KissMeData/001060/price/prices-20230601.csv at 1770261e8a137a6a54432d679fe18f6a8414dfd3

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	160113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	550	2	2.43	1078845750	47258	73.82	22500	23200	22300	29400	15900	22650	22827.76	8.23	0	7805	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5298	17.74	2.26	12	0.21	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.64	N	001060	2500	570 억	1878638	N	N	37	N	N
3	20230630	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23050	400	2	1.77	974479200	42752	66.78	22500	23200	22300	29400	15900	22650	22793.78	8.23	0	8339	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5263	17.62	2.25	12	0.19	1308.00	10254.00	26600	20230509	-13.35	16267	20221013	41.70	26600	-13.35	20230509	17336	32.96	20230103	26750	-13.83	20220714	16750	37.61	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
4	20230630	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22950	300	2	1.32	765957500	33708	52.65	22500	23050	22300	29400	15900	22650	22723.32	8.23	0	6960	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5241	17.55	2.24	12	0.15	1308.00	10254.00	26600	20230509	-13.72	16267	20221013	41.08	26600	-13.72	20230509	17336	32.38	20230103	26750	-14.21	20220714	16750	37.01	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
5	20230630	130113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22900	250	2	1.10	604704400	26676	41.67	22500	22950	22300	29400	15900	22650	22668.48	8.23	0	5424	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5229	17.51	2.23	12	0.12	1308.00	10254.00	26600	20230509	-13.91	16267	20221013	40.78	26600	-13.91	20230509	17336	32.10	20230103	26750	-14.39	20220714	16750	36.72	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
6	20230630	120113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22800	150	2	0.66	401519500	17764	27.75	22500	22850	22300	29400	15900	22650	22602.98	8.23	0	2158	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5206	17.43	2.22	12	0.08	1308.00	10254.00	26600	20230509	-14.29	16267	20221013	40.16	26600	-14.29	20230509	17336	31.52	20230103	26750	-14.77	20220714	16750	36.12	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
7	20230630	110113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22750	100	2	0.44	276023400	12246	19.13	22500	22800	22300	29400	15900	22650	22539.86	8.23	0	-357	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5195	17.39	2.22	12	0.05	1308.00	10254.00	26600	20230509	-14.47	16267	20221013	39.85	26600	-14.47	20230509	17336	31.23	20230103	26750	-14.95	20220714	16750	35.82	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
8	20230630	100113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22500	-150	5	-0.66	192745350	8570	13.39	22500	22800	22300	29400	15900	22650	22490.67	8.23	0	558	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5138	17.20	2.19	12	0.04	1308.00	10254.00	26600	20230509	-15.41	16267	20221013	38.32	26600	-15.41	20230509	17336	29.79	20230103	26750	-15.89	20220714	16750	34.33	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
9	20230630	090114	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22550	-100	5	-0.44	10129050	450	0.70	22500	22800	22500	29400	15900	22650	22508.37	8.23	0	128	23683	23166	22833	22316	21983	23000	22150	571	6750	2500	17210	50	1	22835036	5149	17.24	2.20	12	0.00	1308.00	10254.00	26600	20230509	-15.23	16267	20221013	38.62	26600	-15.23	20230509	17336	30.08	20230103	26750	-15.70	20220714	16750	34.63	20221013	1.64	N	001060	2500	570 억	1878638	N	N	33	N	N
10	20230629	160114	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22650	-400	5	-1.74	1452139850	63927	118.61	23350	23350	22500	29950	16150	23050	22715.61	8.24	0	-3470	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5172	17.32	2.21	12	0.28	1308.00	10254.00	26600	20230509	-14.85	16267	20221013	39.24	26600	-14.85	20230509	17336	30.65	20230103	26750	-15.33	20220714	16750	35.22	20221013	1.69	N	001060	2500	570 억	1882123	N	N	33	N	N
11	20230629	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22600	-450	5	-1.95	1375766300	60551	112.35	23350	23350	22500	29950	16150	23050	22720.79	8.24	0	-3137	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5161	17.28	2.20	12	0.27	1308.00	10254.00	26600	20230509	-15.04	16267	20221013	38.93	26600	-15.04	20230509	17336	30.36	20230103	26750	-15.51	20220714	16750	34.93	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
