KissMeData/007570/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17140	100	2	0.59	319960650	18744	93.42	17000	17190	17000	22150	11930	17040	17069.67	7.14	0	-2149	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3271	17.40	1.37	12	0.10	985.00	12530.00	25800	20220719	-33.57	16130	20230327	6.26	19750	-13.22	20230102	16130	6.26	20230327	25800	-33.57	20220719	16130	6.26	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
3	20230630	150219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17090	50	2	0.29	288756670	16923	84.34	17000	17190	17000	22150	11930	17040	17062.97	7.14	0	-1142	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3262	17.35	1.36	12	0.09	985.00	12530.00	25800	20220719	-33.76	16130	20230327	5.95	19750	-13.47	20230102	16130	5.95	20230327	25800	-33.76	20220719	16130	5.95	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
4	20230630	140220	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17050	10	2	0.06	230996070	13542	67.49	17000	17190	17000	22150	11930	17040	17057.75	7.14	0	-791	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3254	17.31	1.36	12	0.07	985.00	12530.00	25800	20220719	-33.91	16130	20230327	5.70	19750	-13.67	20230102	16130	5.70	20230327	25800	-33.91	20220719	16130	5.70	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
5	20230630	130220	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17030	-10	5	-0.06	196148510	11501	57.32	17000	17190	17000	22150	11930	17040	17054.91	7.14	0	-463	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3250	17.29	1.36	12	0.06	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
6	20230630	120218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	0	3	0.00	150156080	8801	43.86	17000	17190	17000	22150	11930	17040	17061.25	7.14	0	-634	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3252	17.30	1.36	12	0.05	985.00	12530.00	25800	20220719	-33.95	16130	20230327	5.64	19750	-13.72	20230102	16130	5.64	20230327	25800	-33.95	20220719	16130	5.64	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
7	20230630	110219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17110	70	2	0.41	82783480	4850	24.17	17000	17190	17000	22150	11930	17040	17068.76	7.14	0	-768	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3266	17.37	1.37	12	0.03	985.00	12530.00	25800	20220719	-33.68	16130	20230327	6.08	19750	-13.37	20230102	16130	6.08	20230327	25800	-33.68	20220719	16130	6.08	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
8	20230630	100219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17080	40	2	0.23	47191510	2766	13.79	17000	17190	17000	22150	11930	17040	17061.28	7.14	0	-752	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3260	17.34	1.36	12	0.01	985.00	12530.00	25800	20220719	-33.80	16130	20230327	5.89	19750	-13.52	20230102	16130	5.89	20230327	25800	-33.80	20220719	16130	5.89	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
9	20230630	090220	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17010	-30	5	-0.18	2329620	137	0.68	17000	17040	17000	22150	11930	17040	17004.53	7.14	0	1	17413	17226	17123	16936	16833	17175	16885	477	5110	2500	12600	10	1	19085664	3246	17.27	1.36	12	0.00	985.00	12530.00	25800	20220719	-34.07	16130	20230327	5.46	19750	-13.87	20230102	16130	5.46	20230327	25800	-34.07	20220719	16130	5.46	20230327	2.20	N	007570	2500	477 억	1362630	N	N	0	N	N
10	20230629	160219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	-130	5	-0.76	342772200	20041	85.77	17170	17310	17020	22300	12020	17170	17103.55	7.18	0	-7299	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3252	17.30	1.36	12	0.11	985.00	12530.00	25800	20220719	-33.95	16130	20230327	5.64	19750	-13.72	20230102	16130	5.64	20230327	25800	-33.95	20220719	16130	5.64	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
11	20230629	150218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17140	-30	5	-0.17	333815850	19516	83.53	17170	17310	17020	22300	12020	17170	17104.73	7.18	0	-7204	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3271	17.40	1.37	12	0.10	985.00	12530.00	25800	20220719	-33.57	16130	20230327	6.26	19750	-13.22	20230102	16130	6.26	20230327	25800	-33.57	20220719	16130	6.26	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
12	20230629	140217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17030	-140	5	-0.82	275419230	16099	68.90	17170	17310	17020	22300	12020	17170	17107.85	7.18	0	-5766	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3250	17.29	1.36	12	0.08	985.00	12530.00	25800	20220719	-33.99	16130	20230327	5.58	19750	-13.77	20230102	16130	5.58	20230327	25800	-33.99	20220719	16130	5.58	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
