KissMeData/182400/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160824	57	100.00	KSQ150	제약	N	N	N	N	N	14350	520	2	3.76	7786334790	555535	109.02	13810	14450	13500	17970	9690	13830	14014.83	4.42	0	-65436	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5742	-10.82	6.74	12	1.39	-1326.00	2130.00	20450	20220902	-29.83	9420	20230327	52.34	14450	-0.69	20230630	9420	52.34	20230327	20450	-29.83	20220902	9420	52.34	20230327	1.46	Y	182400	500	200 억	1768539	N	N	59282	N	N
3	20230630	150827	57	100.00	KSQ150	제약	N	N	N	N	N	14360	530	2	3.83	7038051980	503412	98.79	13810	14450	13500	17970	9690	13830	13980.70	4.42	0	-58790	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5746	-10.83	6.74	12	1.26	-1326.00	2130.00	20450	20220902	-29.78	9420	20230327	52.44	14450	-0.62	20230630	9420	52.44	20230327	20450	-29.78	20220902	9420	52.44	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
4	20230630	140826	57	100.00	KSQ150	제약	N	N	N	N	N	13960	130	2	0.94	3534620320	257139	50.46	13810	13980	13500	17970	9690	13830	13745.95	4.42	0	-58494	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5586	-10.53	6.55	12	0.64	-1326.00	2130.00	20450	20220902	-31.74	9420	20230327	48.20	14040	-0.57	20230526	9420	48.20	20230327	20450	-31.74	20220902	9420	48.20	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
5	20230630	130826	57	100.00	KSQ150	제약	N	N	N	N	N	13790	-40	5	-0.29	2667850380	194682	38.20	13810	13890	13500	17970	9690	13830	13703.63	4.42	0	-57809	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5518	-10.40	6.47	12	0.49	-1326.00	2130.00	20450	20220902	-32.57	9420	20230327	46.39	14040	-1.78	20230526	9420	46.39	20230327	20450	-32.57	20220902	9420	46.39	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
6	20230630	120824	57	100.00	KSQ150	제약	N	N	N	N	N	13760	-70	5	-0.51	2327767710	170020	33.36	13810	13890	13500	17970	9690	13830	13691.14	4.42	0	-45676	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5505	-10.38	6.46	12	0.42	-1326.00	2130.00	20450	20220902	-32.71	9420	20230327	46.07	14040	-1.99	20230526	9420	46.07	20230327	20450	-32.71	20220902	9420	46.07	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
7	20230630	110826	57	100.00	KSQ150	제약	N	N	N	N	N	13870	40	2	0.29	1854038000	135661	26.62	13810	13890	13500	17970	9690	13830	13666.69	4.42	0	-31683	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5550	-10.46	6.51	12	0.34	-1326.00	2130.00	20450	20220902	-32.18	9420	20230327	47.24	14040	-1.21	20230526	9420	47.24	20230327	20450	-32.18	20220902	9420	47.24	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
8	20230630	100826	57	100.00	KSQ150	제약	N	N	N	N	N	13610	-220	5	-1.59	1253852600	92069	18.07	13810	13810	13500	17970	9690	13830	13618.61	4.42	0	-39710	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5445	-10.26	6.39	12	0.23	-1326.00	2130.00	20450	20220902	-33.45	9420	20230327	44.48	14040	-3.06	20230526	9420	44.48	20230327	20450	-33.45	20220902	9420	44.48	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
9	20230630	090826	57	100.00	KSQ150	제약	N	N	N	N	N	13640	-190	5	-1.37	346289340	25267	4.96	13810	13810	13500	17970	9690	13830	13705.18	4.42	0	-12487	14263	14046	13723	13506	13183	14155	13615	200	4140	500	9680	10	1	40010891	5457	-10.29	6.40	12	0.06	-1326.00	2130.00	20450	20220902	-33.30	9420	20230327	44.80	14040	-2.85	20230526	9420	44.80	20230327	20450	-33.30	20220902	9420	44.80	20230327	1.46	Y	182400	500	200 억	1768539	N	N	25628	N	N
10	20230629	160824	57	100.00	KSQ150	제약	N	N	N	N	N	13830	430	2	3.21	6942262920	507050	180.42	13400	13940	13400	17420	9380	13400	13691.13	4.38	0	9929	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5534	-10.43	6.49	12	1.27	-1326.00	2130.00	20450	20220902	-32.37	9420	20230327	46.82	14040	-1.50	20230526	9420	46.82	20230327	20450	-32.37	20220902	9420	46.82	20230327	1.47	Y	182400	500	200 억	1750609	N	N	25628	N	N
11	20230629	150821	57	100.00	KSQ150	제약	N	N	N	N	N	13830	430	2	3.21	6659841010	486619	173.15	13400	13940	13400	17420	9380	13400	13685.95	4.38	0	12558	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5534	-10.43	6.49	12	1.22	-1326.00	2130.00	20450	20220902	-32.37	9420	20230327	46.82	14040	-1.50	20230526	9420	46.82	20230327	20450	-32.37	20220902	9420	46.82	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
12	20230629	140819	57	100.00	KSQ150	제약	N	N	N	N	N	13680	280	2	2.09	5658933950	413800	147.24	13400	13940	13400	17420	9380	13400	13675.53	4.38	0	7696	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5473	-10.32	6.42	12	1.03	-1326.00	2130.00	20450	20220902	-33.11	9420	20230327	45.22	14040	-2.56	20230526	9420	45.22	20230327	20450	-33.11	20220902	9420	45.22	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
