	20230619	100259	55	40.00	KSQ150	제약	N	N	N	Y	40	N	251500	-6000	5	-2.33	12984251000	51806	40.50	255000	256500	246500	334500	180500	257500	250631.26	9.80	140	-9418	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18356	51.84	3.59	12	0.71	4851.00	69974.00	281000	20230414	-10.50	95413	20221012	163.59	281000	-10.50	20230414	123400	103.81	20230106	281000	-10.50	20230414	99700	152.26	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
75	20230619	090513	55	40.00	KSQ150	제약	N	N	N	Y	40	N	252500	-5000	5	-1.94	1529807000	6027	4.71	255000	256500	252000	334500	180500	257500	253821.35	9.80	140	-341	269833	263666	259333	253166	248833	261500	251000	36	77000	500	195700	500	1	7298468	18429	52.05	3.61	12	0.08	4851.00	69974.00	281000	20230414	-10.14	95413	20221012	164.64	281000	-10.14	20230414	123400	104.62	20230106	281000	-10.14	20230414	99700	153.26	20221012	4.42	Y	086900	500	36 억	714981	N	N	6145	N	N
76	20230616	160332	55	40.00	KSQ150	제약	N	N	N	Y	40	N	257500	-4500	5	-1.72	33005495500	126988	152.71	258500	265500	255000	340500	183500	262000	259911.49	9.42	0	11796	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	18794	53.08	3.68	12	1.74	4851.00	69974.00	281000	20230414	-8.36	95413	20221012	169.88	281000	-8.36	20230414	123400	108.67	20230106	281000	-8.36	20230414	99700	158.27	20221012	4.39	Y	086900	500	36 억	687280	N	N	6145	N	N
77	20230616	151039	55	40.00	KSQ150	제약	N	N	N	Y	40	N	255500	-6500	5	-2.48	30269882500	116347	139.92	258500	265500	255000	340500	183500	262000	260168.78	9.42	0	9506	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	18648	52.67	3.65	12	1.59	4851.00	69974.00	281000	20230414	-9.07	95413	20221012	167.78	281000	-9.07	20230414	123400	107.05	20230106	281000	-9.07	20230414	99700	156.27	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
78	20230616	140654	55	40.00	KSQ150	제약	N	N	N	Y	40	N	258500	-3500	5	-1.34	23304122500	89194	107.26	258500	265500	256500	340500	183500	262000	261274.44	9.42	0	6779	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	18867	53.29	3.69	12	1.22	4851.00	69974.00	281000	20230414	-8.01	95413	20221012	170.93	281000	-8.01	20230414	123400	109.48	20230106	281000	-8.01	20230414	99700	159.28	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
79	20230616	130909	55	40.00	KSQ150	제약	N	N	N	Y	40	N	260500	-1500	5	-0.57	16382783500	62425	75.07	258500	265500	258500	340500	183500	262000	262439.56	9.42	0	12494	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	19013	53.70	3.72	12	0.86	4851.00	69974.00	281000	20230414	-7.30	95413	20221012	173.02	281000	-7.30	20230414	123400	111.10	20230106	281000	-7.30	20230414	99700	161.28	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
80	20230616	121016	55	40.00	KSQ150	제약	N	N	N	Y	40	N	261500	-500	5	-0.19	14303293500	54464	65.50	258500	265500	258500	340500	183500	262000	262619.38	9.42	0	12564	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	19085	53.91	3.74	12	0.75	4851.00	69974.00	281000	20230414	-6.94	95413	20221012	174.07	281000	-6.94	20230414	123400	111.91	20230106	281000	-6.94	20230414	99700	162.29	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
81	20230616	110101	55	40.00	KSQ150	제약	N	N	N	Y	40	N	264500	2500	2	0.95	12082803000	46012	55.33	258500	265500	258500	340500	183500	262000	262601.31	9.42	0	10834	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	19304	54.52	3.78	12	0.63	4851.00	69974.00	281000	20230414	-5.87	95413	20221012	177.22	281000	-5.87	20230414	123400	114.34	20230106	281000	-5.87	20230414	99700	165.30	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