13	20230629	130218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	-130	5	-0.76	234618140	13704	58.65	17170	17310	17020	22300	12020	17170	17120.41	7.18	0	-5619	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3252	17.30	1.36	12	0.07	985.00	12530.00	25800	20220719	-33.95	16130	20230327	5.64	19750	-13.72	20230102	16130	5.64	20230327	25800	-33.95	20220719	16130	5.64	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
14	20230629	120219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17060	-110	5	-0.64	194174680	11332	48.50	17170	17310	17020	22300	12020	17170	17135.08	7.18	0	-5050	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3256	17.32	1.36	12	0.06	985.00	12530.00	25800	20220719	-33.88	16130	20230327	5.77	19750	-13.62	20230102	16130	5.77	20230327	25800	-33.88	20220719	16130	5.77	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
15	20230629	110219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17110	-60	5	-0.35	153536910	8948	38.30	17170	17310	17060	22300	12020	17170	17158.80	7.18	0	-4845	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3266	17.37	1.37	12	0.05	985.00	12530.00	25800	20220719	-33.68	16130	20230327	6.08	19750	-13.37	20230102	16130	6.08	20230327	25800	-33.68	20220719	16130	6.08	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
16	20230629	100219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17160	-10	5	-0.06	97588470	5678	24.30	17170	17310	17140	22300	12020	17170	17187.12	7.18	0	-2934	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3275	17.42	1.37	12	0.03	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
17	20230629	090218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17250	80	2	0.47	4601960	268	1.15	17170	17250	17170	22300	12020	17170	17171.49	7.18	0	-17	17463	17316	17233	17086	17003	17275	17045	477	5140	2500	12700	10	1	19085664	3292	17.51	1.38	12	0.00	985.00	12530.00	25800	20220719	-33.14	16130	20230327	6.94	19750	-12.66	20230102	16130	6.94	20230327	25800	-33.14	20220719	16130	6.94	20230327	2.23	N	007570	2500	477 억	1370179	N	N	1	N	N
18	20230628	160218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17170	-40	5	-0.23	402400640	23351	92.03	17210	17380	17150	22350	12050	17210	17232.70	7.19	0	-2444	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3277	17.43	1.37	12	0.12	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
19	20230628	150218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	30	2	0.17	377758050	21917	86.38	17210	17380	17150	22350	12050	17210	17235.85	7.19	0	-2351	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3290	17.50	1.38	12	0.11	985.00	12530.00	25800	20220719	-33.18	16130	20230327	6.88	19750	-12.71	20230102	16130	6.88	20230327	25800	-33.18	20220719	16130	6.88	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
20	20230628	140218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	30	2	0.17	297926090	17291	68.14	17210	17380	17150	22350	12050	17210	17230.12	7.19	0	162	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3290	17.50	1.38	12	0.09	985.00	12530.00	25800	20220719	-33.18	16130	20230327	6.88	19750	-12.71	20230102	16130	6.88	20230327	25800	-33.18	20220719	16130	6.88	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
21	20230628	130217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17160	-50	5	-0.29	247924700	14385	56.69	17210	17380	17150	22350	12050	17210	17234.95	7.19	0	332	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3275	17.42	1.37	12	0.08	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
22	20230628	120203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17200	-10	5	-0.06	199834580	11583	45.65	17210	17380	17150	22350	12050	17210	17252.40	7.19	0	457	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3283	17.46	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.33	16130	20230327	6.63	19750	-12.91	20230102	16130	6.63	20230327	25800	-33.33	20220719	16130	6.63	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
23	20230628	110219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17230	20	2	0.12	141922980	8214	32.37	17210	17380	17210	22350	12050	17210	17278.18	7.19	0	459	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3288	17.49	1.38	12	0.04	985.00	12530.00	25800	20220719	-33.22	16130	20230327	6.82	19750	-12.76	20230102	16130	6.82	20230327	25800	-33.22	20220719	16130	6.82	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
24	20230628	100217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17300	90	2	0.52	118142970	6837	26.94	17210	17380	17210	22350	12050	17210	17279.94	7.19	0	575	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3302	17.56	1.38	12	0.04	985.00	12530.00	25800	20220719	-32.95	16130	20230327	7.25	19750	-12.41	20230102	16130	7.25	20230327	25800	-32.95	20220719	16130	7.25	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