13	20230629	130820	57	100.00	KSQ150	제약	N	N	N	N	N	13770	370	2	2.76	4896295860	358250	127.47	13400	13940	13400	17420	9380	13400	13667.26	4.38	0	24133	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5509	-10.38	6.46	12	0.90	-1326.00	2130.00	20450	20220902	-32.67	9420	20230327	46.18	14040	-1.92	20230526	9420	46.18	20230327	20450	-32.67	20220902	9420	46.18	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
14	20230629	120823	57	100.00	KSQ150	제약	N	N	N	N	N	13850	450	2	3.36	3909683720	286906	102.09	13400	13860	13400	17420	9380	13400	13627.05	4.38	0	31068	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5542	-10.44	6.50	12	0.72	-1326.00	2130.00	20450	20220902	-32.27	9420	20230327	47.03	14040	-1.35	20230526	9420	47.03	20230327	20450	-32.27	20220902	9420	47.03	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
15	20230629	110823	57	100.00	KSQ150	제약	N	N	N	N	N	13550	150	2	1.12	2610740770	192255	68.41	13400	13700	13400	17420	9380	13400	13579.57	4.38	0	24417	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5421	-10.22	6.36	12	0.48	-1326.00	2130.00	20450	20220902	-33.74	9420	20230327	43.84	14040	-3.49	20230526	9420	43.84	20230327	20450	-33.74	20220902	9420	43.84	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
16	20230629	100825	57	100.00	KSQ150	제약	N	N	N	N	N	13540	140	2	1.04	2035607050	149814	53.31	13400	13700	13400	17420	9380	13400	13587.56	4.38	0	35412	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5417	-10.21	6.36	12	0.37	-1326.00	2130.00	20450	20220902	-33.79	9420	20230327	43.74	14040	-3.56	20230526	9420	43.74	20230327	20450	-33.79	20220902	9420	43.74	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
17	20230629	090745	57	100.00	KSQ150	제약	N	N	N	N	N	13530	130	2	0.97	357403660	26414	9.40	13400	13600	13400	17420	9380	13400	13530.84	4.38	0	9847	13826	13612	13366	13152	12906	13720	13260	200	4020	500	9380	10	1	40010891	5413	-10.20	6.35	12	0.07	-1326.00	2130.00	20450	20220902	-33.84	9420	20230327	43.63	14040	-3.63	20230526	9420	43.63	20230327	20450	-33.84	20220902	9420	43.63	20230327	1.47	Y	182400	500	200 억	1750609	N	N	27486	N	N
18	20230628	160811	57	100.00	KSQ150	제약	N	N	N	N	N	13400	200	2	1.52	3749292350	280559	180.59	13220	13580	13120	17160	9240	13200	13363.43	4.38	0	-1199	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5359	-10.11	6.29	12	0.70	-1326.00	2130.00	20450	20220902	-34.47	9420	20230327	42.25	14040	-4.56	20230526	9420	42.25	20230327	20450	-34.47	20220902	9420	42.25	20230327	1.51	Y	182400	500	199 억	1752152	N	N	27486	N	N
19	20230628	150818	57	100.00	KSQ150	제약	N	N	N	N	N	13410	210	2	1.59	3459015860	258882	166.64	13220	13580	13120	17160	9240	13200	13361.36	4.38	0	-790	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5363	-10.11	6.30	12	0.65	-1326.00	2130.00	20450	20220902	-34.43	9420	20230327	42.36	14040	-4.49	20230526	9420	42.36	20230327	20450	-34.43	20220902	9420	42.36	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
20	20230628	140816	57	100.00	KSQ150	제약	N	N	N	N	N	13190	-10	5	-0.08	3021774790	226094	145.54	13220	13580	13120	17160	9240	13200	13365.13	4.38	0	4690	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5275	-9.95	6.19	12	0.57	-1326.00	2130.00	20450	20220902	-35.50	9420	20230327	40.02	14040	-6.05	20230526	9420	40.02	20230327	20450	-35.50	20220902	9420	40.02	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
21	20230628	130816	57	100.00	KSQ150	제약	N	N	N	N	N	13180	-20	5	-0.15	2793321980	208766	134.38	13220	13580	13120	17160	9240	13200	13380.16	4.38	0	9092	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5271	-9.94	6.19	12	0.52	-1326.00	2130.00	20450	20220902	-35.55	9420	20230327	39.92	14040	-6.13	20230526	9420	39.92	20230327	20450	-35.55	20220902	9420	39.92	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
22	20230628	120827	57	100.00	KSQ150	제약	N	N	N	N	N	13320	120	2	0.91	2448031310	182662	117.58	13220	13580	13120	17160	9240	13200	13401.97	4.38	0	13053	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5327	-10.05	6.25	12	0.46	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
23	20230628	110821	57	100.00	KSQ150	제약	N	N	N	N	N	13310	110	2	0.83	2186508620	162987	104.91	13220	13580	13120	17160	9240	13200	13415.23	4.38	0	21753	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5323	-10.04	6.25	12	0.41	-1326.00	2130.00	20450	20220902	-34.91	9420	20230327	41.30	14040	-5.20	20230526	9420	41.30	20230327	20450	-34.91	20220902	9420	41.30	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