12	20230629	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22550	-500	5	-2.17	1265737700	55685	103.32	23350	23350	22500	29950	16150	23050	22730.32	8.24	0	-1743	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5149	17.24	2.20	12	0.24	1308.00	10254.00	26600	20230509	-15.23	16267	20221013	38.62	26600	-15.23	20230509	17336	30.08	20230103	26750	-15.70	20220714	16750	34.63	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
13	20230629	130113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22750	-300	5	-1.30	1113151550	48948	90.82	23350	23350	22500	29950	16150	23050	22741.51	8.24	0	433	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5195	17.39	2.22	12	0.21	1308.00	10254.00	26600	20230509	-14.47	16267	20221013	39.85	26600	-14.47	20230509	17336	31.23	20230103	26750	-14.95	20220714	16750	35.82	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
14	20230629	120113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22750	-300	5	-1.30	957671300	42098	78.11	23350	23350	22500	29950	16150	23050	22748.62	8.24	0	728	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5195	17.39	2.22	12	0.18	1308.00	10254.00	26600	20230509	-14.47	16267	20221013	39.85	26600	-14.47	20230509	17336	31.23	20230103	26750	-14.95	20220714	16750	35.82	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
15	20230629	110113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22750	-300	5	-1.30	464563300	20284	37.64	23350	23350	22700	29950	16150	23050	22902.94	8.24	0	-5777	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5195	17.39	2.22	12	0.09	1308.00	10254.00	26600	20230509	-14.47	16267	20221013	39.85	26600	-14.47	20230509	17336	31.23	20230103	26750	-14.95	20220714	16750	35.82	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
16	20230629	100113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22950	-100	5	-0.43	205768350	8945	16.60	23350	23350	22850	29950	16150	23050	23003.73	8.24	0	-2242	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5241	17.55	2.24	12	0.04	1308.00	10254.00	26600	20230509	-13.72	16267	20221013	41.08	26600	-13.72	20230509	17336	32.38	20230103	26750	-14.21	20220714	16750	37.01	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
17	20230629	090112	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23350	300	2	1.30	3058850	131	0.24	23350	23350	23350	29950	16150	23050	23350.00	8.24	0	-31	23950	23500	23050	22600	22150	23725	22825	571	6900	2500	17510	50	1	22835036	5332	17.85	2.28	12	0.00	1308.00	10254.00	26600	20230509	-12.22	16267	20221013	43.54	26600	-12.22	20230509	17336	34.69	20230103	26750	-12.71	20220714	16750	39.40	20221013	1.69	N	001060	2500	570 억	1882123	N	N	1	N	N
18	20230628	160113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23050	250	2	1.10	1243548650	53787	75.38	22950	23500	22600	29600	16000	22800	23119.88	8.24	0	-2	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5263	17.62	2.25	12	0.24	1308.00	10254.00	26600	20230509	-13.35	16267	20221013	41.70	26600	-13.35	20230509	17336	32.96	20230103	26750	-13.83	20220714	16750	37.61	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
19	20230628	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23050	250	2	1.10	1152654400	49846	69.86	22950	23500	22600	29600	16000	22800	23124.31	8.24	0	-1424	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5263	17.62	2.25	12	0.22	1308.00	10254.00	26600	20230509	-13.35	16267	20221013	41.70	26600	-13.35	20230509	17336	32.96	20230103	26750	-13.83	20220714	16750	37.61	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
20	20230628	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	300	2	1.32	955009250	41284	57.86	22950	23500	22600	29600	16000	22800	23132.67	8.24	0	-3755	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5275	17.66	2.25	12	0.18	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
21	20230628	130113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	400	2	1.75	916877800	39632	55.54	22950	23500	22600	29600	16000	22800	23134.79	8.24	0	-3681	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5298	17.74	2.26	12	0.17	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
