KissMeData/237690/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160923	57	100.00	KSQ150	제약	N	N	N	N	N	76900	-100	5	-0.13	7293414200	96322	106.54	76200	77000	74400	100100	53900	77000	75717.46	2.34	0	3209	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14464	80.36	4.28	12	0.51	957.00	17951.00	117400	20220811	-34.50	69400	20230316	10.81	93100	-17.40	20230508	69400	10.81	20230316	117400	-34.50	20220811	69400	10.81	20230316	2.16	Y	237690	500	94 억	440040	N	N	5610	N	N
3	20230630	150924	57	100.00	KSQ150	제약	N	N	N	N	N	76700	-300	5	-0.39	6620949000	87567	96.86	76200	76900	74400	100100	53900	77000	75609.98	2.34	0	7373	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14426	80.15	4.27	12	0.47	957.00	17951.00	117400	20220811	-34.67	69400	20230316	10.52	93100	-17.62	20230508	69400	10.52	20230316	117400	-34.67	20220811	69400	10.52	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
4	20230630	140922	57	100.00	KSQ150	제약	N	N	N	N	N	76200	-800	5	-1.04	5404052700	71670	79.27	76200	76600	74400	100100	53900	77000	75401.72	2.34	0	8083	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14332	79.62	4.24	12	0.38	957.00	17951.00	117400	20220811	-35.09	69400	20230316	9.80	93100	-18.15	20230508	69400	9.80	20230316	117400	-35.09	20220811	69400	9.80	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
5	20230630	130922	57	100.00	KSQ150	제약	N	N	N	N	N	75900	-1100	5	-1.43	4565073600	60640	67.07	76200	76400	74400	100100	53900	77000	75281.36	2.34	0	5990	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14276	79.31	4.23	12	0.32	957.00	17951.00	117400	20220811	-35.35	69400	20230316	9.37	93100	-18.47	20230508	69400	9.37	20230316	117400	-35.35	20220811	69400	9.37	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
6	20230630	120919	57	100.00	KSQ150	제약	N	N	N	N	N	75400	-1600	5	-2.08	4041403800	53720	59.42	76200	76400	74400	100100	53900	77000	75230.67	2.34	0	2307	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14182	78.79	4.20	12	0.29	957.00	17951.00	117400	20220811	-35.78	69400	20230316	8.65	93100	-19.01	20230508	69400	8.65	20230316	117400	-35.78	20220811	69400	8.65	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
7	20230630	110921	57	100.00	KSQ150	제약	N	N	N	N	N	75500	-1500	5	-1.95	3268359700	43510	48.13	76200	76400	74400	100100	53900	77000	75117.13	2.34	0	-2819	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14201	78.89	4.21	12	0.23	957.00	17951.00	117400	20220811	-35.69	69400	20230316	8.79	93100	-18.90	20230508	69400	8.79	20230316	117400	-35.69	20220811	69400	8.79	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
8	20230630	100923	57	100.00	KSQ150	제약	N	N	N	N	N	74900	-2100	5	-2.73	2439885600	32470	35.92	76200	76400	74400	100100	53900	77000	75142.37	2.34	0	-3224	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14088	78.27	4.17	12	0.17	957.00	17951.00	117400	20220811	-36.20	69400	20230316	7.93	93100	-19.55	20230508	69400	7.93	20230316	117400	-36.20	20220811	69400	7.93	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
9	20230630	090922	57	100.00	KSQ150	제약	N	N	N	N	N	75600	-1400	5	-1.82	379335100	5001	5.53	76200	76400	75500	100100	53900	77000	75850.24	2.34	0	198	80066	78532	77166	75632	74266	77850	74950	94	23100	500	58520	100	1	18808775	14219	79.00	4.21	12	0.03	957.00	17951.00	117400	20220811	-35.60	69400	20230316	8.93	93100	-18.80	20230508	69400	8.93	20230316	117400	-35.60	20220811	69400	8.93	20230316	2.16	Y	237690	500	94 억	440040	N	N	7755	N	N
10	20230629	160917	57	100.00	KSQ150	제약	N	N	N	N	N	77000	-1200	5	-1.53	6933347500	90212	150.69	78300	78700	75800	101600	54800	78200	76855.72	2.39	0	-11131	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14483	80.46	4.29	12	0.48	957.00	17951.00	117400	20220811	-34.41	69400	20230316	10.95	93100	-17.29	20230508	69400	10.95	20230316	117400	-34.41	20220811	69400	10.95	20230316	2.14	Y	237690	500	94 억	450247	N	N	7755	N	N
11	20230629	150918	57	100.00	KSQ150	제약	N	N	N	N	N	76600	-1600	5	-2.05	6318577100	82219	137.34	78300	78700	75800	101600	54800	78200	76850.31	2.39	0	-6981	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14408	80.04	4.27	12	0.44	957.00	17951.00	117400	20220811	-34.75	69400	20230316	10.37	93100	-17.72	20230508	69400	10.37	20230316	117400	-34.75	20220811	69400	10.37	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