82	20230616	100543	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263500	1500	2	0.57	8686696500	33102	39.81	258500	265500	258500	340500	183500	262000	262422.28	9.42	0	4643	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	19231	54.32	3.77	12	0.45	4851.00	69974.00	281000	20230414	-6.23	95413	20221012	176.17	281000	-6.23	20230414	123400	113.53	20230106	281000	-6.23	20230414	99700	164.29	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
83	20230616	090155	55	40.00	KSQ150	제약	N	N	N	Y	40	N	259500	-2500	5	-0.95	1385886500	5348	6.43	258500	261000	258500	340500	183500	262000	259133.58	9.42	0	1589	271000	266500	263000	258500	255000	264750	256750	36	78500	500	199120	500	1	7298468	18940	53.49	3.71	12	0.07	4851.00	69974.00	281000	20230414	-7.65	95413	20221012	171.98	281000	-7.65	20230414	123400	110.29	20230106	281000	-7.65	20230414	99700	160.28	20221012	4.39	Y	086900	500	36 억	687280	N	N	14453	N	N
84	20230615	150103	55	40.00	KSQ150	제약	N	N	N	Y	40	N	262500	0	3	0.00	20232683500	77019	46.58	264500	267500	259500	341000	184000	262500	262697.30	9.60	0	586	277833	270166	266333	258666	254833	268250	256750	36	78500	500	199500	500	1	7298468	19158	54.11	3.75	12	1.06	4851.00	69974.00	281000	20230414	-6.58	95413	20221012	175.12	281000	-6.58	20230414	123400	112.72	20230106	281000	-6.58	20230414	99700	163.29	20221012	4.31	Y	086900	500	36 억	700571	N	N	13713	N	N
85	20230615	141158	55	40.00	KSQ150	제약	N	N	N	Y	40	N	261000	-1500	5	-0.57	18471656500	70289	42.51	264500	267500	259500	341000	184000	262500	262795.84	9.60	0	425	277833	270166	266333	258666	254833	268250	256750	36	78500	500	199500	500	1	7298468	19049	53.80	3.73	12	0.96	4851.00	69974.00	281000	20230414	-7.12	95413	20221012	173.55	281000	-7.12	20230414	123400	111.51	20230106	281000	-7.12	20230414	99700	161.79	20221012	4.31	Y	086900	500	36 억	700571	N	N	13713	N	N
86	20230615	130433	55	40.00	KSQ150	제약	N	N	N	Y	40	N	261000	-1500	5	-0.57	15079683500	57272	34.64	264500	267500	259500	341000	184000	262500	263299.40	9.60	0	1003	277833	270166	266333	258666	254833	268250	256750	36	78500	500	199500	500	1	7298468	19049	53.80	3.73	12	0.78	4851.00	69974.00	281000	20230414	-7.12	95413	20221012	173.55	281000	-7.12	20230414	123400	111.51	20230106	281000	-7.12	20230414	99700	161.79	20221012	4.31	Y	086900	500	36 억	700571	N	N	13713	N	N
87	20230615	120730	55	40.00	KSQ150	제약	N	N	N	Y	40	N	263000	500	2	0.19	12988635000	49287	29.81	264500	267500	259500	341000	184000	262500	263530.65	9.60	0	1426	277833	270166	266333	258666	254833	268250	256750	36	78500	500	199500	500	1	7298468	19195	54.22	3.76	12	0.68	4851.00	69974.00	281000	20230414	-6.41	95413	20221012	175.64	281000	-6.41	20230414	123400	113.13	20230106	281000	-6.41	20230414	99700	163.79	20221012	4.31	Y	086900	500	36 억	700571	N	N	13713	N	N
88	20230615	110637	55	40.00	KSQ150	제약	N	N	N	Y	40	N	261500	-1000	5	-0.38	10475477500	39676	24.00	264500	267500	259500	341000	184000	262500	264025.54	9.60	0	-1368	277833	270166	266333	258666	254833	268250	256750	36	78500	500	199500	500	1	7298468	19085	53.91	3.74	12	0.54	4851.00	69974.00	281000	20230414	-6.94	95413	20221012	174.07	281000	-6.94	20230414	123400	111.91	20230106	281000	-6.94	20230414	99700	162.29	20221012	4.31	Y	086900	500	36 억	700571	N	N	13713	N	N
89	20230611	184921	55	40.00	KSQ150	제약	N	N	N	Y	40	N	265000	-2000	5	-0.75	39140105000	147142	52.50	263000	271500	262000	347000	187000	267000	266007.56	9.46	-10426	-17723	282000	274500	266000	258500	250000	278250	262250	36	80000	500	202920	500	1	7298468	19341	54.63	3.79	12	2.02	4851.00	69974.00	281000	20230414	-5.69	95413	20221012	177.74	281000	-5.69	20230414	123400	114.75	20230106	281000	-5.69	20230414	99700	165.80	20221012	4.50	Y	086900	500	36 억	690481	N	N	10968	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History