25	20230628	090217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17210	0	3	0.00	19089300	1109	4.37	17210	17240	17210	22350	12050	17210	17213.07	7.19	0	149	17490	17350	17240	17100	16990	17295	17045	477	5150	2500	12730	10	1	19085664	3285	17.47	1.37	12	0.01	985.00	12530.00	25800	20220719	-33.29	16130	20230327	6.70	19750	-12.86	20230102	16130	6.70	20230327	25800	-33.29	20220719	16130	6.70	20230327	2.24	N	007570	2500	477 억	1372635	N	N	1	N	N
26	20230627	160218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17210	-30	5	-0.17	437901400	25374	141.37	17240	17380	17130	22400	12070	17240	17257.97	7.19	0	-115	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3285	17.47	1.37	12	0.13	985.00	12530.00	25800	20220719	-33.29	16130	20230327	6.70	19750	-12.86	20230102	16130	6.70	20230327	25800	-33.29	20220719	16130	6.70	20230327	2.24	N	007570	2500	477 억	1372684	N	N	1	N	N
27	20230627	150218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	20	2	0.12	342761310	19848	110.58	17240	17380	17130	22400	12070	17240	17269.31	7.19	0	-421	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3294	17.52	1.38	12	0.10	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
28	20230627	140220	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17280	40	2	0.23	249907320	14474	80.64	17240	17380	17130	22400	12070	17240	17265.95	7.19	0	114	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3298	17.54	1.38	12	0.08	985.00	12530.00	25800	20220719	-33.02	16130	20230327	7.13	19750	-12.51	20230102	16130	7.13	20230327	25800	-33.02	20220719	16130	7.13	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
29	20230627	130221	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	20	2	0.12	225400520	13056	72.74	17240	17380	17130	22400	12070	17240	17264.13	7.19	0	213	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3294	17.52	1.38	12	0.07	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
30	20230627	120221	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17310	70	2	0.41	199362560	11548	64.34	17240	17380	17130	22400	12070	17240	17263.82	7.19	0	228	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3304	17.57	1.38	12	0.06	985.00	12530.00	25800	20220719	-32.91	16130	20230327	7.32	19750	-12.35	20230102	16130	7.32	20230327	25800	-32.91	20220719	16130	7.32	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
31	20230627	110220	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	20	2	0.12	124777250	7244	40.36	17240	17270	17130	22400	12070	17240	17224.91	7.19	0	238	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3294	17.52	1.38	12	0.04	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
32	20230627	100216	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17170	-70	5	-0.41	34435110	2002	11.15	17240	17270	17130	22400	12070	17240	17200.35	7.19	0	295	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3277	17.43	1.37	12	0.01	985.00	12530.00	25800	20220719	-33.45	16130	20230327	6.45	19750	-13.06	20230102	16130	6.45	20230327	25800	-33.45	20220719	16130	6.45	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
33	20230627	090218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	0	3	0.00	1672280	97	0.54	17240	17240	17240	22400	12070	17240	17240.00	7.19	0	-5	17493	17366	17153	17026	16813	17430	17090	477	5165	2500	12750	10	1	19085664	3290	17.50	1.38	12	0.00	985.00	12530.00	25800	20220719	-33.18	16130	20230327	6.88	19750	-12.71	20230102	16130	6.88	20230327	25800	-33.18	20220719	16130	6.88	20230327	2.24	N	007570	2500	477 억	1372684	N	N	4	N	N
34	20230626	160217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17240	110	2	0.64	307583630	17947	82.85	17020	17280	16940	22250	12000	17130	17138.16	7.18	0	1872	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3290	17.50	1.38	12	0.09	985.00	12530.00	25800	20220719	-33.18	16130	20230327	6.88	19750	-12.71	20230102	16130	6.88	20230327	25800	-33.18	20220719	16130	6.88	20230327	2.24	N	007570	2500	477 억	1370085	N	N	4	N	N
35	20230626	150219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17250	120	2	0.70	282299560	16482	76.08	17020	17270	16940	22250	12000	17130	17127.75	7.18	0	1980	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3292	17.51	1.38	12	0.09	985.00	12530.00	25800	20220719	-33.14	16130	20230327	6.94	19750	-12.66	20230102	16130	6.94	20230327	25800	-33.14	20220719	16130	6.94	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
36	20230626	140218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17200	70	2	0.41	226072830	13216	61.01	17020	17250	16940	22250	12000	17130	17106.00	7.18	0	1777	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3283	17.46	1.37	12	0.07	985.00	12530.00	25800	20220719	-33.33	16130	20230327	6.63	19750	-12.91	20230102	16130	6.63	20230327	25800	-33.33	20220719	16130	6.63	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
