KissMeData/017180/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 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	160309	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	5	2	0.20	64073680	26132	45.39	2450	2480	2435	3190	1720	2455	2451.92	1.38	0	-2132	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	835	10.60	0.93	12	0.08	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
3	20230630	150310	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	10	2	0.41	59067515	24097	41.85	2450	2480	2435	3190	1720	2455	2451.24	1.38	0	-2132	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	837	10.62	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
4	20230630	140310	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	15	2	0.61	57203915	23341	40.54	2450	2480	2435	3190	1720	2455	2450.79	1.38	0	-2112	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	839	10.65	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2360	4.66	20230628	3555	-30.52	20220811	2270	8.81	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
5	20230630	130311	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	15	2	0.61	53490180	21836	37.93	2450	2480	2435	3190	1720	2455	2449.63	1.38	0	-1750	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	839	10.65	0.93	12	0.06	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2360	4.66	20230628	3555	-30.52	20220811	2270	8.81	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
6	20230630	120309	57	100.00	KOSPI	의약품	N	N	N	N	N	2480	25	2	1.02	30144620	12311	21.38	2450	2480	2435	3190	1720	2455	2448.59	1.38	0	-1229	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	842	10.69	0.93	12	0.04	232.00	2653.00	3555	20220811	-30.24	2270	20221013	9.25	3180	-22.01	20230104	2360	5.08	20230628	3555	-30.24	20220811	2270	9.25	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
7	20230630	110310	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	5	2	0.20	24210635	9894	17.19	2450	2460	2435	3190	1720	2455	2447.00	1.38	0	-936	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	835	10.60	0.93	12	0.03	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
8	20230630	100310	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-5	5	-0.20	9652980	3949	6.86	2450	2460	2435	3190	1720	2455	2444.41	1.38	0	-911	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	832	10.56	0.92	12	0.01	232.00	2653.00	3555	20220811	-31.08	2270	20221013	7.93	3180	-22.96	20230104	2360	3.81	20230628	3555	-31.08	20220811	2270	7.93	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
9	20230630	090311	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	5	2	0.20	818515	334	0.58	2450	2460	2450	3190	1720	2455	2450.64	1.38	0	22	2508	2481	2458	2431	2408	2495	2445	170	735	500	1660	5	1	33953454	835	10.60	0.93	12	0.00	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	467703	N	N	3	N	N
10	20230629	160309	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-5	5	-0.20	141311305	57570	66.76	2445	2485	2435	3195	1725	2460	2454.60	1.40	0	-6577	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	834	10.58	0.93	12	0.17	232.00	2653.00	3555	20220811	-30.94	2270	20221013	8.15	3180	-22.80	20230104	2360	4.03	20230628	3555	-30.94	20220811	2270	8.15	20221013	0.23	N	017180	500	169 억	474286	N	N	3	N	N
11	20230629	150308	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	126747835	51639	59.88	2445	2485	2435	3195	1725	2460	2454.50	1.40	0	-6583	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.15	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
12	20230629	140307	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	106772530	43534	50.48	2445	2485	2435	3195	1725	2460	2452.62	1.40	0	-4902	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.13	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
13	20230629	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	76158685	31038	35.99	2445	2485	2435	3195	1725	2460	2453.72	1.40	0	-1963	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.09	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
14	20230629	120309	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-5	5	-0.20	60161210	24526	28.44	2445	2485	2435	3195	1725	2460	2452.96	1.40	0	-2097	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	834	10.58	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.94	2270	20221013	8.15	3180	-22.80	20230104	2360	4.03	20230628	3555	-30.94	20220811	2270	8.15	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