24	20230628	100821	57	100.00	KSQ150	제약	N	N	N	N	N	13440	240	2	1.82	1618976860	120473	77.55	13220	13580	13120	17160	9240	13200	13438.50	4.38	0	25825	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5375	-10.14	6.31	12	0.30	-1326.00	2130.00	20450	20220902	-34.28	9420	20230327	42.68	14040	-4.27	20230526	9420	42.68	20230327	20450	-34.28	20220902	9420	42.68	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
25	20230628	090818	57	100.00	KSQ150	제약	N	N	N	N	N	13280	80	2	0.61	109582490	8292	5.34	13220	13290	13120	17160	9240	13200	13215.45	4.38	0	1362	13600	13400	13250	13050	12900	13500	13150	200	3960	500	9240	10	1	39992659	5311	-10.02	6.23	12	0.02	-1326.00	2130.00	20450	20220902	-35.06	9420	20230327	40.98	14040	-5.41	20230526	9420	40.98	20230327	20450	-35.06	20220902	9420	40.98	20230327	1.51	Y	182400	500	199 억	1752152	N	N	23298	N	N
26	20230627	160817	57	100.00	KSQ150	제약	N	N	N	N	N	13200	-90	5	-0.68	2043725620	154812	62.95	13190	13450	13100	17270	9310	13290	13201.34	4.37	0	984	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5279	-9.95	6.20	12	0.39	-1326.00	2130.00	20450	20220902	-35.45	9420	20230327	40.13	14040	-5.98	20230526	9420	40.13	20230327	20450	-35.45	20220902	9420	40.13	20230327	1.53	Y	182400	500	199 억	1748301	N	N	23298	N	N
27	20230627	150822	57	100.00	KSQ150	제약	N	N	N	N	N	13150	-140	5	-1.05	1874374590	141983	57.73	13190	13450	13100	17270	9310	13290	13201.40	4.37	0	2425	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5259	-9.92	6.17	12	0.36	-1326.00	2130.00	20450	20220902	-35.70	9420	20230327	39.60	14040	-6.34	20230526	9420	39.60	20230327	20450	-35.70	20220902	9420	39.60	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
28	20230627	140832	57	100.00	KSQ150	제약	N	N	N	N	N	13180	-110	5	-0.83	1465879830	110919	45.10	13190	13450	13100	17270	9310	13290	13215.77	4.37	0	-131	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5271	-9.94	6.19	12	0.28	-1326.00	2130.00	20450	20220902	-35.55	9420	20230327	39.92	14040	-6.13	20230526	9420	39.92	20230327	20450	-35.55	20220902	9420	39.92	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
29	20230627	130830	57	100.00	KSQ150	제약	N	N	N	N	N	13230	-60	5	-0.45	1279275160	96795	39.36	13190	13450	13100	17270	9310	13290	13216.34	4.37	0	4025	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5291	-9.98	6.21	12	0.24	-1326.00	2130.00	20450	20220902	-35.31	9420	20230327	40.45	14040	-5.77	20230526	9420	40.45	20230327	20450	-35.31	20220902	9420	40.45	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
30	20230627	120831	57	100.00	KSQ150	제약	N	N	N	N	N	13270	-20	5	-0.15	1077968230	81571	33.17	13190	13450	13100	17270	9310	13290	13215.09	4.37	0	-2242	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5307	-10.01	6.23	12	0.20	-1326.00	2130.00	20450	20220902	-35.11	9420	20230327	40.87	14040	-5.48	20230526	9420	40.87	20230327	20450	-35.11	20220902	9420	40.87	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
31	20230627	110838	57	100.00	KSQ150	제약	N	N	N	N	N	13240	-50	5	-0.38	926284330	70132	28.51	13190	13450	13100	17270	9310	13290	13207.73	4.37	0	-3492	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5295	-9.98	6.22	12	0.18	-1326.00	2130.00	20450	20220902	-35.26	9420	20230327	40.55	14040	-5.70	20230526	9420	40.55	20230327	20450	-35.26	20220902	9420	40.55	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
32	20230627	100812	57	100.00	KSQ150	제약	N	N	N	N	N	13200	-90	5	-0.68	695267760	52579	21.38	13190	13450	13100	17270	9310	13290	13223.30	4.37	0	-4569	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5279	-9.95	6.20	12	0.13	-1326.00	2130.00	20450	20220902	-35.45	9420	20230327	40.13	14040	-5.98	20230526	9420	40.13	20230327	20450	-35.45	20220902	9420	40.13	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
33	20230627	090817	57	100.00	KSQ150	제약	N	N	N	N	N	13340	50	2	0.38	113213700	8534	3.47	13190	13350	13180	17270	9310	13290	13266.19	4.37	0	2669	13823	13556	13263	12996	12703	13690	13130	200	3980	500	9300	10	1	39992659	5335	-10.06	6.26	12	0.02	-1326.00	2130.00	20450	20220902	-34.77	9420	20230327	41.61	14040	-4.99	20230526	9420	41.61	20230327	20450	-34.77	20220902	9420	41.61	20230327	1.53	Y	182400	500	199 억	1748301	N	N	10992	N	N
34	20230626	160816	57	100.00	KSQ150	제약	N	N	N	N	N	13290	30	2	0.23	3271080440	245577	89.75	13020	13530	12970	17230	9290	13260	13320.15	4.28	0	35545	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5315	-10.02	6.24	12	0.61	-1326.00	2130.00	20450	20220902	-35.01	9420	20230327	41.08	14040	-5.34	20230526	9420	41.08	20230327	20450	-35.01	20220902	9420	41.08	20230327	1.55	Y	182400	500	199 억	1712961	N	N	10992	N	N