37	20230626	130218	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17120	-10	5	-0.06	209670820	12262	56.60	17020	17250	16940	22250	12000	17130	17099.24	7.18	0	1816	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3267	17.38	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.64	16130	20230327	6.14	19750	-13.32	20230102	16130	6.14	20230327	25800	-33.64	20220719	16130	6.14	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
38	20230626	120217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17210	80	2	0.47	184817280	10815	49.92	17020	17250	16940	22250	12000	17130	17088.98	7.18	0	1859	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3285	17.47	1.37	12	0.06	985.00	12530.00	25800	20220719	-33.29	16130	20230327	6.70	19750	-12.86	20230102	16130	6.70	20230327	25800	-33.29	20220719	16130	6.70	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
39	20230626	110217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17210	80	2	0.47	166969290	9777	45.13	17020	17250	16940	22250	12000	17130	17077.76	7.18	0	1621	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3285	17.47	1.37	12	0.05	985.00	12530.00	25800	20220719	-33.29	16130	20230327	6.70	19750	-12.86	20230102	16130	6.70	20230327	25800	-33.29	20220719	16130	6.70	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
40	20230626	100217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17100	-30	5	-0.18	120331070	7062	32.60	17020	17200	16940	22250	12000	17130	17039.23	7.18	0	492	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3264	17.36	1.36	12	0.04	985.00	12530.00	25800	20220719	-33.72	16130	20230327	6.01	19750	-13.42	20230102	16130	6.01	20230327	25800	-33.72	20220719	16130	6.01	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
41	20230626	090217	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17040	-90	5	-0.53	5005250	294	1.36	17020	17070	17020	22250	12000	17130	17024.66	7.18	0	-9	17323	17226	17113	17016	16903	17275	17065	477	5125	2500	12670	10	1	19085664	3252	17.30	1.36	12	0.00	985.00	12530.00	25800	20220719	-33.95	16130	20230327	5.64	19750	-13.72	20230102	16130	5.64	20230327	25800	-33.95	20220719	16130	5.64	20230327	2.24	N	007570	2500	477 억	1370085	N	N	11	N	N
42	20230623	152853	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17120	-40	5	-0.23	356693500	20886	57.36	17110	17210	17000	22300	12020	17160	17078.11	7.21	0	-4889	17573	17366	17183	16976	16793	17275	16885	477	5140	2500	12690	10	1	19085664	3267	17.38	1.37	12	0.11	985.00	12530.00	25800	20220719	-33.64	16130	20230327	6.14	19750	-13.32	20230102	16130	6.14	20230327	25800	-33.64	20220719	16130	6.14	20230327	2.23	N	007570	2500	477 억	1375186	N	N	0	N	N
43	20230623	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17000	-160	5	-0.93	248493490	14542	39.93	17110	17210	17000	22300	12020	17160	17087.99	7.21	0	-4030	17573	17366	17183	16976	16793	17275	16885	477	5140	2500	12690	10	1	19085664	3245	17.26	1.36	12	0.08	985.00	12530.00	25800	20220719	-34.11	16130	20230327	5.39	19750	-13.92	20230102	16130	5.39	20230327	25800	-34.11	20220719	16130	5.39	20230327	2.23	N	007570	2500	477 억	1375186	N	N	0	N	N
44	20230622	160536	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17160	-210	5	-1.21	624876770	36347	165.31	17270	17390	17000	22550	12160	17370	17192.07	7.24	0	-6415	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3275	17.42	1.37	12	0.19	985.00	12530.00	25800	20220719	-33.49	16130	20230327	6.39	19750	-13.11	20230102	16130	6.39	20230327	25800	-33.49	20220719	16130	6.39	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
45	20230622	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17150	-220	5	-1.27	589301130	34270	155.86	17270	17390	17000	22550	12160	17370	17195.83	7.24	0	-5980	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3273	17.41	1.37	12	0.18	985.00	12530.00	25800	20220719	-33.53	16130	20230327	6.32	19750	-13.16	20230102	16130	6.32	20230327	25800	-33.53	20220719	16130	6.32	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
46	20230622	140625	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17130	-240	5	-1.38	516612690	30036	136.61	17270	17390	17000	22550	12160	17370	17199.78	7.24	0	-2910	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3269	17.39	1.37	12	0.16	985.00	12530.00	25800	20220719	-33.60	16130	20230327	6.20	19750	-13.27	20230102	16130	6.20	20230327	25800	-33.60	20220719	16130	6.20	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