22	20230628	120110	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	400	2	1.75	877245000	37926	53.15	22950	23500	22600	29600	16000	22800	23130.44	8.24	0	-2930	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5298	17.74	2.26	12	0.17	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
23	20230628	110113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23300	500	2	2.19	787354000	34047	47.72	22950	23500	22600	29600	16000	22800	23125.50	8.24	0	-3244	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5321	17.81	2.27	12	0.15	1308.00	10254.00	26600	20230509	-12.41	16267	20221013	43.23	26600	-12.41	20230509	17336	34.40	20230103	26750	-12.90	20220714	16750	39.10	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
24	20230628	100113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	400	2	1.75	504856700	21950	30.76	22950	23300	22600	29600	16000	22800	23000.31	8.24	0	-4701	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5298	17.74	2.26	12	0.10	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
25	20230628	090113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	300	2	1.32	1335000	58	0.08	22950	23100	22950	29600	16000	22800	23017.24	8.24	0	-1	23966	23382	23066	22482	22166	23225	22325	571	6800	2500	17320	50	1	22835036	5275	17.66	2.25	12	0.00	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.71	N	001060	2500	570 억	1882180	N	N	1	N	N
26	20230627	160113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22800	-550	5	-2.36	1637379000	70848	111.51	23350	23650	22750	30350	16350	23350	23111.16	8.28	0	-17745	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5206	17.43	2.22	12	0.31	1308.00	10254.00	26600	20230509	-14.29	16267	20221013	40.16	26600	-14.29	20230509	17336	31.52	20230103	26750	-14.77	20220714	16750	36.12	20221013	1.82	N	001060	2500	570 억	1889970	N	N	1	N	N
27	20230627	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22850	-500	5	-2.14	1441151150	62263	98.00	23350	23650	22750	30350	16350	23350	23146.19	8.28	0	-17642	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5218	17.47	2.23	12	0.27	1308.00	10254.00	26600	20230509	-14.10	16267	20221013	40.47	26600	-14.10	20230509	17336	31.81	20230103	26750	-14.58	20220714	16750	36.42	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
28	20230627	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22900	-450	5	-1.93	1269445700	54767	86.20	23350	23650	22750	30350	16350	23350	23179.03	8.28	0	-17947	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5229	17.51	2.23	12	0.24	1308.00	10254.00	26600	20230509	-13.91	16267	20221013	40.78	26600	-13.91	20230509	17336	32.10	20230103	26750	-14.39	20220714	16750	36.72	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
29	20230627	130113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-250	5	-1.07	1126994050	48573	76.45	23350	23650	22750	30350	16350	23350	23202.07	8.28	0	-16552	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5275	17.66	2.25	12	0.21	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
30	20230627	120114	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23150	-200	5	-0.86	1038501700	44738	70.42	23350	23650	22750	30350	16350	23350	23212.97	8.28	0	-14712	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5286	17.70	2.26	12	0.20	1308.00	10254.00	26600	20230509	-12.97	16267	20221013	42.31	26600	-12.97	20230509	17336	33.54	20230103	26750	-13.46	20220714	16750	38.21	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
31	20230627	110113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23500	150	2	0.64	892641250	38499	60.60	23350	23650	22750	30350	16350	23350	23186.09	8.28	0	-13040	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5366	17.97	2.29	12	0.17	1308.00	10254.00	26600	20230509	-11.65	16267	20221013	44.46	26600	-11.65	20230509	17336	35.56	20230103	26750	-12.15	20220714	16750	40.30	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
32	20230627	100113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-250	5	-1.07	283180150	12211	19.22	23350	23450	23050	30350	16350	23350	23190.58	8.28	0	-4763	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5275	17.66	2.25	12	0.05	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