12	20230629	140915	57	100.00	KSQ150	제약	N	N	N	N	N	76100	-2100	5	-2.69	5411155300	70298	117.43	78300	78700	76000	101600	54800	78200	76974.25	2.39	0	-7551	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14313	79.52	4.24	12	0.37	957.00	17951.00	117400	20220811	-35.18	69400	20230316	9.65	93100	-18.26	20230508	69400	9.65	20230316	117400	-35.18	20220811	69400	9.65	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
13	20230629	130915	57	100.00	KSQ150	제약	N	N	N	N	N	76300	-1900	5	-2.43	4643493500	60233	100.61	78300	78700	76100	101600	54800	78200	77091.89	2.39	0	-9104	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14351	79.73	4.25	12	0.32	957.00	17951.00	117400	20220811	-35.01	69400	20230316	9.94	93100	-18.05	20230508	69400	9.94	20230316	117400	-35.01	20220811	69400	9.94	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
14	20230629	120918	57	100.00	KSQ150	제약	N	N	N	N	N	76500	-1700	5	-2.17	3884591700	50292	84.01	78300	78700	76200	101600	54800	78200	77240.44	2.39	0	-10979	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14389	79.94	4.26	12	0.27	957.00	17951.00	117400	20220811	-34.84	69400	20230316	10.23	93100	-17.83	20230508	69400	10.23	20230316	117400	-34.84	20220811	69400	10.23	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
15	20230629	110919	57	100.00	KSQ150	제약	N	N	N	N	N	76500	-1700	5	-2.17	3180881600	41093	68.64	78300	78700	76300	101600	54800	78200	77406.59	2.39	0	-11229	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14389	79.94	4.26	12	0.22	957.00	17951.00	117400	20220811	-34.84	69400	20230316	10.23	93100	-17.83	20230508	69400	10.23	20230316	117400	-34.84	20220811	69400	10.23	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
16	20230629	100921	57	100.00	KSQ150	제약	N	N	N	N	N	77900	-300	5	-0.38	1182313500	15200	25.39	78300	78700	77300	101600	54800	78200	77783.34	2.39	0	-3598	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14652	81.40	4.34	12	0.08	957.00	17951.00	117400	20220811	-33.65	69400	20230316	12.25	93100	-16.33	20230508	69400	12.25	20230316	117400	-33.65	20220811	69400	12.25	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
17	20230629	090831	57	100.00	KSQ150	제약	N	N	N	N	N	77500	-700	5	-0.90	328702700	4230	7.07	78300	78700	77300	101600	54800	78200	77705.62	2.39	0	-2366	80000	79100	78300	77400	76600	79550	77850	94	23400	500	59430	100	1	18808775	14577	80.98	4.32	12	0.02	957.00	17951.00	117400	20220811	-33.99	69400	20230316	11.67	93100	-16.76	20230508	69400	11.67	20230316	117400	-33.99	20220811	69400	11.67	20230316	2.14	Y	237690	500	94 억	450247	N	N	9337	N	N
18	20230628	160905	57	100.00	KSQ150	제약	N	N	N	N	N	78200	200	2	0.26	4655748100	59449	112.42	78100	79200	77500	101400	54600	78000	78315.14	2.46	0	-11902	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14708	81.71	4.36	12	0.32	957.00	17951.00	117400	20220811	-33.39	69400	20230316	12.68	93100	-16.00	20230508	69400	12.68	20230316	117400	-33.39	20220811	69400	12.68	20230316	2.15	Y	237690	500	94 억	462194	N	N	9337	N	N
19	20230628	150912	57	100.00	KSQ150	제약	N	N	N	N	N	78000	0	3	0.00	4230096200	54005	102.13	78100	79200	77500	101400	54600	78000	78327.86	2.46	0	-12070	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14671	81.50	4.35	12	0.29	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
20	20230628	140911	57	100.00	KSQ150	제약	N	N	N	N	N	78300	300	2	0.38	3126137000	39891	75.44	78100	79200	77500	101400	54600	78000	78366.98	2.46	0	-10292	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14727	81.82	4.36	12	0.21	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
21	20230628	130911	57	100.00	KSQ150	제약	N	N	N	N	N	78600	600	2	0.77	2551603500	32561	61.57	78100	79200	77500	101400	54600	78000	78363.79	2.46	0	-7710	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14784	82.13	4.38	12	0.17	957.00	17951.00	117400	20220811	-33.05	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	117400	-33.05	20220811	69400	13.26	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
22	20230628	120923	57	100.00	KSQ150	제약	N	N	N	N	N	78900	900	2	1.15	2068871100	26433	49.99	78100	79200	77500	101400	54600	78000	78268.49	2.46	0	-5824	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14840	82.45	4.40	12	0.14	957.00	17951.00	117400	20220811	-32.79	69400	20230316	13.69	93100	-15.25	20230508	69400	13.69	20230316	117400	-32.79	20220811	69400	13.69	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
23	20230628	110918	57	100.00	KSQ150	제약	N	N	N	N	N	78400	400	2	0.51	1253579600	16082	30.41	78100	78700	77500	101400	54600	78000	77949.24	2.46	0	-2631	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14746	81.92	4.37	12	0.09	957.00	17951.00	117400	20220811	-33.22	69400	20230316	12.97	93100	-15.79	20230508	69400	12.97	20230316	117400	-33.22	20220811	69400	12.97	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