47	20230622	130906	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17210	-160	5	-0.92	477890590	27780	126.35	17270	17390	17000	22550	12160	17370	17202.69	7.24	0	-2115	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3285	17.47	1.37	12	0.15	985.00	12530.00	25800	20220719	-33.29	16130	20230327	6.70	19750	-12.86	20230102	16130	6.70	20230327	25800	-33.29	20220719	16130	6.70	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
48	20230622	120839	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	-110	5	-0.63	257767730	14935	67.93	17270	17390	17180	22550	12160	17370	17259.31	7.24	0	-2435	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3294	17.52	1.38	12	0.08	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
49	20230622	110231	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17260	-110	5	-0.63	215449080	12483	56.77	17270	17390	17180	22550	12160	17370	17259.40	7.24	0	-2087	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3294	17.52	1.38	12	0.07	985.00	12530.00	25800	20220719	-33.10	16130	20230327	7.01	19750	-12.61	20230102	16130	7.01	20230327	25800	-33.10	20220719	16130	7.01	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
50	20230622	100819	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17380	10	2	0.06	104423270	6042	27.48	17270	17390	17230	22550	12160	17370	17282.90	7.24	0	-1576	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3317	17.64	1.39	12	0.03	985.00	12530.00	25800	20220719	-32.64	16130	20230327	7.75	19750	-12.00	20230102	16130	7.75	20230327	25800	-32.64	20220719	16130	7.75	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
51	20230622	090314	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17250	-120	5	-0.69	13159520	762	3.47	17270	17300	17250	22550	12160	17370	17269.71	7.24	0	-156	17590	17480	17390	17280	17190	17435	17235	477	5195	2500	12850	10	1	19085664	3292	17.51	1.38	12	0.00	985.00	12530.00	25800	20220719	-33.14	16130	20230327	6.94	19750	-12.66	20230102	16130	6.94	20230327	25800	-33.14	20220719	16130	6.94	20230327	2.23	N	007570	2500	477 억	1381188	N	N	232	N	N
52	20230621	160916	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17370	-110	5	-0.63	381715940	21987	166.35	17480	17500	17300	22700	12240	17480	17360.98	7.26	0	-4786	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3315	17.63	1.39	12	0.12	985.00	12530.00	25800	20220719	-32.67	16130	20230327	7.69	19750	-12.05	20230102	16130	7.69	20230327	25800	-32.67	20220719	16130	7.69	20230327	2.23	N	007570	2500	477 억	1385054	N	N	232	N	N
53	20230621	150325	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17330	-150	5	-0.86	354040940	20391	154.28	17480	17500	17300	22700	12240	17480	17362.61	7.26	0	-4751	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3308	17.59	1.38	12	0.11	985.00	12530.00	25800	20220719	-32.83	16130	20230327	7.44	19750	-12.25	20230102	16130	7.44	20230327	25800	-32.83	20220719	16130	7.44	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
54	20230621	140943	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17380	-100	5	-0.57	281794590	16231	122.80	17480	17500	17300	22700	12240	17480	17361.51	7.26	0	-2316	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3317	17.64	1.39	12	0.09	985.00	12530.00	25800	20220719	-32.64	16130	20230327	7.75	19750	-12.00	20230102	16130	7.75	20230327	25800	-32.64	20220719	16130	7.75	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
55	20230621	130137	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17340	-140	5	-0.80	247522990	14258	107.88	17480	17490	17300	22700	12240	17480	17360.29	7.26	0	-1996	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3309	17.60	1.38	12	0.07	985.00	12530.00	25800	20220719	-32.79	16130	20230327	7.50	19750	-12.20	20230102	16130	7.50	20230327	25800	-32.79	20220719	16130	7.50	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
56	20230621	120944	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17370	-110	5	-0.63	215457960	12410	93.89	17480	17490	17300	22700	12240	17480	17361.64	7.26	0	-1818	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3315	17.63	1.39	12	0.07	985.00	12530.00	25800	20220719	-32.67	16130	20230327	7.69	19750	-12.05	20230102	16130	7.69	20230327	25800	-32.67	20220719	16130	7.69	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
57	20230621	110543	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17330	-150	5	-0.86	198559190	11436	86.52	17480	17490	17300	22700	12240	17480	17362.64	7.26	0	-1994	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3308	17.59	1.38	12	0.06	985.00	12530.00	25800	20220719	-32.83	16130	20230327	7.44	19750	-12.25	20230102	16130	7.44	20230327	25800	-32.83	20220719	16130	7.44	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