15	20230629	110309	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	0	3	0.00	56946160	23216	26.92	2445	2485	2435	3195	1725	2460	2452.88	1.40	0	-1935	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	835	10.60	0.93	12	0.07	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
16	20230629	100309	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	25238995	10307	11.95	2445	2470	2435	3195	1725	2460	2448.72	1.40	0	1534	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.03	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
17	20230629	090309	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	5	2	0.20	5694965	2327	2.70	2445	2465	2445	3195	1725	2460	2447.34	1.40	0	312	2586	2522	2441	2377	2296	2482	2337	170	735	500	1670	5	1	33953454	837	10.62	0.93	12	0.01	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	474286	N	N	0	N	N
18	20230628	160306	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-30	5	-1.20	209950070	85856	105.59	2495	2505	2360	3235	1745	2490	2445.35	1.34	0	19394	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	835	10.60	0.93	12	0.25	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
19	20230628	150308	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-25	5	-1.00	206924230	84626	104.08	2495	2505	2360	3235	1745	2490	2445.16	1.34	0	19218	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.25	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
20	20230628	140306	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	-25	5	-1.00	204984765	83839	103.11	2495	2505	2360	3235	1745	2490	2444.98	1.34	0	19083	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	837	10.62	0.93	12	0.25	232.00	2653.00	3555	20220811	-30.66	2270	20221013	8.59	3180	-22.48	20230104	2360	4.45	20230628	3555	-30.66	20220811	2270	8.59	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
21	20230628	130307	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	-20	5	-0.80	195889055	80136	98.55	2495	2505	2360	3235	1745	2490	2444.46	1.34	0	18752	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	839	10.65	0.93	12	0.24	232.00	2653.00	3555	20220811	-30.52	2270	20221013	8.81	3180	-22.33	20230104	2360	4.66	20230628	3555	-30.52	20220811	2270	8.81	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
22	20230628	120244	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-35	5	-1.41	146651980	59986	73.77	2495	2505	2360	3235	1745	2490	2444.77	1.34	0	4009	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	834	10.58	0.93	12	0.18	232.00	2653.00	3555	20220811	-30.94	2270	20221013	8.15	3180	-22.80	20230104	2360	4.03	20230628	3555	-30.94	20220811	2270	8.15	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
23	20230628	110309	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-30	5	-1.20	90830855	37061	45.58	2495	2505	2360	3235	1745	2490	2450.85	1.34	0	503	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	835	10.60	0.93	12	0.11	232.00	2653.00	3555	20220811	-30.80	2270	20221013	8.37	3180	-22.64	20230104	2360	4.24	20230628	3555	-30.80	20220811	2270	8.37	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
24	20230628	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	10	2	0.40	13846365	5553	6.83	2495	2505	2485	3235	1745	2490	2493.49	1.34	0	-1386	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	849	10.78	0.94	12	0.02	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2430	2.88	20230314	3555	-29.68	20220811	2270	10.13	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
25	20230628	090307	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	10	2	0.40	5770940	2313	2.84	2495	2500	2495	3235	1745	2490	2495.00	1.34	0	-1051	2570	2530	2505	2465	2440	2517	2452	170	745	500	1690	5	1	33953454	849	10.78	0.94	12	0.01	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2430	2.88	20230314	3555	-29.68	20220811	2270	10.13	20221013	0.23	N	017180	500	169 억	454421	N	N	2	N	N
26	20230627	160308	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-40	5	-1.58	202094080	80819	128.89	2530	2545	2480	3285	1775	2530	2500.57	1.32	0	5096	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	845	10.73	0.94	12	0.24	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2430	2.47	20230314	3555	-29.96	20220811	2270	9.69	20221013	0.28	N	017180	500	169 억	449310	N	N	2	N	N