24	20230628	100918	57	100.00	KSQ150	제약	N	N	N	N	N	77900	-100	5	-0.13	622754500	8008	15.14	78100	78300	77500	101400	54600	78000	77766.55	2.46	0	-1918	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14652	81.40	4.34	12	0.04	957.00	17951.00	117400	20220811	-33.65	69400	20230316	12.25	93100	-16.33	20230508	69400	12.25	20230316	117400	-33.65	20220811	69400	12.25	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
25	20230628	090914	57	100.00	KSQ150	제약	N	N	N	N	N	78000	0	3	0.00	123582500	1585	3.00	78100	78300	77800	101400	54600	78000	77970.03	2.46	0	-1024	79133	78566	77933	77366	76733	78850	77650	94	23400	500	59280	100	1	18808775	14671	81.50	4.35	12	0.01	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.15	Y	237690	500	94 억	462194	N	N	6047	N	N
26	20230627	160913	57	100.00	KSQ150	제약	N	N	N	N	N	78000	-400	5	-0.51	4081729800	52571	142.17	77900	78500	77300	101900	54900	78400	77642.00	2.46	0	-1483	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14671	81.50	4.35	12	0.28	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.16	Y	237690	500	94 억	463049	N	N	6047	N	N
27	20230627	150919	57	100.00	KSQ150	제약	N	N	N	N	N	77500	-900	5	-1.15	3454451300	44489	120.31	77900	78500	77300	101900	54900	78400	77647.31	2.46	0	-931	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14577	80.98	4.32	12	0.24	957.00	17951.00	117400	20220811	-33.99	69400	20230316	11.67	93100	-16.76	20230508	69400	11.67	20230316	117400	-33.99	20220811	69400	11.67	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
28	20230627	140929	57	100.00	KSQ150	제약	N	N	N	N	N	77700	-700	5	-0.89	2404095700	30952	83.70	77900	78500	77300	101900	54900	78400	77671.74	2.46	0	-1226	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14614	81.19	4.33	12	0.16	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
29	20230627	130927	57	100.00	KSQ150	제약	N	N	N	N	N	77700	-700	5	-0.89	1954862000	25170	68.07	77900	78500	77300	101900	54900	78400	77666.35	2.46	0	-130	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14614	81.19	4.33	12	0.13	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
30	20230627	120928	57	100.00	KSQ150	제약	N	N	N	N	N	77800	-600	5	-0.77	1665230000	21441	57.98	77900	78500	77300	101900	54900	78400	77665.69	2.46	0	243	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14633	81.30	4.33	12	0.11	957.00	17951.00	117400	20220811	-33.73	69400	20230316	12.10	93100	-16.43	20230508	69400	12.10	20230316	117400	-33.73	20220811	69400	12.10	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
31	20230627	110936	57	100.00	KSQ150	제약	N	N	N	N	N	77800	-600	5	-0.77	1445915200	18620	50.35	77900	78500	77300	101900	54900	78400	77653.88	2.46	0	145	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14633	81.30	4.33	12	0.10	957.00	17951.00	117400	20220811	-33.73	69400	20230316	12.10	93100	-16.43	20230508	69400	12.10	20230316	117400	-33.73	20220811	69400	12.10	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
32	20230627	100908	57	100.00	KSQ150	제약	N	N	N	N	N	77700	-700	5	-0.89	923791700	11894	32.17	77900	78500	77300	101900	54900	78400	77668.72	2.46	0	-519	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14614	81.19	4.33	12	0.06	957.00	17951.00	117400	20220811	-33.82	69400	20230316	11.96	93100	-16.54	20230508	69400	11.96	20230316	117400	-33.82	20220811	69400	11.96	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
33	20230627	090913	57	100.00	KSQ150	제약	N	N	N	N	N	78300	-100	5	-0.13	155557100	1997	5.40	77900	78500	77300	101900	54900	78400	77895.39	2.46	0	54	80400	79400	78300	77300	76200	79900	77800	94	23500	500	59580	100	1	18808775	14727	81.82	4.36	12	0.01	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.16	Y	237690	500	94 억	463049	N	N	5561	N	N
34	20230626	160912	57	100.00	KSQ150	제약	N	N	N	N	N	78400	200	2	0.26	2833578900	36076	53.69	78200	79300	77200	101600	54800	78200	78545.57	2.48	0	-1744	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14746	81.92	4.37	12	0.19	957.00	17951.00	117400	20220811	-33.22	69400	20230316	12.97	93100	-15.79	20230508	69400	12.97	20230316	117400	-33.22	20220811	69400	12.97	20230316	2.10	Y	237690	500	94 억	465724	N	N	5561	N	N
35	20230626	150917	57	100.00	KSQ150	제약	N	N	N	N	N	78300	100	2	0.13	2517201100	32034	47.67	78200	79300	77200	101600	54800	78200	78579.87	2.48	0	-1050	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14727	81.82	4.36	12	0.17	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