35	20230626	150822	57	100.00	KSQ150	제약	N	N	N	N	N	13330	70	2	0.53	3072542540	230672	84.30	13020	13530	12970	17230	9290	13260	13319.96	4.28	0	36920	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5331	-10.05	6.26	12	0.58	-1326.00	2130.00	20450	20220902	-34.82	9420	20230327	41.51	14040	-5.06	20230526	9420	41.51	20230327	20450	-34.82	20220902	9420	41.51	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
36	20230626	140821	57	100.00	KSQ150	제약	N	N	N	N	N	13410	150	2	1.13	2637659800	198217	72.44	13020	13530	12970	17230	9290	13260	13306.93	4.28	0	34655	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5363	-10.11	6.30	12	0.50	-1326.00	2130.00	20450	20220902	-34.43	9420	20230327	42.36	14040	-4.49	20230526	9420	42.36	20230327	20450	-34.43	20220902	9420	42.36	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
37	20230626	130815	57	100.00	KSQ150	제약	N	N	N	N	N	13420	160	2	1.21	2396632550	180244	65.87	13020	13530	12970	17230	9290	13260	13296.60	4.28	0	38049	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5367	-10.12	6.30	12	0.45	-1326.00	2130.00	20450	20220902	-34.38	9420	20230327	42.46	14040	-4.42	20230526	9420	42.46	20230327	20450	-34.38	20220902	9420	42.46	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
38	20230626	120816	57	100.00	KSQ150	제약	N	N	N	N	N	13400	140	2	1.06	2132988150	160570	58.68	13020	13530	12970	17230	9290	13260	13283.85	4.28	0	39892	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5359	-10.11	6.29	12	0.40	-1326.00	2130.00	20450	20220902	-34.47	9420	20230327	42.25	14040	-4.56	20230526	9420	42.25	20230327	20450	-34.47	20220902	9420	42.25	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
39	20230626	110815	57	100.00	KSQ150	제약	N	N	N	N	N	13510	250	2	1.89	1830059690	137967	50.42	13020	13530	12970	17230	9290	13260	13264.47	4.28	0	43346	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5403	-10.19	6.34	12	0.34	-1326.00	2130.00	20450	20220902	-33.94	9420	20230327	43.42	14040	-3.77	20230526	9420	43.42	20230327	20450	-33.94	20220902	9420	43.42	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
40	20230626	100815	57	100.00	KSQ150	제약	N	N	N	N	N	13340	80	2	0.60	955748710	72921	26.65	13020	13380	12970	17230	9290	13260	13106.63	4.28	0	27942	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5335	-10.06	6.26	12	0.18	-1326.00	2130.00	20450	20220902	-34.77	9420	20230327	41.61	14040	-4.99	20230526	9420	41.61	20230327	20450	-34.77	20220902	9420	41.61	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
41	20230626	090818	57	100.00	KSQ150	제약	N	N	N	N	N	13070	-190	5	-1.43	177187350	13598	4.97	13020	13130	13010	17230	9290	13260	13030.40	4.28	0	5736	13653	13456	13203	13006	12753	13330	12880	200	3970	500	9280	10	1	39992659	5227	-9.86	6.14	12	0.03	-1326.00	2130.00	20450	20220902	-36.09	9420	20230327	38.75	14040	-6.91	20230526	9420	38.75	20230327	20450	-36.09	20220902	9420	38.75	20230327	1.55	Y	182400	500	199 억	1712961	N	N	49656	N	N
42	20230623	180406	57	100.00	KSQ150	제약	N	N	N	N	N	13260	-60	5	-0.45	3610106480	273631	128.79	13310	13400	12950	17310	9330	13320	13192.18	4.33	688	-19330	13693	13506	13203	13016	12713	13600	13110	200	3990	500	9320	10	1	39992659	5303	-10.00	6.23	12	0.68	-1326.00	2130.00	20450	20220902	-35.16	9420	20230327	40.76	14040	-5.56	20230526	9420	40.76	20230327	20450	-35.16	20220902	9420	40.76	20230327	1.57	Y	182400	500	199 억	1730727	N	N	49656	N	N
43	20230623	140647	57	100.00	KSQ150	제약	N	N	N	N	N	13030	-290	5	-2.18	2175940610	165014	77.67	13310	13400	12960	17310	9330	13320	13186.40	4.33	688	-7104	13693	13506	13203	13016	12713	13600	13110	200	3990	500	9320	10	1	39992659	5211	-9.83	6.12	12	0.41	-1326.00	2130.00	20450	20220902	-36.28	9420	20230327	38.32	14040	-7.19	20230526	9420	38.32	20230327	20450	-36.28	20220902	9420	38.32	20230327	1.57	Y	182400	500	199 억	1730727	N	N	33891	N	N
44	20230622	160327	57	100.00	KSQ150	제약	N	N	N	N	N	13320	220	2	1.68	2801241650	211660	68.52	13110	13390	12900	17030	9170	13100	13234.39	4.37	0	-29478	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5327	-10.05	6.25	12	0.53	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.61	Y	182400	500	199 억	1747579	N	N	33891	N	N
45	20230622	150908	57	100.00	KSQ150	제약	N	N	N	N	N	13320	220	2	1.68	2647681090	200124	64.79	13110	13390	12900	17030	9170	13100	13230.20	4.37	0	-26208	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5327	-10.05	6.25	12	0.50	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