27	20230627	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2490	-40	5	-1.58	191397500	76522	122.04	2530	2545	2480	3285	1775	2530	2501.20	1.32	0	5521	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	845	10.73	0.94	12	0.23	232.00	2653.00	3555	20220811	-29.96	2270	20221013	9.69	3180	-21.70	20230104	2430	2.47	20230314	3555	-29.96	20220811	2270	9.69	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
28	20230627	140311	57	100.00	KOSPI	의약품	N	N	N	N	N	2495	-35	5	-1.38	131440655	52415	83.59	2530	2545	2485	3285	1775	2530	2507.68	1.32	0	2473	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	847	10.75	0.94	12	0.15	232.00	2653.00	3555	20220811	-29.82	2270	20221013	9.91	3180	-21.54	20230104	2430	2.67	20230314	3555	-29.82	20220811	2270	9.91	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
29	20230627	130312	57	100.00	KOSPI	의약품	N	N	N	N	N	2500	-30	5	-1.19	95270220	37914	60.47	2530	2545	2495	3285	1775	2530	2512.78	1.32	0	2316	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	849	10.78	0.94	12	0.11	232.00	2653.00	3555	20220811	-29.68	2270	20221013	10.13	3180	-21.38	20230104	2430	2.88	20230314	3555	-29.68	20220811	2270	10.13	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
30	20230627	120313	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-15	5	-0.59	42416840	16822	26.83	2530	2545	2510	3285	1775	2530	2521.49	1.32	0	-703	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	854	10.84	0.95	12	0.05	232.00	2653.00	3555	20220811	-29.25	2270	20221013	10.79	3180	-20.91	20230104	2430	3.50	20230314	3555	-29.25	20220811	2270	10.79	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
31	20230627	110312	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-10	5	-0.40	38077455	15095	24.07	2530	2545	2515	3285	1775	2530	2522.51	1.32	0	-563	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	856	10.86	0.95	12	0.04	232.00	2653.00	3555	20220811	-29.11	2270	20221013	11.01	3180	-20.75	20230104	2430	3.70	20230314	3555	-29.11	20220811	2270	11.01	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
32	20230627	100306	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	0	3	0.00	23204695	9189	14.66	2530	2545	2515	3285	1775	2530	2525.25	1.32	0	-388	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	859	10.91	0.95	12	0.03	232.00	2653.00	3555	20220811	-28.83	2270	20221013	11.45	3180	-20.44	20230104	2430	4.12	20230314	3555	-28.83	20220811	2270	11.45	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
33	20230627	090308	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	5	2	0.20	3866395	1528	2.44	2530	2535	2525	3285	1775	2530	2530.37	1.32	0	285	2593	2561	2543	2511	2493	2552	2502	170	755	500	1720	5	1	33953454	861	10.93	0.96	12	0.00	232.00	2653.00	3555	20220811	-28.69	2270	20221013	11.67	3180	-20.28	20230104	2430	4.32	20230314	3555	-28.69	20220811	2270	11.67	20221013	0.28	N	017180	500	169 억	449310	N	N	11	N	N
34	20230626	160307	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	-35	5	-1.36	159358225	62650	47.03	2550	2575	2525	3330	1800	2565	2543.66	1.29	0	6639	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	859	10.91	0.95	12	0.18	232.00	2653.00	3555	20220811	-28.83	2270	20221013	11.45	3180	-20.44	20230104	2430	4.12	20230314	3555	-28.83	20220811	2270	11.45	20221013	0.29	N	017180	500	169 억	438967	N	N	11	N	N
35	20230626	150309	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-15	5	-0.58	151778635	59662	44.79	2550	2575	2525	3330	1800	2565	2543.97	1.29	0	6432	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	866	10.99	0.96	12	0.18	232.00	2653.00	3555	20220811	-28.27	2270	20221013	12.33	3180	-19.81	20230104	2430	4.94	20230314	3555	-28.27	20220811	2270	12.33	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
36	20230626	140308	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-10	5	-0.39	91236455	35780	26.86	2550	2575	2525	3330	1800	2565	2549.93	1.29	0	5556	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	868	11.01	0.96	12	0.11	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2430	5.14	20230314	3555	-28.13	20220811	2270	12.56	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
37	20230626	130308	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-10	5	-0.39	87088405	34157	25.64	2550	2575	2525	3330	1800	2565	2549.65	1.29	0	5554	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	868	11.01	0.96	12	0.10	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2430	5.14	20230314	3555	-28.13	20220811	2270	12.56	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