36	20230626	140916	57	100.00	KSQ150	제약	N	N	N	N	N	78300	100	2	0.13	2324997100	29579	44.02	78200	79300	77200	101600	54800	78200	78603.92	2.48	0	-357	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14727	81.82	4.36	12	0.16	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
37	20230626	130910	57	100.00	KSQ150	제약	N	N	N	N	N	78800	600	2	0.77	2103991500	26767	39.83	78200	79300	77200	101600	54800	78200	78604.99	2.48	0	198	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14821	82.34	4.39	12	0.14	957.00	17951.00	117400	20220811	-32.88	69400	20230316	13.54	93100	-15.36	20230508	69400	13.54	20230316	117400	-32.88	20220811	69400	13.54	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
38	20230626	120912	57	100.00	KSQ150	제약	N	N	N	N	N	78700	500	2	0.64	1927303600	24520	36.49	78200	79300	77200	101600	54800	78200	78602.44	2.48	0	1377	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14803	82.24	4.38	12	0.13	957.00	17951.00	117400	20220811	-32.96	69400	20230316	13.40	93100	-15.47	20230508	69400	13.40	20230316	117400	-32.96	20220811	69400	13.40	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
39	20230626	110911	57	100.00	KSQ150	제약	N	N	N	N	N	79100	900	2	1.15	1731681000	22039	32.80	78200	79300	77200	101600	54800	78200	78574.67	2.48	0	1329	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14878	82.65	4.41	12	0.12	957.00	17951.00	117400	20220811	-32.62	69400	20230316	13.98	93100	-15.04	20230508	69400	13.98	20230316	117400	-32.62	20220811	69400	13.98	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
40	20230626	100911	57	100.00	KSQ150	제약	N	N	N	N	N	79100	900	2	1.15	1033238900	13191	19.63	78200	79300	77200	101600	54800	78200	78329.77	2.48	0	-963	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14878	82.65	4.41	12	0.07	957.00	17951.00	117400	20220811	-32.62	69400	20230316	13.98	93100	-15.04	20230508	69400	13.98	20230316	117400	-32.62	20220811	69400	13.98	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
41	20230626	090914	57	100.00	KSQ150	제약	N	N	N	N	N	77500	-700	5	-0.90	190648900	2455	3.65	78200	78700	77200	101600	54800	78200	77641.47	2.48	0	-1875	79733	78966	78133	77366	76533	79000	77400	94	23400	500	59430	100	1	18808775	14577	80.98	4.32	12	0.01	957.00	17951.00	117400	20220811	-33.99	69400	20230316	11.67	93100	-16.76	20230508	69400	11.67	20230316	117400	-33.99	20220811	69400	11.67	20230316	2.10	Y	237690	500	94 억	465724	N	N	13238	N	N
42	20230623	182020	57	100.00	KSQ150	제약	N	N	N	N	N	78200	-200	5	-0.26	5228046000	67198	117.52	78200	78900	77300	101900	54900	78400	77796.30	2.48	200	-9479	79866	79132	78566	77832	77266	79050	77750	94	23500	500	59580	100	1	18808775	14708	81.71	4.36	12	0.36	957.00	17951.00	117400	20220811	-33.39	69400	20230316	12.68	93100	-16.00	20230508	69400	12.68	20230316	117400	-33.39	20220811	69400	12.68	20230316	2.08	Y	237690	500	94 억	467087	N	N	13238	N	N
43	20230623	140731	57	100.00	KSQ150	제약	N	N	N	N	N	77600	-800	5	-1.02	4022030300	51683	90.38	78200	78900	77300	101900	54900	78400	77820.11	2.48	200	-5339	79866	79132	78566	77832	77266	79050	77750	94	23500	500	59580	100	1	18808775	14596	81.09	4.32	12	0.27	957.00	17951.00	117400	20220811	-33.90	69400	20230316	11.82	93100	-16.65	20230508	69400	11.82	20230316	117400	-33.90	20220811	69400	11.82	20230316	2.08	Y	237690	500	94 억	467087	N	N	11894	N	N
44	20230622	160618	57	100.00	KSQ150	제약	N	N	N	N	N	78400	-200	5	-0.25	4472634500	57117	42.66	78400	79300	78000	102100	55100	78600	78306.30	2.57	0	-10745	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14746	81.92	4.37	12	0.30	957.00	17951.00	117400	20220811	-33.22	69400	20230316	12.97	93100	-15.79	20230508	69400	12.97	20230316	117400	-33.22	20220811	69400	12.97	20230316	2.09	Y	237690	500	94 억	483870	N	N	11894	N	N
45	20230622	150859	57	100.00	KSQ150	제약	N	N	N	N	N	78100	-500	5	-0.64	4032225000	51491	38.46	78400	79300	78000	102100	55100	78600	78309.29	2.57	0	-9223	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14690	81.61	4.35	12	0.27	957.00	17951.00	117400	20220811	-33.48	69400	20230316	12.54	93100	-16.11	20230508	69400	12.54	20230316	117400	-33.48	20220811	69400	12.54	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
46	20230622	140602	57	100.00	KSQ150	제약	N	N	N	N	N	78100	-500	5	-0.64	2745950300	35035	26.17	78400	79300	78000	102100	55100	78600	78377.31	2.57	0	-4364	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14690	81.61	4.35	12	0.19	957.00	17951.00	117400	20220811	-33.48	69400	20230316	12.54	93100	-16.11	20230508	69400	12.54	20230316	117400	-33.48	20220811	69400	12.54	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