58	20230621	100611	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17380	-100	5	-0.57	49093540	2823	21.36	17480	17490	17350	22700	12240	17480	17390.56	7.26	0	-702	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3317	17.64	1.39	12	0.01	985.00	12530.00	25800	20220719	-32.64	16130	20230327	7.75	19750	-12.00	20230102	16130	7.75	20230327	25800	-32.64	20220719	16130	7.75	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
59	20230621	090444	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17430	-50	5	-0.29	1537170	88	0.67	17480	17480	17430	22700	12240	17480	17467.84	7.26	0	-67	17746	17612	17526	17392	17306	17680	17460	477	5230	2500	12930	10	1	19085664	3327	17.70	1.39	12	0.00	985.00	12530.00	25800	20220719	-32.44	16130	20230327	8.06	19750	-11.75	20230102	16130	8.06	20230327	25800	-32.44	20220719	16130	8.06	20230327	2.23	N	007570	2500	477 억	1385054	N	N	0	N	N
60	20230620	160857	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17480	-60	5	-0.34	229417280	13085	53.24	17440	17660	17440	22800	12280	17540	17532.85	7.27	0	-2944	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3336	17.75	1.40	12	0.07	985.00	12530.00	25800	20220719	-32.25	16130	20230327	8.37	19750	-11.49	20230102	16130	8.37	20230327	25800	-32.25	20220719	16130	8.37	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
61	20230620	150443	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17550	10	2	0.06	222019290	12662	51.52	17440	17660	17440	22800	12280	17540	17534.30	7.27	0	-2867	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3350	17.82	1.40	12	0.07	985.00	12530.00	25800	20220719	-31.98	16130	20230327	8.80	19750	-11.14	20230102	16130	8.80	20230327	25800	-31.98	20220719	16130	8.80	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
62	20230620	140819	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17500	-40	5	-0.23	162590790	9276	37.74	17440	17660	17440	22800	12280	17540	17528.11	7.27	0	-1118	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3340	17.77	1.40	12	0.05	985.00	12530.00	25800	20220719	-32.17	16130	20230327	8.49	19750	-11.39	20230102	16130	8.49	20230327	25800	-32.17	20220719	16130	8.49	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
63	20230620	130911	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17500	-40	5	-0.23	149509470	8528	34.70	17440	17660	17440	22800	12280	17540	17531.60	7.27	0	-924	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3340	17.77	1.40	12	0.04	985.00	12530.00	25800	20220719	-32.17	16130	20230327	8.49	19750	-11.39	20230102	16130	8.49	20230327	25800	-32.17	20220719	16130	8.49	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
64	20230620	120923	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17500	-40	5	-0.23	121524750	6928	28.19	17440	17660	17440	22800	12280	17540	17541.10	7.27	0	-814	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3340	17.77	1.40	12	0.04	985.00	12530.00	25800	20220719	-32.17	16130	20230327	8.49	19750	-11.39	20230102	16130	8.49	20230327	25800	-32.17	20220719	16130	8.49	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
65	20230620	110449	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17530	-10	5	-0.06	96799430	5516	22.44	17440	17660	17440	22800	12280	17540	17548.85	7.27	0	-451	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3346	17.80	1.40	12	0.03	985.00	12530.00	25800	20220719	-32.05	16130	20230327	8.68	19750	-11.24	20230102	16130	8.68	20230327	25800	-32.05	20220719	16130	8.68	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
66	20230620	100907	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17600	60	2	0.34	75445820	4299	17.49	17440	17660	17440	22800	12280	17540	17549.62	7.27	0	-363	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3359	17.87	1.40	12	0.02	985.00	12530.00	25800	20220719	-31.78	16130	20230327	9.11	19750	-10.89	20230102	16130	9.11	20230327	25800	-31.78	20220719	16130	9.11	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
67	20230620	090939	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17520	-20	5	-0.11	7731880	442	1.80	17440	17540	17440	22800	12280	17540	17492.94	7.27	0	-81	17733	17636	17483	17386	17233	17560	17310	477	5260	2500	12970	10	1	19085664	3344	17.79	1.40	12	0.00	985.00	12530.00	25800	20220719	-32.09	16130	20230327	8.62	19750	-11.29	20230102	16130	8.62	20230327	25800	-32.09	20220719	16130	8.62	20230327	2.25	N	007570	2500	477 억	1387838	N	N	2	N	N
68	20230619	160819	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17540	-50	5	-0.28	427766260	24537	103.62	17550	17580	17330	22850	12320	17590	17433.52	7.27	0	258	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3348	17.81	1.40	12	0.13	985.00	12530.00	25800	20220719	-32.02	16130	20230327	8.74	19750	-11.19	20230102	16130	8.74	20230327	25800	-32.02	20220719	16130	8.74	20230327	2.25	N	007570	2500	477 억	1388011	N	N	2	N	N