38	20230626	120306	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	5	2	0.19	83195120	32637	24.50	2550	2575	2525	3330	1800	2565	2549.10	1.29	0	5662	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	873	11.08	0.97	12	0.10	232.00	2653.00	3555	20220811	-27.71	2270	20221013	13.22	3180	-19.18	20230104	2430	5.76	20230314	3555	-27.71	20220811	2270	13.22	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
39	20230626	110306	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-20	5	-0.78	31888450	12558	9.43	2550	2565	2525	3330	1800	2565	2539.29	1.29	0	-301	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	864	10.97	0.96	12	0.04	232.00	2653.00	3555	20220811	-28.41	2270	20221013	12.11	3180	-19.97	20230104	2430	4.73	20230314	3555	-28.41	20220811	2270	12.11	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
40	20230626	100307	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-20	5	-0.78	24216230	9535	7.16	2550	2565	2525	3330	1800	2565	2539.72	1.29	0	-301	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	864	10.97	0.96	12	0.03	232.00	2653.00	3555	20220811	-28.41	2270	20221013	12.11	3180	-19.97	20230104	2430	4.73	20230314	3555	-28.41	20220811	2270	12.11	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
41	20230626	090307	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-15	5	-0.58	4873545	1911	1.43	2550	2565	2550	3330	1800	2565	2550.26	1.29	0	-318	2681	2622	2571	2512	2461	2652	2542	170	765	500	1740	5	1	33953454	866	10.99	0.96	12	0.01	232.00	2653.00	3555	20220811	-28.27	2270	20221013	12.33	3180	-19.81	20230104	2430	4.94	20230314	3555	-28.27	20220811	2270	12.33	20221013	0.29	N	017180	500	169 억	438967	N	N	46	N	N
42	20230623	154717	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	0	3	0.00	340965445	133212	186.32	2560	2630	2520	3330	1800	2565	2559.57	1.28	0	2787	2621	2592	2561	2532	2501	2607	2547	170	765	500	1740	5	1	33953454	871	11.06	0.97	12	0.39	232.00	2653.00	3555	20220811	-27.85	2270	20221013	13.00	3180	-19.34	20230104	2430	5.56	20230314	3555	-27.85	20220811	2270	13.00	20221013	0.26	N	017180	500	169 억	435880	N	N	46	N	N
43	20230623	140238	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-5	5	-0.19	308589230	120495	168.54	2560	2630	2520	3330	1800	2565	2561.01	1.28	0	-3278	2621	2592	2561	2532	2501	2607	2547	170	765	500	1740	5	1	33953454	869	11.03	0.96	12	0.35	232.00	2653.00	3555	20220811	-27.99	2270	20221013	12.78	3180	-19.50	20230104	2430	5.35	20230314	3555	-27.99	20220811	2270	12.78	20221013	0.26	N	017180	500	169 억	435880	N	N	12	N	N
44	20230622	160819	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-15	5	-0.58	182131245	71492	116.40	2545	2590	2530	3350	1810	2580	2547.57	1.29	0	-4435	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	871	11.06	0.97	12	0.21	232.00	2653.00	3555	20220811	-27.85	2270	20221013	13.00	3180	-19.34	20230104	2430	5.56	20230314	3555	-27.85	20220811	2270	13.00	20221013	0.25	N	017180	500	169 억	439294	N	N	12	N	N
45	20230622	150440	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-25	5	-0.97	170577415	66977	109.05	2545	2590	2530	3350	1810	2580	2546.81	1.29	0	-3430	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	868	11.01	0.96	12	0.20	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2430	5.14	20230314	3555	-28.13	20220811	2270	12.56	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
46	20230622	140319	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-30	5	-1.16	142460080	55897	91.01	2545	2590	2535	3350	1810	2580	2548.62	1.29	0	-2655	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	866	10.99	0.96	12	0.16	232.00	2653.00	3555	20220811	-28.27	2270	20221013	12.33	3180	-19.81	20230104	2430	4.94	20230314	3555	-28.27	20220811	2270	12.33	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
47	20230622	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-25	5	-0.97	87094910	34117	55.55	2545	2590	2545	3350	1810	2580	2552.83	1.29	0	-2218	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	868	11.01	0.96	12	0.10	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2430	5.14	20230314	3555	-28.13	20220811	2270	12.56	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