46	20230622	140102	57	100.00	KSQ150	제약	N	N	N	N	N	13170	70	2	0.53	1953029000	147718	47.82	13110	13390	12900	17030	9170	13100	13221.33	4.37	0	-13826	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5267	-9.93	6.18	12	0.37	-1326.00	2130.00	20450	20220902	-35.60	9420	20230327	39.81	14040	-6.20	20230526	9420	39.81	20230327	20450	-35.60	20220902	9420	39.81	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
47	20230622	130646	57	100.00	KSQ150	제약	N	N	N	N	N	13310	210	2	1.60	1670240710	126308	40.89	13110	13390	12900	17030	9170	13100	13223.55	4.37	0	256	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5323	-10.04	6.25	12	0.32	-1326.00	2130.00	20450	20220902	-34.91	9420	20230327	41.30	14040	-5.20	20230526	9420	41.30	20230327	20450	-34.91	20220902	9420	41.30	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
48	20230622	121006	57	100.00	KSQ150	제약	N	N	N	N	N	13320	220	2	1.68	1398079040	105868	34.27	13110	13390	12900	17030	9170	13100	13205.87	4.37	0	9861	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5327	-10.05	6.25	12	0.26	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
49	20230622	110939	57	100.00	KSQ150	제약	N	N	N	N	N	13370	270	2	2.06	1069645120	81253	26.30	13110	13380	12900	17030	9170	13100	13164.38	4.37	0	13557	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5347	-10.08	6.28	12	0.20	-1326.00	2130.00	20450	20220902	-34.62	9420	20230327	41.93	14040	-4.77	20230526	9420	41.93	20230327	20450	-34.62	20220902	9420	41.93	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
50	20230622	100759	57	100.00	KSQ150	제약	N	N	N	N	N	13180	80	2	0.61	533345770	40910	13.24	13110	13200	12900	17030	9170	13100	13037.05	4.37	0	2978	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5271	-9.94	6.19	12	0.10	-1326.00	2130.00	20450	20220902	-35.55	9420	20230327	39.92	14040	-6.13	20230526	9420	39.92	20230327	20450	-35.55	20220902	9420	39.92	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
51	20230622	090610	57	100.00	KSQ150	제약	N	N	N	N	N	13010	-90	5	-0.69	63258770	4857	1.57	13110	13120	12960	17030	9170	13100	13024.25	4.37	0	-932	13673	13386	13223	12936	12773	13305	12855	200	3930	500	9170	10	1	39992659	5203	-9.81	6.11	12	0.01	-1326.00	2130.00	20450	20220902	-36.38	9420	20230327	38.11	14040	-7.34	20230526	9420	38.11	20230327	20450	-36.38	20220902	9420	38.11	20230327	1.61	Y	182400	500	199 억	1747579	N	N	53653	N	N
52	20230621	160611	57	100.00	KSQ150	제약	N	N	N	N	N	13100	-300	5	-2.24	4067451530	306518	44.95	13400	13510	13060	17420	9380	13400	13270.19	4.48	860	-41708	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5239	-9.88	6.15	12	0.77	-1326.00	2130.00	20450	20220902	-35.94	9420	20230327	39.07	14040	-6.70	20230526	9420	39.07	20230327	20450	-35.94	20220902	9420	39.07	20230327	1.62	Y	182400	500	199 억	1790401	N	N	53653	N	N
53	20230621	150335	57	100.00	KSQ150	제약	N	N	N	N	N	13220	-180	5	-1.34	3704005770	278830	40.89	13400	13510	13060	17420	9380	13400	13284.10	4.48	860	-46830	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5287	-9.97	6.21	12	0.70	-1326.00	2130.00	20450	20220902	-35.35	9420	20230327	40.34	14040	-5.84	20230526	9420	40.34	20230327	20450	-35.35	20220902	9420	40.34	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
54	20230621	140738	57	100.00	KSQ150	제약	N	N	N	N	N	13270	-130	5	-0.97	3265407460	245668	36.03	13400	13510	13060	17420	9380	13400	13291.95	4.48	860	-41873	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5307	-10.01	6.23	12	0.61	-1326.00	2130.00	20450	20220902	-35.11	9420	20230327	40.87	14040	-5.48	20230526	9420	40.87	20230327	20450	-35.11	20220902	9420	40.87	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
55	20230621	130249	57	100.00	KSQ150	제약	N	N	N	N	N	13420	20	2	0.15	2837130760	213571	31.32	13400	13510	13060	17420	9380	13400	13284.25	4.48	860	-27469	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5367	-10.12	6.30	12	0.53	-1326.00	2130.00	20450	20220902	-34.38	9420	20230327	42.46	14040	-4.42	20230526	9420	42.46	20230327	20450	-34.38	20220902	9420	42.46	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
56	20230621	120627	57	100.00	KSQ150	제약	N	N	N	N	N	13330	-70	5	-0.52	2246564810	169597	24.87	13400	13490	13060	17420	9380	13400	13246.49	4.48	860	-14247	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5331	-10.05	6.26	12	0.42	-1326.00	2130.00	20450	20220902	-34.82	9420	20230327	41.51	14040	-5.06	20230526	9420	41.51	20230327	20450	-34.82	20220902	9420	41.51	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
57	20230621	110251	57	100.00	KSQ150	제약	N	N	N	N	N	13400	0	3	0.00	1724318610	130462	19.13	13400	13490	13060	17420	9380	13400	13217.02	4.48	860	-18887	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5359	-10.11	6.29	12	0.33	-1326.00	2130.00	20450	20220902	-34.47	9420	20230327	42.25	14040	-4.56	20230526	9420	42.25	20230327	20450	-34.47	20220902	9420	42.25	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