47	20230622	130636	57	100.00	KSQ150	제약	N	N	N	N	N	78400	-200	5	-0.25	2073418900	26435	19.74	78400	79300	78000	102100	55100	78600	78434.58	2.57	0	-3941	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14746	81.92	4.37	12	0.14	957.00	17951.00	117400	20220811	-33.22	69400	20230316	12.97	93100	-15.79	20230508	69400	12.97	20230316	117400	-33.22	20220811	69400	12.97	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
48	20230622	120942	57	100.00	KSQ150	제약	N	N	N	N	N	78400	-200	5	-0.25	1664878800	21224	15.85	78400	79300	78000	102100	55100	78600	78443.18	2.57	0	-3767	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14746	81.92	4.37	12	0.11	957.00	17951.00	117400	20220811	-33.22	69400	20230316	12.97	93100	-15.79	20230508	69400	12.97	20230316	117400	-33.22	20220811	69400	12.97	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
49	20230622	110124	57	100.00	KSQ150	제약	N	N	N	N	N	78700	100	2	0.13	1225298400	15639	11.68	78400	79300	78000	102100	55100	78600	78348.82	2.57	0	-3307	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14803	82.24	4.38	12	0.08	957.00	17951.00	117400	20220811	-32.96	69400	20230316	13.40	93100	-15.47	20230508	69400	13.40	20230316	117400	-32.96	20220811	69400	13.40	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
50	20230622	100704	57	100.00	KSQ150	제약	N	N	N	N	N	78200	-400	5	-0.51	753042800	9611	7.18	78400	79300	78000	102100	55100	78600	78352.05	2.57	0	-3315	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14708	81.71	4.36	12	0.05	957.00	17951.00	117400	20220811	-33.39	69400	20230316	12.68	93100	-16.00	20230508	69400	12.68	20230316	117400	-33.39	20220811	69400	12.68	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
51	20230622	090921	57	100.00	KSQ150	제약	N	N	N	N	N	78100	-500	5	-0.64	121670900	1554	1.16	78400	78600	78100	102100	55100	78600	78294.32	2.57	0	-315	81400	80000	78700	77300	76000	79350	76650	94	23500	500	59730	100	1	18808775	14690	81.61	4.35	12	0.01	957.00	17951.00	117400	20220811	-33.48	69400	20230316	12.54	93100	-16.11	20230508	69400	12.54	20230316	117400	-33.48	20220811	69400	12.54	20230316	2.09	Y	237690	500	94 억	483870	N	N	19826	N	N
52	20230621	160837	57	100.00	KSQ150	제약	N	N	N	N	N	78600	-1500	5	-1.87	10462423100	133725	198.48	80000	80100	77400	104100	56100	80100	78237.87	2.72	250	-29543	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14784	82.13	4.38	12	0.71	957.00	17951.00	117400	20220811	-33.05	69400	20230316	13.26	93100	-15.57	20230508	69400	13.26	20230316	117400	-33.05	20220811	69400	13.26	20230316	2.04	Y	237690	500	94 억	511318	N	N	19826	N	N
53	20230621	150311	57	100.00	KSQ150	제약	N	N	N	N	N	78300	-1800	5	-2.25	9703319800	124060	184.14	80000	80100	77400	104100	56100	80100	78214.58	2.72	250	-25064	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14727	81.82	4.36	12	0.66	957.00	17951.00	117400	20220811	-33.30	69400	20230316	12.82	93100	-15.90	20230508	69400	12.82	20230316	117400	-33.30	20220811	69400	12.82	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
54	20230621	140541	57	100.00	KSQ150	제약	N	N	N	N	N	77400	-2700	5	-3.37	8270019300	105671	156.84	80000	80100	77400	104100	56100	80100	78261.78	2.72	250	-21538	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14558	80.88	4.31	12	0.56	957.00	17951.00	117400	20220811	-34.07	69400	20230316	11.53	93100	-16.86	20230508	69400	11.53	20230316	117400	-34.07	20220811	69400	11.53	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
55	20230621	130351	57	100.00	KSQ150	제약	N	N	N	N	N	77800	-2300	5	-2.87	6669090400	85059	126.25	80000	80100	77500	104100	56100	80100	78405.27	2.72	250	-19501	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14633	81.30	4.33	12	0.45	957.00	17951.00	117400	20220811	-33.73	69400	20230316	12.10	93100	-16.43	20230508	69400	12.10	20230316	117400	-33.73	20220811	69400	12.10	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
56	20230621	120648	57	100.00	KSQ150	제약	N	N	N	N	N	78000	-2100	5	-2.62	5962633900	75997	112.80	80000	80100	77500	104100	56100	80100	78458.59	2.72	250	-18726	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14671	81.50	4.35	12	0.40	957.00	17951.00	117400	20220811	-33.56	69400	20230316	12.39	93100	-16.22	20230508	69400	12.39	20230316	117400	-33.56	20220811	69400	12.39	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