48	20230622	120616	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-20	5	-0.78	67577245	26458	43.08	2545	2590	2545	3350	1810	2580	2554.13	1.29	0	-1674	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	869	11.03	0.96	12	0.08	232.00	2653.00	3555	20220811	-27.99	2270	20221013	12.78	3180	-19.50	20230104	2430	5.35	20230314	3555	-27.99	20220811	2270	12.78	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
49	20230622	110234	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-15	5	-0.58	50231195	19668	32.02	2545	2590	2545	3350	1810	2580	2553.96	1.29	0	-1557	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	871	11.06	0.97	12	0.06	232.00	2653.00	3555	20220811	-27.85	2270	20221013	13.00	3180	-19.34	20230104	2430	5.56	20230314	3555	-27.85	20220811	2270	13.00	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
50	20230622	100733	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	-25	5	-0.97	38251545	14994	24.41	2545	2590	2545	3350	1810	2580	2551.12	1.29	0	-1062	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	868	11.01	0.96	12	0.04	232.00	2653.00	3555	20220811	-28.13	2270	20221013	12.56	3180	-19.65	20230104	2430	5.14	20230314	3555	-28.13	20220811	2270	12.56	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
51	20230622	090648	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	-35	5	-1.36	17660795	6928	11.28	2545	2590	2545	3350	1810	2580	2549.19	1.29	0	-1267	2630	2605	2590	2565	2550	2597	2557	170	770	500	1750	5	1	33953454	864	10.97	0.96	12	0.02	232.00	2653.00	3555	20220811	-28.41	2270	20221013	12.11	3180	-19.97	20230104	2430	4.73	20230314	3555	-28.41	20220811	2270	12.11	20221013	0.25	N	017180	500	169 억	439294	N	N	494	N	N
52	20230621	160928	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-35	5	-1.34	158973020	61418	267.33	2600	2615	2575	3395	1835	2615	2588.38	1.33	0	-12654	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	876	11.12	0.97	12	0.18	232.00	2653.00	3555	20220811	-27.43	2270	20221013	13.66	3180	-18.87	20230104	2430	6.17	20230314	3555	-27.43	20220811	2270	13.66	20221013	0.24	N	017180	500	169 억	451955	N	N	494	N	N
53	20230621	150210	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-30	5	-1.15	150046250	57958	252.27	2600	2615	2575	3395	1835	2615	2588.88	1.33	0	-12618	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	878	11.14	0.97	12	0.17	232.00	2653.00	3555	20220811	-27.29	2270	20221013	13.88	3180	-18.71	20230104	2430	6.38	20230314	3555	-27.29	20220811	2270	13.88	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
54	20230621	140801	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-25	5	-0.96	117599120	45381	197.52	2600	2615	2580	3395	1835	2615	2591.37	1.33	0	-4578	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	879	11.16	0.98	12	0.13	232.00	2653.00	3555	20220811	-27.14	2270	20221013	14.10	3180	-18.55	20230104	2430	6.58	20230314	3555	-27.14	20220811	2270	14.10	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
55	20230621	130817	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-25	5	-0.96	104172075	40184	174.90	2600	2615	2580	3395	1835	2615	2592.38	1.33	0	-4122	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	879	11.16	0.98	12	0.12	232.00	2653.00	3555	20220811	-27.14	2270	20221013	14.10	3180	-18.55	20230104	2430	6.58	20230314	3555	-27.14	20220811	2270	14.10	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
56	20230621	120707	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-25	5	-0.96	73518410	28325	123.29	2600	2615	2585	3395	1835	2615	2595.53	1.33	0	-2958	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	879	11.16	0.98	12	0.08	232.00	2653.00	3555	20220811	-27.14	2270	20221013	14.10	3180	-18.55	20230104	2430	6.58	20230314	3555	-27.14	20220811	2270	14.10	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
57	20230621	111011	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	-20	5	-0.76	67001685	25811	112.34	2600	2615	2585	3395	1835	2615	2595.86	1.33	0	-2958	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	881	11.19	0.98	12	0.08	232.00	2653.00	3555	20220811	-27.00	2270	20221013	14.32	3180	-18.40	20230104	2430	6.79	20230314	3555	-27.00	20220811	2270	14.32	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
58	20230621	100124	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	-5	5	-0.19	44116225	16981	73.91	2600	2615	2590	3395	1835	2615	2597.98	1.33	0	-1477	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	886	11.25	0.98	12	0.05	232.00	2653.00	3555	20220811	-26.58	2270	20221013	14.98	3180	-17.92	20230104	2430	7.41	20230314	3555	-26.58	20220811	2270	14.98	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