33	20230627	090113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23350	0	3	0.00	13892400	595	0.94	23350	23350	23200	30350	16350	23350	23348.57	8.28	0	-168	24350	23850	23500	23000	22650	23675	22825	571	7000	2500	17740	50	1	22835036	5332	17.85	2.28	12	0.00	1308.00	10254.00	26600	20230509	-12.22	16267	20221013	43.54	26600	-12.22	20230509	17336	34.69	20230103	26750	-12.71	20220714	16750	39.40	20221013	1.82	N	001060	2500	570 억	1889970	N	N	6	N	N
34	20230626	160113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23350	-50	5	-0.21	1480339900	63261	38.89	23750	24000	23150	30400	16400	23400	23400.54	8.30	0	-6433	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5332	17.85	2.28	12	0.28	1308.00	10254.00	26600	20230509	-12.22	16267	20221013	43.54	26600	-12.22	20230509	17336	34.69	20230103	26750	-12.71	20220714	16750	39.40	20221013	1.80	N	001060	2500	570 억	1896158	N	N	6	N	N
35	20230626	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23350	-50	5	-0.21	1376736300	58813	36.16	23750	24000	23150	30400	16400	23400	23408.71	8.30	0	-4859	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5332	17.85	2.28	12	0.26	1308.00	10254.00	26600	20230509	-12.22	16267	20221013	43.54	26600	-12.22	20230509	17336	34.69	20230103	26750	-12.71	20220714	16750	39.40	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
36	20230626	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23250	-150	5	-0.64	1269295250	54203	33.33	23750	24000	23150	30400	16400	23400	23417.44	8.30	0	-2610	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5309	17.78	2.27	12	0.24	1308.00	10254.00	26600	20230509	-12.59	16267	20221013	42.93	26600	-12.59	20230509	17336	34.11	20230103	26750	-13.08	20220714	16750	38.81	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
37	20230626	130113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23250	-150	5	-0.64	1087961350	46408	28.53	23750	24000	23150	30400	16400	23400	23443.40	8.30	0	-2768	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5309	17.78	2.27	12	0.20	1308.00	10254.00	26600	20230509	-12.59	16267	20221013	42.93	26600	-12.59	20230509	17336	34.11	20230103	26750	-13.08	20220714	16750	38.81	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
38	20230626	120113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23500	100	2	0.43	900544400	38389	23.60	23750	24000	23150	30400	16400	23400	23458.40	8.30	0	-489	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5366	17.97	2.29	12	0.17	1308.00	10254.00	26600	20230509	-11.65	16267	20221013	44.46	26600	-11.65	20230509	17336	35.56	20230103	26750	-12.15	20220714	16750	40.30	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
39	20230626	110112	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23550	150	2	0.64	829930150	35382	21.75	23750	24000	23150	30400	16400	23400	23456.28	8.30	0	-807	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5378	18.00	2.30	12	0.15	1308.00	10254.00	26600	20230509	-11.47	16267	20221013	44.77	26600	-11.47	20230509	17336	35.84	20230103	26750	-11.96	20220714	16750	40.60	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
40	20230626	100113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23450	50	2	0.21	484923450	20781	12.78	23750	23750	23150	30400	16400	23400	23334.94	8.30	0	-301	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5355	17.93	2.29	12	0.09	1308.00	10254.00	26600	20230509	-11.84	16267	20221013	44.16	26600	-11.84	20230509	17336	35.27	20230103	26750	-12.34	20220714	16750	40.00	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
41	20230626	090112	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23500	100	2	0.43	48715450	2059	1.27	23750	23750	23500	30400	16400	23400	23659.76	8.30	0	-785	24766	24082	23166	22482	21566	24425	22825	571	7000	2500	17780	50	1	22835036	5366	17.97	2.29	12	0.01	1308.00	10254.00	26600	20230509	-11.65	16267	20221013	44.46	26600	-11.65	20230509	17336	35.56	20230103	26750	-12.15	20220714	16750	40.30	20221013	1.80	N	001060	2500	570 억	1896158	N	N	58	N	N