57	20230621	110607	57	100.00	KSQ150	제약	N	N	N	N	N	77900	-2200	5	-2.75	5305209900	67583	100.31	80000	80100	77500	104100	56100	80100	78498.94	2.72	250	-17365	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14652	81.40	4.34	12	0.36	957.00	17951.00	117400	20220811	-33.65	69400	20230316	12.25	93100	-16.33	20230508	69400	12.25	20230316	117400	-33.65	20220811	69400	12.25	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
58	20230621	100813	57	100.00	KSQ150	제약	N	N	N	N	N	78500	-1600	5	-2.00	2739377900	34657	51.44	80000	80100	78400	104100	56100	80100	79042.25	2.72	250	-6593	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	14765	82.03	4.37	12	0.18	957.00	17951.00	117400	20220811	-33.13	69400	20230316	13.11	93100	-15.68	20230508	69400	13.11	20230316	117400	-33.13	20220811	69400	13.11	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
59	20230621	090648	57	100.00	KSQ150	제약	N	N	N	N	N	79900	-200	5	-0.25	87506700	1096	1.63	80000	80100	79700	104100	56100	80100	79839.50	2.72	250	-417	82300	81200	80400	79300	78500	80800	78900	94	24000	500	60870	100	1	18808775	15028	83.49	4.45	12	0.01	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.04	Y	237690	500	94 억	511318	N	N	11159	N	N
60	20230620	160204	57	100.00	KSQ150	제약	N	N	N	N	N	80100	-1400	5	-1.72	5390673600	67280	81.63	81300	81500	79600	105900	57100	81500	80122.90	2.78	254	-13536	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15066	83.70	4.46	12	0.36	957.00	17951.00	117400	20220811	-31.77	69400	20230316	15.42	93100	-13.96	20230508	69400	15.42	20230316	117400	-31.77	20220811	69400	15.42	20230316	2.01	Y	237690	500	94 억	522002	N	N	11159	N	N
61	20230620	150114	57	100.00	KSQ150	제약	N	N	N	N	N	79800	-1700	5	-2.09	4497145100	56092	68.05	81300	81500	79600	105900	57100	81500	80174.35	2.78	254	-10487	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15009	83.39	4.45	12	0.30	957.00	17951.00	117400	20220811	-32.03	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	117400	-32.03	20220811	69400	14.99	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
62	20230620	140720	57	100.00	KSQ150	제약	N	N	N	N	N	79900	-1600	5	-1.96	3678675400	45846	55.62	81300	81500	79600	105900	57100	81500	80239.72	2.78	254	-10518	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15028	83.49	4.45	12	0.24	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
63	20230620	130907	57	100.00	KSQ150	제약	N	N	N	N	N	80000	-1500	5	-1.84	3100060700	38608	46.84	81300	81500	79600	105900	57100	81500	80295.69	2.78	254	-9770	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15047	83.59	4.46	12	0.21	957.00	17951.00	117400	20220811	-31.86	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	117400	-31.86	20220811	69400	15.27	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
64	20230620	120448	57	100.00	KSQ150	제약	N	N	N	N	N	79900	-1600	5	-1.96	2785650100	34674	42.07	81300	81500	79600	105900	57100	81500	80338.16	2.78	254	-9695	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15028	83.49	4.45	12	0.18	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
65	20230620	111010	57	100.00	KSQ150	제약	N	N	N	N	N	79900	-1600	5	-1.96	2281596900	28366	34.42	81300	81500	79600	105900	57100	81500	80434.06	2.78	254	-8770	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15028	83.49	4.45	12	0.15	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
66	20230620	100216	57	100.00	KSQ150	제약	N	N	N	N	N	80700	-800	5	-0.98	1028093500	12701	15.41	81300	81500	80500	105900	57100	81500	80945.70	2.78	254	-3702	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15179	84.33	4.50	12	0.07	957.00	17951.00	117400	20220811	-31.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	117400	-31.26	20220811	69400	16.28	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
67	20230620	090926	57	100.00	KSQ150	제약	N	N	N	N	N	80800	-700	5	-0.86	147393100	1819	2.21	81300	81300	80800	105900	57100	81500	81028.71	2.78	254	-996	82900	82200	80900	80200	78900	82550	80550	94	24400	500	61940	100	1	18808775	15197	84.43	4.50	12	0.01	957.00	17951.00	117400	20220811	-31.18	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	117400	-31.18	20220811	69400	16.43	20230316	2.01	Y	237690	500	94 억	522002	N	N	10158	N	N
68	20230619	160717	57	100.00	KSQ150	제약	N	N	N	N	N	81500	800	2	0.99	6610888700	82287	117.95	80700	81600	79600	104900	56500	80700	80330.90	2.76	250	3278	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15329	85.16	4.54	12	0.44	957.00	17951.00	117400	20220811	-30.58	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	117400	-30.58	20220811	69400	17.44	20230316	2.05	Y	237690	500	94 억	518817	N	N	10158	N	N