59	20230621	090309	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	-10	5	-0.38	2922405	1124	4.89	2600	2605	2600	3395	1835	2615	2600.00	1.33	0	-328	2678	2646	2628	2596	2578	2640	2590	170	780	500	1770	5	1	33953454	884	11.23	0.98	12	0.00	232.00	2653.00	3555	20220811	-26.72	2270	20221013	14.76	3180	-18.08	20230104	2430	7.20	20230314	3555	-26.72	20220811	2270	14.76	20221013	0.24	N	017180	500	169 억	451955	N	N	9	N	N
60	20230620	160520	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	0	3	0.00	47832145	18258	33.16	2615	2660	2610	3395	1835	2615	2619.79	1.34	0	-1479	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	888	11.27	0.99	12	0.05	232.00	2653.00	3555	20220811	-26.44	2270	20221013	15.20	3180	-17.77	20230104	2430	7.61	20230314	3555	-26.44	20220811	2270	15.20	20221013	0.23	N	017180	500	169 억	453424	N	N	9	N	N
61	20230620	151028	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	0	3	0.00	47358990	18077	32.83	2615	2660	2610	3395	1835	2615	2619.85	1.34	0	-1479	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	888	11.27	0.99	12	0.05	232.00	2653.00	3555	20220811	-26.44	2270	20221013	15.20	3180	-17.77	20230104	2430	7.61	20230314	3555	-26.44	20220811	2270	15.20	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
62	20230620	140216	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	5	2	0.19	43463335	16586	30.13	2615	2660	2610	3395	1835	2615	2620.48	1.34	0	-1124	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	890	11.29	0.99	12	0.05	232.00	2653.00	3555	20220811	-26.30	2270	20221013	15.42	3180	-17.61	20230104	2430	7.82	20230314	3555	-26.30	20220811	2270	15.42	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
63	20230620	130620	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	5	2	0.19	38013660	14503	26.34	2615	2660	2610	3395	1835	2615	2621.09	1.34	0	-882	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	890	11.29	0.99	12	0.04	232.00	2653.00	3555	20220811	-26.30	2270	20221013	15.42	3180	-17.61	20230104	2430	7.82	20230314	3555	-26.30	20220811	2270	15.42	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
64	20230620	120719	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	5	2	0.19	37629035	14356	26.08	2615	2660	2610	3395	1835	2615	2621.14	1.34	0	-882	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	890	11.29	0.99	12	0.04	232.00	2653.00	3555	20220811	-26.30	2270	20221013	15.42	3180	-17.61	20230104	2430	7.82	20230314	3555	-26.30	20220811	2270	15.42	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
65	20230620	110454	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	15	2	0.57	22201745	8459	15.36	2615	2660	2615	3395	1835	2615	2624.63	1.34	0	-853	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	893	11.34	0.99	12	0.02	232.00	2653.00	3555	20220811	-26.02	2270	20221013	15.86	3180	-17.30	20230104	2430	8.23	20230314	3555	-26.02	20220811	2270	15.86	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
66	20230620	100434	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	10	2	0.38	6866535	2613	4.75	2615	2660	2615	3395	1835	2615	2627.84	1.34	0	0	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	891	11.31	0.99	12	0.01	232.00	2653.00	3555	20220811	-26.16	2270	20221013	15.64	3180	-17.45	20230104	2430	8.02	20230314	3555	-26.16	20220811	2270	15.64	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
67	20230620	090401	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	15	2	0.57	188430	72	0.13	2615	2630	2615	3395	1835	2615	2617.08	1.34	0	0	2658	2636	2623	2601	2588	2630	2595	170	780	500	1770	5	1	33953454	893	11.34	0.99	12	0.00	232.00	2653.00	3555	20220811	-26.02	2270	20221013	15.86	3180	-17.30	20230104	2430	8.23	20230314	3555	-26.02	20220811	2270	15.86	20221013	0.23	N	017180	500	169 억	453424	N	N	12	N	N
68	20230619	160559	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	-25	5	-0.95	143985805	55005	133.43	2640	2645	2610	3430	1850	2640	2617.69	1.33	0	1909	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	888	11.27	0.99	12	0.16	232.00	2653.00	3555	20220811	-26.44	2270	20221013	15.20	3180	-17.77	20230104	2430	7.61	20230314	3555	-26.44	20220811	2270	15.20	20221013	0.24	N	017180	500	169 억	451541	N	N	12	N	N