42	20230623	150113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23450	1200	2	5.39	3710690650	159265	143.37	22250	23850	22250	28900	15600	22250	23298.85	8.15	0	30831	23116	22682	22366	21932	21616	22525	21775	571	6650	2500	16910	50	1	22835036	5355	17.93	2.29	12	0.70	1308.00	10254.00	26600	20230509	-11.84	16267	20221013	44.16	26600	-11.84	20230509	17336	35.27	20230103	26750	-12.34	20220714	16750	40.00	20221013	1.67	N	001060	2500	570 억	1862185	N	N	271	N	N
43	20230623	140110	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23400	1150	2	5.17	3422465450	146920	132.26	22250	23850	22250	28900	15600	22250	23294.76	8.15	0	27810	23116	22682	22366	21932	21616	22525	21775	571	6650	2500	16910	50	1	22835036	5343	17.89	2.28	12	0.64	1308.00	10254.00	26600	20230509	-12.03	16267	20221013	43.85	26600	-12.03	20230509	17336	34.98	20230103	26750	-12.52	20220714	16750	39.70	20221013	1.67	N	001060	2500	570 억	1862185	N	N	271	N	N
44	20230622	160913	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22250	-400	5	-1.77	2458967600	110449	82.09	22650	22800	22050	29400	15900	22650	22263.43	8.04	0	16796	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5081	17.01	2.17	12	0.48	1308.00	10254.00	26600	20230509	-16.35	16267	20221013	36.78	26600	-16.35	20230509	17336	28.35	20230103	26750	-16.82	20220714	16750	32.84	20221013	1.67	N	001060	2500	570 억	1835446	N	N	271	N	N
45	20230622	150722	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22250	-400	5	-1.77	2200886050	98825	73.45	22650	22800	22050	29400	15900	22650	22270.54	8.04	0	17060	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5081	17.01	2.17	12	0.43	1308.00	10254.00	26600	20230509	-16.35	16267	20221013	36.78	26600	-16.35	20230509	17336	28.35	20230103	26750	-16.82	20220714	16750	32.84	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
46	20230622	140710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22200	-450	5	-1.99	2100633050	94310	70.09	22650	22800	22050	29400	15900	22650	22273.70	8.04	0	16732	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5069	16.97	2.17	12	0.41	1308.00	10254.00	26600	20230509	-16.54	16267	20221013	36.47	26600	-16.54	20230509	17336	28.06	20230103	26750	-17.01	20220714	16750	32.54	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
47	20230622	131017	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22350	-300	5	-1.32	2064750450	92699	68.89	22650	22800	22050	29400	15900	22650	22273.71	8.04	0	16415	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5104	17.09	2.18	12	0.41	1308.00	10254.00	26600	20230509	-15.98	16267	20221013	37.39	26600	-15.98	20230509	17336	28.92	20230103	26750	-16.45	20220714	16750	33.43	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
48	20230622	120556	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22150	-500	5	-2.21	1774206800	79576	59.14	22650	22800	22050	29400	15900	22650	22295.75	8.04	0	12479	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5058	16.93	2.16	12	0.35	1308.00	10254.00	26600	20230509	-16.73	16267	20221013	36.17	26600	-16.73	20230509	17336	27.77	20230103	26750	-17.20	20220714	16750	32.24	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
49	20230622	110721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22150	-500	5	-2.21	1324931000	59278	44.06	22650	22800	22050	29400	15900	22650	22351.14	8.04	0	4799	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5058	16.93	2.16	12	0.26	1308.00	10254.00	26600	20230509	-16.73	16267	20221013	36.17	26600	-16.73	20230509	17336	27.77	20230103	26750	-17.20	20220714	16750	32.24	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
50	20230622	100119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22200	-450	5	-1.99	707080200	31447	23.37	22650	22800	22150	29400	15900	22650	22484.82	8.04	0	2382	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5069	16.97	2.17	12	0.14	1308.00	10254.00	26600	20230509	-16.54	16267	20221013	36.47	26600	-16.54	20230509	17336	28.06	20230103	26750	-17.01	20220714	16750	32.54	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
51	20230622	090916	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22600	-50	5	-0.22	162801000	7219	5.37	22650	22800	22450	29400	15900	22650	22551.74	8.04	0	1437	24283	23466	23033	22216	21783	23250	22000	571	6750	2500	17210	50	1	22835036	5161	17.28	2.20	12	0.03	1308.00	10254.00	26600	20230509	-15.04	16267	20221013	38.93	26600	-15.04	20230509	17336	30.36	20230103	26750	-15.51	20220714	16750	34.93	20221013	1.67	N	001060	2500	570 억	1835446	N	N	456	N	N