58	20230621	100706	57	100.00	KSQ150	제약	N	N	N	N	N	13090	-310	5	-2.31	1144194700	86350	12.66	13400	13490	13080	17420	9380	13400	13250.66	4.48	860	-11941	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5235	-9.87	6.15	12	0.22	-1326.00	2130.00	20450	20220902	-35.99	9420	20230327	38.96	14040	-6.77	20230526	9420	38.96	20230327	20450	-35.99	20220902	9420	38.96	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
59	20230621	090331	57	100.00	KSQ150	제약	N	N	N	N	N	13320	-80	5	-0.60	70430270	5283	0.77	13400	13400	13140	17420	9380	13400	13331.49	4.48	860	-505	14340	13870	13080	12610	11820	14105	12845	200	4020	500	9380	10	1	39992659	5327	-10.05	6.25	12	0.01	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.62	Y	182400	500	199 억	1790401	N	N	64890	N	N
60	20230620	160520	57	100.00	KSQ150	제약	N	N	N	N	N	13400	480	2	3.72	8923673840	680786	264.27	12500	13550	12290	16790	9050	12920	13106.48	4.41	-16884	59414	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5359	-10.11	6.29	12	1.70	-1326.00	2130.00	20450	20220902	-34.47	9420	20230327	42.25	14040	-4.56	20230526	9420	42.25	20230327	20450	-34.47	20220902	9420	42.25	20230327	1.60	Y	182400	500	199 억	1761858	N	N	64890	N	N
61	20230620	150110	57	100.00	KSQ150	제약	N	N	N	N	N	13440	520	2	4.02	8513826540	650316	252.44	12500	13550	12290	16790	9050	12920	13091.83	4.41	-16884	63062	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5375	-10.14	6.31	12	1.63	-1326.00	2130.00	20450	20220902	-34.28	9420	20230327	42.68	14040	-4.27	20230526	9420	42.68	20230327	20450	-34.28	20220902	9420	42.68	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
62	20230620	140803	57	100.00	KSQ150	제약	N	N	N	N	N	13440	520	2	4.02	7428066330	569618	221.11	12500	13550	12290	16790	9050	12920	13040.43	4.41	-16884	68633	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5375	-10.14	6.31	12	1.42	-1326.00	2130.00	20450	20220902	-34.28	9420	20230327	42.68	14040	-4.27	20230526	9420	42.68	20230327	20450	-34.28	20220902	9420	42.68	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
63	20230620	130737	57	100.00	KSQ150	제약	N	N	N	N	N	13280	360	2	2.79	5619437070	434747	168.76	12500	13390	12290	16790	9050	12920	12925.76	4.41	-16884	40846	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5311	-10.02	6.23	12	1.09	-1326.00	2130.00	20450	20220902	-35.06	9420	20230327	40.98	14040	-5.41	20230526	9420	40.98	20230327	20450	-35.06	20220902	9420	40.98	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
64	20230620	120350	57	100.00	KSQ150	제약	N	N	N	N	N	13320	400	2	3.10	4833860340	375597	145.80	12500	13390	12290	16790	9050	12920	12869.81	4.41	-16884	36988	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5327	-10.05	6.25	12	0.94	-1326.00	2130.00	20450	20220902	-34.87	9420	20230327	41.40	14040	-5.13	20230526	9420	41.40	20230327	20450	-34.87	20220902	9420	41.40	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
65	20230620	111018	57	100.00	KSQ150	제약	N	N	N	N	N	13190	270	2	2.09	3728681240	292358	113.49	12500	13390	12290	16790	9050	12920	12753.82	4.41	-16884	14039	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5275	-9.95	6.19	12	0.73	-1326.00	2130.00	20450	20220902	-35.50	9420	20230327	40.02	14040	-6.05	20230526	9420	40.02	20230327	20450	-35.50	20220902	9420	40.02	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
66	20230620	100834	57	100.00	KSQ150	제약	N	N	N	N	N	12750	-170	5	-1.32	1870530480	150150	58.29	12500	12750	12290	16790	9050	12920	12457.75	4.41	-16884	-3504	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	5099	-9.62	5.99	12	0.38	-1326.00	2130.00	20450	20220902	-37.65	9420	20230327	35.35	14040	-9.19	20230526	9420	35.35	20230327	20450	-37.65	20220902	9420	35.35	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
67	20230620	090314	57	100.00	KSQ150	제약	N	N	N	N	N	12500	-420	5	-3.25	241484790	19322	7.50	12500	12600	12450	16790	9050	12920	12497.92	4.41	-16884	2624	13353	13136	12983	12766	12613	13060	12690	200	3870	500	9040	10	1	39992659	4999	-9.43	5.87	12	0.05	-1326.00	2130.00	20450	20220902	-38.88	9420	20230327	32.70	14040	-10.97	20230526	9420	32.70	20230327	20450	-38.88	20220902	9420	32.70	20230327	1.60	Y	182400	500	199 억	1761858	N	N	48149	N	N
68	20230619	160944	57	100.00	KSQ150	제약	N	N	N	N	N	12920	-200	5	-1.52	3153312340	243075	53.91	13110	13200	12830	17050	9190	13120	12972.63	4.36	860	36444	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5167	-9.74	6.07	12	0.61	-1326.00	2130.00	20450	20220902	-36.82	9420	20230327	37.15	14040	-7.98	20230526	9420	37.15	20230327	20450	-36.82	20220902	9420	37.15	20230327	1.63	Y	182400	500	199 억	1745258	N	N	48149	N	N