69	20230619	150426	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	-30	5	-1.14	140528145	53685	130.23	2640	2645	2610	3430	1850	2640	2617.64	1.33	0	1909	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	886	11.25	0.98	12	0.16	232.00	2653.00	3555	20220811	-26.58	2270	20221013	14.98	3180	-17.92	20230104	2430	7.41	20230314	3555	-26.58	20220811	2270	14.98	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
70	20230619	140832	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	-20	5	-0.76	109656455	41869	101.56	2640	2645	2610	3430	1850	2640	2619.04	1.33	0	-712	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	890	11.29	0.99	12	0.12	232.00	2653.00	3555	20220811	-26.30	2270	20221013	15.42	3180	-17.61	20230104	2430	7.82	20230314	3555	-26.30	20220811	2270	15.42	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
71	20230619	130915	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	-25	5	-0.95	105479670	40272	97.69	2640	2645	2610	3430	1850	2640	2619.18	1.33	0	-722	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	888	11.27	0.99	12	0.12	232.00	2653.00	3555	20220811	-26.44	2270	20221013	15.20	3180	-17.77	20230104	2430	7.61	20230314	3555	-26.44	20220811	2270	15.20	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
72	20230619	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	-25	5	-0.95	89851490	34301	83.21	2640	2645	2610	3430	1850	2640	2619.50	1.33	0	-442	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	888	11.27	0.99	12	0.10	232.00	2653.00	3555	20220811	-26.44	2270	20221013	15.20	3180	-17.77	20230104	2430	7.61	20230314	3555	-26.44	20220811	2270	15.20	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
73	20230619	110943	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	-15	5	-0.57	79540095	30362	73.65	2640	2645	2610	3430	1850	2640	2619.73	1.33	0	-443	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	891	11.31	0.99	12	0.09	232.00	2653.00	3555	20220811	-26.16	2270	20221013	15.64	3180	-17.45	20230104	2430	8.02	20230314	3555	-26.16	20220811	2270	15.64	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
74	20230619	100726	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	-20	5	-0.76	62021940	23658	57.39	2640	2645	2610	3430	1850	2640	2621.61	1.33	0	-455	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	890	11.29	0.99	12	0.07	232.00	2653.00	3555	20220811	-26.30	2270	20221013	15.42	3180	-17.61	20230104	2430	7.82	20230314	3555	-26.30	20220811	2270	15.42	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
75	20230619	090704	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	5	2	0.19	4661730	1768	4.29	2640	2645	2630	3430	1850	2640	2636.73	1.33	0	-309	2713	2676	2653	2616	2593	2665	2605	170	790	500	1790	5	1	33953454	898	11.40	1.00	12	0.01	232.00	2653.00	3555	20220811	-25.60	2270	20221013	16.52	3180	-16.82	20230104	2430	8.85	20230314	3555	-25.60	20220811	2270	16.52	20221013	0.24	N	017180	500	169 억	451541	N	N	7	N	N
76	20230616	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-30	5	-1.12	109222760	41224	65.56	2670	2690	2630	3470	1870	2670	2649.49	1.34	0	-2669	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	896	11.38	1.00	12	0.12	232.00	2653.00	3555	20220811	-25.74	2270	20221013	16.30	3180	-16.98	20230104	2430	8.64	20230314	3555	-25.74	20220811	2270	16.30	20221013	0.24	N	017180	500	169 억	453670	N	N	7	N	N
77	20230616	150956	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	-25	5	-0.94	105148085	39681	63.11	2670	2690	2630	3470	1870	2670	2649.83	1.34	0	-1967	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	898	11.40	1.00	12	0.12	232.00	2653.00	3555	20220811	-25.60	2270	20221013	16.52	3180	-16.82	20230104	2430	8.85	20230314	3555	-25.60	20220811	2270	16.52	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
78	20230616	140656	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-20	5	-0.75	76314680	28767	45.75	2670	2690	2635	3470	1870	2670	2652.86	1.34	0	-2857	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	900	11.42	1.00	12	0.08	232.00	2653.00	3555	20220811	-25.46	2270	20221013	16.74	3180	-16.67	20230104	2430	9.05	20230314	3555	-25.46	20220811	2270	16.74	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