52	20230621	160310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22650	-1200	5	-5.03	3081033100	134368	210.01	23850	23850	22600	31000	16700	23850	22930.37	8.15	0	-25506	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5172	17.32	2.21	12	0.59	1308.00	10254.00	26600	20230509	-14.85	16267	20221013	39.24	26600	-14.85	20230509	17336	30.65	20230103	26750	-15.33	20220714	16750	35.22	20221013	1.71	N	001060	2500	570 억	1861470	N	N	456	N	N
53	20230621	150609	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22700	-1150	5	-4.82	2757259200	120081	187.68	23850	23850	22700	31000	16700	23850	22961.66	8.15	0	-26046	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5184	17.35	2.21	12	0.53	1308.00	10254.00	26600	20230509	-14.66	16267	20221013	39.55	26600	-14.66	20230509	17336	30.94	20230103	26750	-15.14	20220714	16750	35.52	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
54	20230621	140255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22750	-1100	5	-4.61	2054847750	89242	139.48	23850	23850	22750	31000	16700	23850	23025.57	8.15	0	-24009	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5195	17.39	2.22	12	0.39	1308.00	10254.00	26600	20230509	-14.47	16267	20221013	39.85	26600	-14.47	20230509	17336	31.23	20230103	26750	-14.95	20220714	16750	35.82	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
55	20230621	130325	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23050	-800	5	-3.35	1537177250	66598	104.09	23850	23850	22800	31000	16700	23850	23081.43	8.15	0	-16990	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5263	17.62	2.25	12	0.29	1308.00	10254.00	26600	20230509	-13.35	16267	20221013	41.70	26600	-13.35	20230509	17336	32.96	20230103	26750	-13.83	20220714	16750	37.61	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
56	20230621	120855	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-750	5	-3.14	1458958250	63209	98.79	23850	23850	22800	31000	16700	23850	23081.50	8.15	0	-15881	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5275	17.66	2.25	12	0.28	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
57	20230621	110546	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22950	-900	5	-3.77	1339506100	58018	90.68	23850	23850	22800	31000	16700	23850	23087.77	8.15	0	-14769	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5241	17.55	2.24	12	0.25	1308.00	10254.00	26600	20230509	-13.72	16267	20221013	41.08	26600	-13.72	20230509	17336	32.38	20230103	26750	-14.21	20220714	16750	37.01	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
58	20230621	100635	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-750	5	-3.14	641807900	27567	43.09	23850	23850	23050	31000	16700	23850	23281.75	8.15	0	-6439	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5275	17.66	2.25	12	0.12	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
59	20230621	090643	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23700	-150	5	-0.63	27618250	1162	1.82	23850	23850	23700	31000	16700	23850	23767.86	8.15	0	-408	24350	24100	23750	23500	23150	24225	23625	571	7150	2500	18120	50	1	22835036	5412	18.12	2.31	12	0.01	1308.00	10254.00	26600	20230509	-10.90	16267	20221013	45.69	26600	-10.90	20230509	17336	36.71	20230103	26750	-11.40	20220714	16750	41.49	20221013	1.71	N	001060	2500	570 억	1861470	N	N	10	N	N
60	20230620	160524	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23850	300	2	1.27	1514365850	63836	147.33	23400	24000	23400	30600	16500	23550	23722.72	8.16	0	-2017	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5446	18.23	2.33	12	0.28	1308.00	10254.00	26600	20230509	-10.34	16267	20221013	46.62	26600	-10.34	20230509	17336	37.57	20230103	26750	-10.84	20220714	16750	42.39	20221013	1.70	N	001060	2500	570 억	1864414	N	N	10	N	N
61	20230620	150337	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23900	350	2	1.49	1167095200	49218	113.59	23400	24000	23400	30600	16500	23550	23712.77	8.16	0	-6660	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5458	18.27	2.33	12	0.22	1308.00	10254.00	26600	20230509	-10.15	16267	20221013	46.92	26600	-10.15	20230509	17336	37.86	20230103	26750	-10.65	20220714	16750	42.69	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