69	20230619	150406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17540	-50	5	-0.28	396850320	22773	96.17	17550	17580	17330	22850	12320	17590	17426.35	7.27	0	136	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3348	17.81	1.40	12	0.12	985.00	12530.00	25800	20220719	-32.02	16130	20230327	8.74	19750	-11.19	20230102	16130	8.74	20230327	25800	-32.02	20220719	16130	8.74	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
70	20230619	141004	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17450	-140	5	-0.80	322659290	18526	78.24	17550	17580	17330	22850	12320	17590	17416.57	7.27	0	615	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3330	17.72	1.39	12	0.10	985.00	12530.00	25800	20220719	-32.36	16130	20230327	8.18	19750	-11.65	20230102	16130	8.18	20230327	25800	-32.36	20220719	16130	8.18	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
71	20230619	130500	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17430	-160	5	-0.91	302234840	17356	73.30	17550	17580	17330	22850	12320	17590	17413.85	7.27	0	571	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3327	17.70	1.39	12	0.09	985.00	12530.00	25800	20220719	-32.44	16130	20230327	8.06	19750	-11.75	20230102	16130	8.06	20230327	25800	-32.44	20220719	16130	8.06	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
72	20230619	120433	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17430	-160	5	-0.91	258633460	14853	62.73	17550	17580	17330	22850	12320	17590	17412.88	7.27	0	320	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3327	17.70	1.39	12	0.08	985.00	12530.00	25800	20220719	-32.44	16130	20230327	8.06	19750	-11.75	20230102	16130	8.06	20230327	25800	-32.44	20220719	16130	8.06	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
73	20230619	110120	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17390	-200	5	-1.14	184735370	10601	44.77	17550	17580	17330	22850	12320	17590	17426.22	7.27	0	-101	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3319	17.65	1.39	12	0.06	985.00	12530.00	25800	20220719	-32.60	16130	20230327	7.81	19750	-11.95	20230102	16130	7.81	20230327	25800	-32.60	20220719	16130	7.81	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
74	20230619	101018	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17500	-90	5	-0.51	124860260	7163	30.25	17550	17580	17330	22850	12320	17590	17431.28	7.27	0	-361	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3340	17.77	1.40	12	0.04	985.00	12530.00	25800	20220719	-32.17	16130	20230327	8.49	19750	-11.39	20230102	16130	8.49	20230327	25800	-32.17	20220719	16130	8.49	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
75	20230619	090705	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17450	-140	5	-0.80	25946910	1484	6.27	17550	17550	17450	22850	12320	17590	17484.44	7.27	0	-707	17843	17716	17523	17396	17203	17780	17460	477	5265	2500	13010	10	1	19085664	3330	17.72	1.39	12	0.01	985.00	12530.00	25800	20220719	-32.36	16130	20230327	8.18	19750	-11.65	20230102	16130	8.18	20230327	25800	-32.36	20220719	16130	8.18	20230327	2.25	N	007570	2500	477 억	1388011	N	N	0	N	N
76	20230616	160313	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17590	290	2	1.68	414248140	23677	78.28	17330	17650	17330	22450	12110	17300	17495.80	7.26	0	1925	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3357	17.86	1.40	12	0.12	985.00	12530.00	25800	20220719	-31.82	16130	20230327	9.05	19750	-10.94	20230102	16130	9.05	20230327	25800	-31.82	20220719	16130	9.05	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
77	20230616	150850	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17550	250	2	1.45	401992440	22980	75.97	17330	17650	17330	22450	12110	17300	17493.14	7.26	0	1768	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3350	17.82	1.40	12	0.12	985.00	12530.00	25800	20220719	-31.98	16130	20230327	8.80	19750	-11.14	20230102	16130	8.80	20230327	25800	-31.98	20220719	16130	8.80	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
78	20230616	140923	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17540	240	2	1.39	339613440	19433	64.25	17330	17590	17330	22450	12110	17300	17476.12	7.26	0	2329	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3348	17.81	1.40	12	0.10	985.00	12530.00	25800	20220719	-32.02	16130	20230327	8.74	19750	-11.19	20230102	16130	8.74	20230327	25800	-32.02	20220719	16130	8.74	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
79	20230616	130947	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17520	220	2	1.27	276933260	15864	52.45	17330	17570	17330	22450	12110	17300	17456.71	7.26	0	2530	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3344	17.79	1.40	12	0.08	985.00	12530.00	25800	20220719	-32.09	16130	20230327	8.62	19750	-11.29	20230102	16130	8.62	20230327	25800	-32.09	20220719	16130	8.62	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