79	20230616	130413	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	-25	5	-0.94	55935470	21043	33.47	2670	2690	2635	3470	1870	2670	2658.15	1.34	0	-733	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	898	11.40	1.00	12	0.06	232.00	2653.00	3555	20220811	-25.60	2270	20221013	16.52	3180	-16.82	20230104	2430	8.85	20230314	3555	-25.60	20220811	2270	16.52	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
80	20230616	120416	57	100.00	KOSPI	의약품	N	N	N	N	N	2655	-15	5	-0.56	47128630	17716	28.18	2670	2690	2635	3470	1870	2670	2660.23	1.34	0	-733	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	901	11.44	1.00	12	0.05	232.00	2653.00	3555	20220811	-25.32	2270	20221013	16.96	3180	-16.51	20230104	2430	9.26	20230314	3555	-25.32	20220811	2270	16.96	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
81	20230616	110716	57	100.00	KOSPI	의약품	N	N	N	N	N	2650	-20	5	-0.75	37336875	14021	22.30	2670	2690	2635	3470	1870	2670	2662.93	1.34	0	-1619	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	900	11.42	1.00	12	0.04	232.00	2653.00	3555	20220811	-25.46	2270	20221013	16.74	3180	-16.67	20230104	2430	9.05	20230314	3555	-25.46	20220811	2270	16.74	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
82	20230616	101034	57	100.00	KOSPI	의약품	N	N	N	N	N	2670	0	3	0.00	27302265	10234	16.28	2670	2690	2655	3470	1870	2670	2667.80	1.34	0	-1383	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	907	11.51	1.01	12	0.03	232.00	2653.00	3555	20220811	-24.89	2270	20221013	17.62	3180	-16.04	20230104	2430	9.88	20230314	3555	-24.89	20220811	2270	17.62	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
83	20230616	090801	57	100.00	KOSPI	의약품	N	N	N	N	N	2690	20	2	0.75	9099365	3415	5.43	2670	2690	2660	3470	1870	2670	2664.53	1.34	0	-560	2713	2691	2653	2631	2593	2702	2642	170	800	500	1810	5	1	33953454	913	11.59	1.01	12	0.01	232.00	2653.00	3555	20220811	-24.33	2270	20221013	18.50	3180	-15.41	20230104	2430	10.70	20230314	3555	-24.33	20220811	2270	18.50	20221013	0.24	N	017180	500	169 억	453670	N	N	20	N	N
84	20230615	150924	57	100.00	KOSPI	의약품	N	N	N	N	N	2675	15	2	0.56	151219155	57327	94.92	2655	2675	2615	3455	1865	2660	2637.83	1.36	0	-7970	2716	2687	2656	2627	2596	2702	2642	170	795	500	1800	5	1	33953454	908	11.53	1.01	12	0.17	232.00	2653.00	3555	20220811	-24.75	2270	20221013	17.84	3180	-15.88	20230104	2430	10.08	20230314	3555	-24.75	20220811	2270	17.84	20221013	0.24	N	017180	500	169 억	460521	N	N	27	N	N
85	20230615	140659	57	100.00	KOSPI	의약품	N	N	N	N	N	2645	-15	5	-0.56	134299755	50879	84.25	2655	2675	2615	3455	1865	2660	2639.59	1.36	0	-8309	2716	2687	2656	2627	2596	2702	2642	170	795	500	1800	5	1	33953454	898	11.40	1.00	12	0.15	232.00	2653.00	3555	20220811	-25.60	2270	20221013	16.52	3180	-16.82	20230104	2430	8.85	20230314	3555	-25.60	20220811	2270	16.52	20221013	0.24	N	017180	500	169 억	460521	N	N	27	N	N
86	20230615	130750	57	100.00	KOSPI	의약품	N	N	N	N	N	2660	0	3	0.00	119497400	45297	75.00	2655	2675	2615	3455	1865	2660	2638.09	1.36	0	-7064	2716	2687	2656	2627	2596	2702	2642	170	795	500	1800	5	1	33953454	903	11.47	1.00	12	0.13	232.00	2653.00	3555	20220811	-25.18	2270	20221013	17.18	3180	-16.35	20230104	2430	9.47	20230314	3555	-25.18	20220811	2270	17.18	20221013	0.24	N	017180	500	169 억	460521	N	N	27	N	N
87	20230615	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	2640	-20	5	-0.75	73595925	27992	46.35	2655	2655	2615	3455	1865	2660	2629.18	1.36	0	-4003	2716	2687	2656	2627	2596	2702	2642	170	795	500	1800	5	1	33953454	896	11.38	1.00	12	0.08	232.00	2653.00	3555	20220811	-25.74	2270	20221013	16.30	3180	-16.98	20230104	2430	8.64	20230314	3555	-25.74	20220811	2270	16.30	20221013	0.24	N	017180	500	169 억	460521	N	N	27	N	N
88	20230615	111014	57	100.00	KOSPI	의약품	N	N	N	N	N	2625	-35	5	-1.32	67552705	25684	42.53	2655	2655	2615	3455	1865	2660	2630.15	1.36	0	-4324	2716	2687	2656	2627	2596	2702	2642	170	795	500	1800	5	1	33953454	891	11.31	0.99	12	0.08	232.00	2653.00	3555	20220811	-26.16	2270	20221013	15.64	3180	-17.45	20230104	2430	8.02	20230314	3555	-26.16	20220811	2270	15.64	20221013	0.24	N	017180	500	169 억	460521	N	N	27	N	N
89	20230611	184643	57	100.00	KOSPI	의약품	N	N	N	N	N	2690	15	2	0.56	178781710	67343	43.33	2670	2690	2625	3475	1875	2675	2654.73	1.35	7579	7441	2815	2745	2670	2600	2525	2780	2635	170	800	500	1810	5	1	33953454	913	11.59	1.01	12	0.20	232.00	2653.00	3555	20220811	-24.33	2270	20221013	18.50	3180	-15.41	20230104	2430	10.70	20230314	3555	-24.33	20220811	2270	18.50	20221013	0.24	N	017180	500	169 억	457278	N	N	16	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History