62	20230620	140836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23700	150	2	0.64	957231050	40394	93.23	23400	24000	23400	30600	16500	23550	23697.36	8.16	0	-5335	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5412	18.12	2.31	12	0.18	1308.00	10254.00	26600	20230509	-10.90	16267	20221013	45.69	26600	-10.90	20230509	17336	36.71	20230103	26750	-11.40	20220714	16750	41.49	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
63	20230620	130703	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23750	200	2	0.85	817238300	34498	79.62	23400	24000	23400	30600	16500	23550	23689.44	8.16	0	-4964	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5423	18.16	2.32	12	0.15	1308.00	10254.00	26600	20230509	-10.71	16267	20221013	46.00	26600	-10.71	20230509	17336	37.00	20230103	26750	-11.21	20220714	16750	41.79	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
64	20230620	120345	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23650	100	2	0.42	611055100	25818	59.59	23400	24000	23400	30600	16500	23550	23667.79	8.16	0	-1045	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5400	18.08	2.31	12	0.11	1308.00	10254.00	26600	20230509	-11.09	16267	20221013	45.39	26600	-11.09	20230509	17336	36.42	20230103	26750	-11.59	20220714	16750	41.19	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
65	20230620	110119	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23600	50	2	0.21	533177350	22520	51.97	23400	24000	23400	30600	16500	23550	23675.73	8.16	0	226	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5389	18.04	2.30	12	0.10	1308.00	10254.00	26600	20230509	-11.28	16267	20221013	45.08	26600	-11.28	20230509	17336	36.13	20230103	26750	-11.78	20220714	16750	40.90	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
66	20230620	100140	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23750	200	2	0.85	320382500	13522	31.21	23400	24000	23400	30600	16500	23550	23693.43	8.16	0	3490	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5423	18.16	2.32	12	0.06	1308.00	10254.00	26600	20230509	-10.71	16267	20221013	46.00	26600	-10.71	20230509	17336	37.00	20230103	26750	-11.21	20220714	16750	41.79	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
67	20230620	090626	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23700	150	2	0.64	90323700	3836	8.85	23400	23800	23400	30600	16500	23550	23546.32	8.16	0	2687	24016	23782	23366	23132	22716	23900	23250	571	7050	2500	17890	50	1	22835036	5412	18.12	2.31	12	0.02	1308.00	10254.00	26600	20230509	-10.90	16267	20221013	45.69	26600	-10.90	20230509	17336	36.71	20230103	26750	-11.40	20220714	16750	41.49	20221013	1.70	N	001060	2500	570 억	1864414	N	N	40	N	N
68	20230619	160306	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23550	550	2	2.39	1007128750	43134	112.42	23200	23600	22950	29900	16100	23000	23347.79	8.11	0	10687	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5378	18.00	2.30	12	0.19	1308.00	10254.00	26600	20230509	-11.47	16267	20221013	44.77	26600	-11.47	20230509	17336	35.84	20230103	26750	-11.96	20220714	16750	40.60	20221013	1.65	N	001060	2500	570 억	1852885	N	N	40	N	N
69	20230619	150815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23550	550	2	2.39	935879900	40104	104.52	23200	23600	22950	29900	16100	23000	23336.32	8.11	0	10618	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5378	18.00	2.30	12	0.18	1308.00	10254.00	26600	20230509	-11.47	16267	20221013	44.77	26600	-11.47	20230509	17336	35.84	20230103	26750	-11.96	20220714	16750	40.60	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
70	20230619	140653	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23500	500	2	2.17	790684450	33927	88.42	23200	23600	22950	29900	16100	23000	23305.46	8.11	0	8308	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5366	17.97	2.29	12	0.15	1308.00	10254.00	26600	20230509	-11.65	16267	20221013	44.46	26600	-11.65	20230509	17336	35.56	20230103	26750	-12.15	20220714	16750	40.30	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