69	20230619	150421	57	100.00	KSQ150	제약	N	N	N	N	N	80800	100	2	0.12	5656465600	70550	101.13	80700	81500	79600	104900	56500	80700	80176.69	2.76	250	5059	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15197	84.43	4.50	12	0.38	957.00	17951.00	117400	20220811	-31.18	69400	20230316	16.43	93100	-13.21	20230508	69400	16.43	20230316	117400	-31.18	20220811	69400	16.43	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
70	20230619	140104	57	100.00	KSQ150	제약	N	N	N	N	N	79800	-900	5	-1.12	3836300100	47826	68.56	80700	81500	79600	104900	56500	80700	80213.69	2.76	250	-2171	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15009	83.39	4.45	12	0.25	957.00	17951.00	117400	20220811	-32.03	69400	20230316	14.99	93100	-14.29	20230508	69400	14.99	20230316	117400	-32.03	20220811	69400	14.99	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
71	20230619	130255	57	100.00	KSQ150	제약	N	N	N	N	N	79900	-800	5	-0.99	2967400600	36948	52.96	80700	81500	79600	104900	56500	80700	80312.89	2.76	250	-2944	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15028	83.49	4.45	12	0.20	957.00	17951.00	117400	20220811	-31.94	69400	20230316	15.13	93100	-14.18	20230508	69400	15.13	20230316	117400	-31.94	20220811	69400	15.13	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
72	20230619	120307	57	100.00	KSQ150	제약	N	N	N	N	N	80000	-700	5	-0.87	2373451600	29518	42.31	80700	81500	79600	104900	56500	80700	80406.92	2.76	250	-2503	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15047	83.59	4.46	12	0.16	957.00	17951.00	117400	20220811	-31.86	69400	20230316	15.27	93100	-14.07	20230508	69400	15.27	20230316	117400	-31.86	20220811	69400	15.27	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
73	20230619	110612	57	100.00	KSQ150	제약	N	N	N	N	N	80200	-500	5	-0.62	1811173800	22499	32.25	80700	81500	79600	104900	56500	80700	80500.19	2.76	250	-3228	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15085	83.80	4.47	12	0.12	957.00	17951.00	117400	20220811	-31.69	69400	20230316	15.56	93100	-13.86	20230508	69400	15.56	20230316	117400	-31.69	20220811	69400	15.56	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
74	20230619	100155	57	100.00	KSQ150	제약	N	N	N	N	N	80600	-100	5	-0.12	1193341900	14832	21.26	80700	81500	79600	104900	56500	80700	80457.25	2.76	250	-859	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	15160	84.22	4.49	12	0.08	957.00	17951.00	117400	20220811	-31.35	69400	20230316	16.14	93100	-13.43	20230508	69400	16.14	20230316	117400	-31.35	20220811	69400	16.14	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
75	20230619	090557	57	100.00	KSQ150	제약	N	N	N	N	N	79700	-1000	5	-1.24	362564300	4526	6.49	80700	80700	79700	104900	56500	80700	80107.00	2.76	250	-1333	83233	81966	81233	79966	79233	81600	79600	94	24200	500	61330	100	1	18808775	14991	83.28	4.44	12	0.02	957.00	17951.00	117400	20220811	-32.11	69400	20230316	14.84	93100	-14.39	20230508	69400	14.84	20230316	117400	-32.11	20220811	69400	14.84	20230316	2.05	Y	237690	500	94 억	518817	N	N	6404	N	N
76	20230616	160315	57	100.00	KSQ150	제약	N	N	N	N	N	80700	-600	5	-0.74	5625124700	69245	101.41	81800	82500	80500	105600	57000	81300	81236.85	2.80	0	-22025	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15179	84.33	4.50	12	0.37	957.00	17951.00	117400	20220811	-31.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	117400	-31.26	20220811	69400	16.28	20230316	2.01	Y	237690	500	94 억	527370	N	N	6404	N	N
77	20230616	150302	57	100.00	KSQ150	제약	N	N	N	N	N	80700	-600	5	-0.74	5002434900	61530	90.11	81800	82500	80500	105600	57000	81300	81300.75	2.80	0	-20283	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15179	84.33	4.50	12	0.33	957.00	17951.00	117400	20220811	-31.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	117400	-31.26	20220811	69400	16.28	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
78	20230616	140958	57	100.00	KSQ150	제약	N	N	N	N	N	80500	-800	5	-0.98	4484696000	55109	80.71	81800	82500	80500	105600	57000	81300	81378.65	2.80	0	-18231	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15141	84.12	4.48	12	0.29	957.00	17951.00	117400	20220811	-31.43	69400	20230316	15.99	93100	-13.53	20230508	69400	15.99	20230316	117400	-31.43	20220811	69400	15.99	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
79	20230616	130205	57	100.00	KSQ150	제약	N	N	N	N	N	81200	-100	5	-0.12	3045610000	37319	54.65	81800	82500	80900	105600	57000	81300	81610.17	2.80	0	-12959	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15273	84.85	4.52	12	0.20	957.00	17951.00	117400	20220811	-30.83	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	117400	-30.83	20220811	69400	17.00	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