80	20230616	120515	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17430	130	2	0.75	248508010	14239	47.07	17330	17570	17330	22450	12110	17300	17452.63	7.26	0	2666	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3327	17.70	1.39	12	0.07	985.00	12530.00	25800	20220719	-32.44	16130	20230327	8.06	19750	-11.75	20230102	16130	8.06	20230327	25800	-32.44	20220719	16130	8.06	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
81	20230616	110335	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17470	170	2	0.98	191497090	10978	36.29	17330	17570	17330	22450	12110	17300	17443.71	7.26	0	2729	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3334	17.74	1.39	12	0.06	985.00	12530.00	25800	20220719	-32.29	16130	20230327	8.31	19750	-11.54	20230102	16130	8.31	20230327	25800	-32.29	20220719	16130	8.31	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
82	20230616	100832	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17410	110	2	0.64	138122530	7927	26.21	17330	17570	17330	22450	12110	17300	17424.31	7.26	0	2735	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3323	17.68	1.39	12	0.04	985.00	12530.00	25800	20220719	-32.52	16130	20230327	7.94	19750	-11.85	20230102	16130	7.94	20230327	25800	-32.52	20220719	16130	7.94	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
83	20230616	090426	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17450	150	2	0.87	11082720	638	2.11	17330	17450	17330	22450	12110	17300	17371.03	7.26	0	329	17806	17552	17376	17122	16946	17465	17035	477	5170	2500	12800	10	1	19085664	3330	17.72	1.39	12	0.00	985.00	12530.00	25800	20220719	-32.36	16130	20230327	8.18	19750	-11.65	20230102	16130	8.18	20230327	25800	-32.36	20220719	16130	8.18	20230327	2.27	N	007570	2500	477 억	1385050	N	N	0	N	N
84	20230615	150642	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17310	-220	5	-1.25	489784760	28214	68.87	17500	17630	17200	22750	12280	17530	17359.64	7.30	0	-8495	18116	17822	17656	17362	17196	17740	17280	477	5235	2500	12970	10	1	19085664	3304	17.57	1.38	12	0.15	985.00	12530.00	25800	20220719	-32.91	16130	20230327	7.32	19750	-12.35	20230102	16130	7.32	20230327	25800	-32.91	20220719	16130	7.32	20230327	2.27	N	007570	2500	477 억	1393276	N	N	40	N	N
85	20230615	141043	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17250	-280	5	-1.60	415157160	23899	58.34	17500	17630	17200	22750	12280	17530	17371.32	7.30	0	-6860	18116	17822	17656	17362	17196	17740	17280	477	5235	2500	12970	10	1	19085664	3292	17.51	1.38	12	0.13	985.00	12530.00	25800	20220719	-33.14	16130	20230327	6.94	19750	-12.66	20230102	16130	6.94	20230327	25800	-33.14	20220719	16130	6.94	20230327	2.27	N	007570	2500	477 억	1393276	N	N	40	N	N
86	20230615	130503	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17320	-210	5	-1.20	352058390	20246	49.42	17500	17630	17200	22750	12280	17530	17389.03	7.30	0	-4606	18116	17822	17656	17362	17196	17740	17280	477	5235	2500	12970	10	1	19085664	3306	17.58	1.38	12	0.11	985.00	12530.00	25800	20220719	-32.87	16130	20230327	7.38	19750	-12.30	20230102	16130	7.38	20230327	25800	-32.87	20220719	16130	7.38	20230327	2.27	N	007570	2500	477 억	1393276	N	N	40	N	N
87	20230615	120835	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17280	-250	5	-1.43	344222380	19793	48.32	17500	17630	17200	22750	12280	17530	17391.12	7.30	0	-4594	18116	17822	17656	17362	17196	17740	17280	477	5235	2500	12970	10	1	19085664	3298	17.54	1.38	12	0.10	985.00	12530.00	25800	20220719	-33.02	16130	20230327	7.13	19750	-12.51	20230102	16130	7.13	20230327	25800	-33.02	20220719	16130	7.13	20230327	2.27	N	007570	2500	477 억	1393276	N	N	40	N	N
88	20230615	110717	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17270	-260	5	-1.48	270544850	15519	37.88	17500	17630	17260	22750	12280	17530	17433.14	7.30	0	-4037	18116	17822	17656	17362	17196	17740	17280	477	5235	2500	12970	10	1	19085664	3296	17.53	1.38	12	0.08	985.00	12530.00	25800	20220719	-33.06	16130	20230327	7.07	19750	-12.56	20230102	16130	7.07	20230327	25800	-33.06	20220719	16130	7.07	20230327	2.27	N	007570	2500	477 억	1393276	N	N	40	N	N
89	20230611	184500	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	17850	0	3	0.00	361168960	20223	74.94	17850	17940	17750	23200	12500	17850	17859.33	7.41	56	215	18050	17950	17840	17740	17630	17895	17685	477	5350	2500	13200	10	1	19085664	3407	18.12	1.42	12	0.11	985.00	12530.00	26300	20220608	-32.13	16130	20230327	10.66	19750	-9.62	20230102	16130	10.66	20230327	26150	-31.74	20220609	16130	10.66	20230327	2.27	N	007570	2500	477 억	1413388	N	N	7	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History