69	20230619	150331	57	100.00	KSQ150	제약	N	N	N	N	N	12950	-170	5	-1.30	2949839660	227338	50.42	13110	13200	12830	17050	9190	13120	12975.57	4.36	860	30739	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5179	-9.77	6.08	12	0.57	-1326.00	2130.00	20450	20220902	-36.67	9420	20230327	37.47	14040	-7.76	20230526	9420	37.47	20230327	20450	-36.67	20220902	9420	37.47	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
70	20230619	141030	57	100.00	KSQ150	제약	N	N	N	N	N	12850	-270	5	-2.06	2452112700	188951	41.91	13110	13200	12830	17050	9190	13120	12977.51	4.36	860	18595	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5139	-9.69	6.03	12	0.47	-1326.00	2130.00	20450	20220902	-37.16	9420	20230327	36.41	14040	-8.48	20230526	9420	36.41	20230327	20450	-37.16	20220902	9420	36.41	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
71	20230619	130203	57	100.00	KSQ150	제약	N	N	N	N	N	12970	-150	5	-1.14	2016482930	155167	34.42	13110	13200	12850	17050	9190	13120	12995.57	4.36	860	15018	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5187	-9.78	6.09	12	0.39	-1326.00	2130.00	20450	20220902	-36.58	9420	20230327	37.69	14040	-7.62	20230526	9420	37.69	20230327	20450	-36.58	20220902	9420	37.69	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
72	20230619	121018	57	100.00	KSQ150	제약	N	N	N	N	N	12990	-130	5	-0.99	1696545250	130389	28.92	13110	13200	12900	17050	9190	13120	13011.41	4.36	860	8980	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5195	-9.80	6.10	12	0.33	-1326.00	2130.00	20450	20220902	-36.48	9420	20230327	37.90	14040	-7.48	20230526	9420	37.90	20230327	20450	-36.48	20220902	9420	37.90	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
73	20230619	110504	57	100.00	KSQ150	제약	N	N	N	N	N	12990	-130	5	-0.99	1346799810	103412	22.94	13110	13200	12900	17050	9190	13120	13023.63	4.36	860	17418	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5195	-9.80	6.10	12	0.26	-1326.00	2130.00	20450	20220902	-36.48	9420	20230327	37.90	14040	-7.48	20230526	9420	37.90	20230327	20450	-36.48	20220902	9420	37.90	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
74	20230619	100921	57	100.00	KSQ150	제약	N	N	N	N	N	13030	-90	5	-0.69	1090897310	83731	18.57	13110	13200	12900	17050	9190	13120	13028.60	4.36	860	19724	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5211	-9.83	6.12	12	0.21	-1326.00	2130.00	20450	20220902	-36.28	9420	20230327	38.32	14040	-7.19	20230526	9420	38.32	20230327	20450	-36.28	20220902	9420	38.32	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
75	20230619	091032	57	100.00	KSQ150	제약	N	N	N	N	N	12990	-130	5	-0.99	212442410	16347	3.63	13110	13110	12920	17050	9190	13120	12995.80	4.36	860	2409	13700	13410	13060	12770	12420	13555	12915	200	3930	500	9180	10	1	39992659	5195	-9.80	6.10	12	0.04	-1326.00	2130.00	20450	20220902	-36.48	9420	20230327	37.90	14040	-7.48	20230526	9420	37.90	20230327	20450	-36.48	20220902	9420	37.90	20230327	1.63	Y	182400	500	199 억	1745258	N	N	77394	N	N
76	20230616	160550	57	100.00	KSQ150	제약	N	N	N	N	N	13120	150	2	1.16	5825600110	449469	81.66	12890	13350	12710	16860	9080	12970	12960.96	4.41	0	-13152	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5247	-9.89	6.16	12	1.12	-1326.00	2130.00	20450	20220902	-35.84	9420	20230327	39.28	14040	-6.55	20230526	9420	39.28	20230327	20450	-35.84	20220902	9420	39.28	20230327	1.65	Y	182400	500	199 억	1762447	N	N	77394	N	N
77	20230616	150904	57	100.00	KSQ150	제약	N	N	N	N	N	13080	110	2	0.85	5317388740	410609	74.60	12890	13350	12710	16860	9080	12970	12950.01	4.41	0	-18786	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5231	-9.86	6.14	12	1.03	-1326.00	2130.00	20450	20220902	-36.04	9420	20230327	38.85	14040	-6.84	20230526	9420	38.85	20230327	20450	-36.04	20220902	9420	38.85	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
78	20230616	140357	57	100.00	KSQ150	제약	N	N	N	N	N	12900	-70	5	-0.54	3381067650	263158	47.81	12890	13070	12710	16860	9080	12970	12848.05	4.41	0	-28148	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5159	-9.73	6.06	12	0.66	-1326.00	2130.00	20450	20220902	-36.92	9420	20230327	36.94	14040	-8.12	20230526	9420	36.94	20230327	20450	-36.92	20220902	9420	36.94	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
79	20230616	130330	57	100.00	KSQ150	제약	N	N	N	N	N	12780	-190	5	-1.46	2818851450	219130	39.81	12890	13070	12710	16860	9080	12970	12863.83	4.41	0	-22150	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5111	-9.64	6.00	12	0.55	-1326.00	2130.00	20450	20220902	-37.51	9420	20230327	35.67	14040	-8.97	20230526	9420	35.67	20230327	20450	-37.51	20220902	9420	35.67	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