80	20230616	120651	57	100.00	KSQ150	제약	N	N	N	N	N	81100	-200	5	-0.25	2617535600	32045	46.93	81800	82500	80900	105600	57000	81300	81683.12	2.80	0	-10743	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15254	84.74	4.52	12	0.17	957.00	17951.00	117400	20220811	-30.92	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	117400	-30.92	20220811	69400	16.86	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
81	20230616	111001	57	100.00	KSQ150	제약	N	N	N	N	N	81200	-100	5	-0.12	2204542500	26961	39.48	81800	82500	80900	105600	57000	81300	81767.83	2.80	0	-8322	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15273	84.85	4.52	12	0.14	957.00	17951.00	117400	20220811	-30.83	69400	20230316	17.00	93100	-12.78	20230508	69400	17.00	20230316	117400	-30.83	20220811	69400	17.00	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
82	20230616	101020	57	100.00	KSQ150	제약	N	N	N	N	N	81900	600	2	0.74	1188261900	14466	21.19	81800	82500	81600	105600	57000	81300	82141.70	2.80	0	-1458	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15404	85.58	4.56	12	0.08	957.00	17951.00	117400	20220811	-30.24	69400	20230316	18.01	93100	-12.03	20230508	69400	18.01	20230316	117400	-30.24	20220811	69400	18.01	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
83	20230616	090609	57	100.00	KSQ150	제약	N	N	N	N	N	81800	500	2	0.62	99422000	1214	1.78	81800	82300	81800	105600	57000	81300	81896.21	2.80	0	385	83566	82432	81466	80332	79366	81950	79850	94	24300	500	61780	100	1	18808775	15386	85.48	4.56	12	0.01	957.00	17951.00	117400	20220811	-30.32	69400	20230316	17.87	93100	-12.14	20230508	69400	17.87	20230316	117400	-30.32	20220811	69400	17.87	20230316	2.01	Y	237690	500	94 억	527370	N	N	16171	N	N
84	20230615	150812	57	100.00	KSQ150	제약	N	N	N	N	N	81600	-300	5	-0.37	5131135300	63090	65.57	81900	82600	80500	106400	57400	81900	81330.41	2.84	0	597	84566	83232	82466	81132	80366	82850	80750	94	24500	500	62240	100	1	18808775	15348	85.27	4.55	12	0.34	957.00	17951.00	117400	20220811	-30.49	69400	20230316	17.58	93100	-12.35	20230508	69400	17.58	20230316	117400	-30.49	20220811	69400	17.58	20230316	1.99	Y	237690	500	94 억	534113	N	N	21123	N	N
85	20230615	141018	57	100.00	KSQ150	제약	N	N	N	N	N	81100	-800	5	-0.98	4606066300	56650	58.87	81900	82600	80500	106400	57400	81900	81307.44	2.84	0	627	84566	83232	82466	81132	80366	82850	80750	94	24500	500	62240	100	1	18808775	15254	84.74	4.52	12	0.30	957.00	17951.00	117400	20220811	-30.92	69400	20230316	16.86	93100	-12.89	20230508	69400	16.86	20230316	117400	-30.92	20220811	69400	16.86	20230316	1.99	Y	237690	500	94 억	534113	N	N	21123	N	N
86	20230615	130113	57	100.00	KSQ150	제약	N	N	N	N	N	81500	-400	5	-0.49	4049547200	49791	51.74	81900	82600	80500	106400	57400	81900	81330.91	2.84	0	1925	84566	83232	82466	81132	80366	82850	80750	94	24500	500	62240	100	1	18808775	15329	85.16	4.54	12	0.26	957.00	17951.00	117400	20220811	-30.58	69400	20230316	17.44	93100	-12.46	20230508	69400	17.44	20230316	117400	-30.58	20220811	69400	17.44	20230316	1.99	Y	237690	500	94 억	534113	N	N	21123	N	N
87	20230615	120157	57	100.00	KSQ150	제약	N	N	N	N	N	81000	-900	5	-1.10	3579128700	44010	45.74	81900	82600	80500	106400	57400	81900	81325.35	2.84	0	1011	84566	83232	82466	81132	80366	82850	80750	94	24500	500	62240	100	1	18808775	15235	84.64	4.51	12	0.23	957.00	17951.00	117400	20220811	-31.01	69400	20230316	16.71	93100	-13.00	20230508	69400	16.71	20230316	117400	-31.01	20220811	69400	16.71	20230316	1.99	Y	237690	500	94 억	534113	N	N	21123	N	N
88	20230615	110319	57	100.00	KSQ150	제약	N	N	N	N	N	80700	-1200	5	-1.47	2833766400	34767	36.13	81900	82600	80600	106400	57400	81900	81507.36	2.84	0	-480	84566	83232	82466	81132	80366	82850	80750	94	24500	500	62240	100	1	18808775	15179	84.33	4.50	12	0.18	957.00	17951.00	117400	20220811	-31.26	69400	20230316	16.28	93100	-13.32	20230508	69400	16.28	20230316	117400	-31.26	20220811	69400	16.28	20230316	1.99	Y	237690	500	94 억	534113	N	N	21123	N	N
89	20230611	184604	57	100.00	KSQ150	제약	N	N	N	N	N	85700	0	3	0.00	5844267400	68301	89.06	85100	86500	84800	111400	60000	85700	85565.59	3.00	-4423	-3565	86900	86300	85400	84800	83900	86450	84950	94	25700	500	65130	100	1	18808775	16119	89.55	4.77	12	0.36	957.00	17951.00	117400	20220811	-27.00	69400	20230316	23.49	93100	-7.95	20230508	69400	23.49	20230316	117400	-27.00	20220811	69400	23.49	20230316	1.97	Y	237690	500	94 억	565023	N	N	5971	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History