80	20230616	120152	57	100.00	KSQ150	제약	N	N	N	N	N	12860	-110	5	-0.85	2437116660	189396	34.41	12890	13070	12710	16860	9080	12970	12867.84	4.41	0	-16326	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5143	-9.70	6.04	12	0.47	-1326.00	2130.00	20450	20220902	-37.11	9420	20230327	36.52	14040	-8.40	20230526	9420	36.52	20230327	20450	-37.11	20220902	9420	36.52	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
81	20230616	110723	57	100.00	KSQ150	제약	N	N	N	N	N	12820	-150	5	-1.16	2120010230	164844	29.95	12890	13070	12710	16860	9080	12970	12860.71	4.41	0	-20985	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5127	-9.67	6.02	12	0.41	-1326.00	2130.00	20450	20220902	-37.31	9420	20230327	36.09	14040	-8.69	20230526	9420	36.09	20230327	20450	-37.31	20220902	9420	36.09	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
82	20230616	100625	57	100.00	KSQ150	제약	N	N	N	N	N	12870	-100	5	-0.77	1450449810	112468	20.43	12890	13070	12710	16860	9080	12970	12896.56	4.41	0	991	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5147	-9.71	6.04	12	0.28	-1326.00	2130.00	20450	20220902	-37.07	9420	20230327	36.62	14040	-8.33	20230526	9420	36.62	20230327	20450	-37.07	20220902	9420	36.62	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
83	20230616	090629	57	100.00	KSQ150	제약	N	N	N	N	N	12850	-120	5	-0.93	244574920	19119	3.47	12890	12890	12710	16860	9080	12970	12792.24	4.41	0	-1769	13683	13326	12703	12346	11723	13505	12525	200	3890	500	9070	10	1	39992659	5139	-9.69	6.03	12	0.05	-1326.00	2130.00	20450	20220902	-37.16	9420	20230327	36.41	14040	-8.48	20230526	9420	36.41	20230327	20450	-37.16	20220902	9420	36.41	20230327	1.65	Y	182400	500	199 억	1762447	N	N	122351	N	N
84	20230615	150444	57	100.00	KSQ150	제약	N	N	N	N	N	12920	620	2	5.04	6145203380	489064	175.14	12300	12960	12080	15990	8610	12300	12565.23	4.46	0	-38727	12946	12622	12456	12132	11966	12540	12050	200	3690	500	8610	10	1	39992659	5167	-9.74	6.07	12	1.22	-1326.00	2130.00	20450	20220902	-36.82	9420	20230327	37.15	14040	-7.98	20230526	9420	37.15	20230327	20450	-36.82	20220902	9420	37.15	20230327	1.67	Y	182400	500	199 억	1782624	N	N	54382	N	N
85	20230615	141139	57	100.00	KSQ150	제약	N	N	N	N	N	12830	530	2	4.31	5345058750	426966	152.90	12300	12960	12080	15990	8610	12300	12518.70	4.46	0	-19816	12946	12622	12456	12132	11966	12540	12050	200	3690	500	8610	10	1	39992659	5131	-9.68	6.02	12	1.07	-1326.00	2130.00	20450	20220902	-37.26	9420	20230327	36.20	14040	-8.62	20230526	9420	36.20	20230327	20450	-37.26	20220902	9420	36.20	20230327	1.67	Y	182400	500	199 억	1782624	N	N	54382	N	N
86	20230615	131121	57	100.00	KSQ150	제약	N	N	N	N	N	12810	510	2	4.15	3975965180	320177	114.66	12300	12890	12080	15990	8610	12300	12418.02	4.46	0	-22072	12946	12622	12456	12132	11966	12540	12050	200	3690	500	8610	10	1	39992659	5123	-9.66	6.01	12	0.80	-1326.00	2130.00	20450	20220902	-37.36	9420	20230327	35.99	14040	-8.76	20230526	9420	35.99	20230327	20450	-37.36	20220902	9420	35.99	20230327	1.67	Y	182400	500	199 억	1782624	N	N	54382	N	N
87	20230615	120248	57	100.00	KSQ150	제약	N	N	N	N	N	12470	170	2	1.38	2570956520	209439	75.00	12300	12550	12080	15990	8610	12300	12275.44	4.46	0	5925	12946	12622	12456	12132	11966	12540	12050	200	3690	500	8610	10	1	39992659	4987	-9.40	5.85	12	0.52	-1326.00	2130.00	20450	20220902	-39.02	9420	20230327	32.38	14040	-11.18	20230526	9420	32.38	20230327	20450	-39.02	20220902	9420	32.38	20230327	1.67	Y	182400	500	199 억	1782624	N	N	54382	N	N
88	20230615	110853	57	100.00	KSQ150	제약	N	N	N	N	N	12110	-190	5	-1.54	1704945710	139487	49.95	12300	12550	12080	15990	8610	12300	12222.97	4.46	0	10939	12946	12622	12456	12132	11966	12540	12050	200	3690	500	8610	10	1	39992659	4843	-9.13	5.69	12	0.35	-1326.00	2130.00	20450	20220902	-40.78	9420	20230327	28.56	14040	-13.75	20230526	9420	28.56	20230327	20450	-40.78	20220902	9420	28.56	20230327	1.67	Y	182400	500	199 억	1782624	N	N	54382	N	N
89	20230611	184637	57	100.00	KSQ150	제약	N	N	N	N	N	13280	100	2	0.76	2859131530	214409	96.25	13120	13490	13040	17130	9230	13180	13335.33	4.28	8091	2550	13440	13310	13130	13000	12820	13375	13065	200	3950	500	9220	10	1	39931197	5303	-10.02	6.23	12	0.54	-1326.00	2130.00	20450	20220902	-35.06	9420	20230327	40.98	14040	-5.41	20230526	9420	40.98	20230327	20450	-35.06	20220902	9420	40.98	20230327	1.73	Y	182400	500	199 억	1710252	N	N	32616	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History