71	20230619	130836	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	200	2	0.87	553901500	23819	62.08	23200	23450	22950	29900	16100	23000	23254.61	8.11	0	4045	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5298	17.74	2.26	12	0.10	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
72	20230619	120139	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23300	300	2	1.30	484603050	20839	54.31	23200	23450	22950	29900	16100	23000	23254.62	8.11	0	3887	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5321	17.81	2.27	12	0.09	1308.00	10254.00	26600	20230509	-12.41	16267	20221013	43.23	26600	-12.41	20230509	17336	34.40	20230103	26750	-12.90	20220714	16750	39.10	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
73	20230619	110822	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23300	300	2	1.30	391577300	16852	43.92	23200	23450	22950	29900	16100	23000	23236.25	8.11	0	3480	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5321	17.81	2.27	12	0.07	1308.00	10254.00	26600	20230509	-12.41	16267	20221013	43.23	26600	-12.41	20230509	17336	34.40	20230103	26750	-12.90	20220714	16750	39.10	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
74	20230619	100838	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23350	350	2	1.52	289696950	12482	32.53	23200	23450	22950	29900	16100	23000	23209.18	8.11	0	3563	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5332	17.85	2.28	12	0.05	1308.00	10254.00	26600	20230509	-12.22	16267	20221013	43.54	26600	-12.22	20230509	17336	34.69	20230103	26750	-12.71	20220714	16750	39.40	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
75	20230619	090214	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23000	0	3	0.00	3893200	168	0.44	23200	23200	23000	29900	16100	23000	23173.81	8.11	0	-45	23466	23232	23066	22832	22666	23150	22750	571	6900	2500	17480	50	1	22835036	5252	17.58	2.24	12	0.00	1308.00	10254.00	26600	20230509	-13.53	16267	20221013	41.39	26600	-13.53	20230509	17336	32.67	20230103	26750	-14.02	20220714	16750	37.31	20221013	1.65	N	001060	2500	570 억	1852885	N	N	90	N	N
76	20230616	160454	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23000	100	2	0.44	885239300	38322	84.63	23100	23300	22900	29750	16050	22900	23100.03	8.12	0	-1423	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5252	17.58	2.24	12	0.17	1308.00	10254.00	26600	20230509	-13.53	16267	20221013	41.39	26600	-13.53	20230509	17336	32.67	20230103	26750	-14.02	20220714	16750	37.31	20221013	1.64	N	001060	2500	570 억	1854511	N	N	90	N	N
77	20230616	150349	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23150	250	2	1.09	673317850	29149	64.37	23100	23300	22900	29750	16050	22900	23099.17	8.12	0	127	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5286	17.70	2.26	12	0.13	1308.00	10254.00	26600	20230509	-12.97	16267	20221013	42.31	26600	-12.97	20230509	17336	33.54	20230103	26750	-13.46	20220714	16750	38.21	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
78	20230616	140413	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	200	2	0.87	455049800	19703	43.51	23100	23300	22900	29750	16050	22900	23095.46	8.12	0	-272	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5275	17.66	2.25	12	0.09	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
79	20230616	130201	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23150	250	2	1.09	402915100	17449	38.53	23100	23300	22900	29750	16050	22900	23091.01	8.12	0	-337	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5286	17.70	2.26	12	0.08	1308.00	10254.00	26600	20230509	-12.97	16267	20221013	42.31	26600	-12.97	20230509	17336	33.54	20230103	26750	-13.46	20220714	16750	38.21	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
80	20230616	120210	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23050	150	2	0.66	341037550	14773	32.63	23100	23300	22900	29750	16050	22900	23085.19	8.12	0	-672	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5263	17.62	2.25	12	0.06	1308.00	10254.00	26600	20230509	-13.35	16267	20221013	41.70	26600	-13.35	20230509	17336	32.96	20230103	26750	-13.83	20220714	16750	37.61	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
81	20230616	110640	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	200	2	0.87	262819300	11381	25.13	23100	23300	22900	29750	16050	22900	23092.81	8.12	0	-969	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5275	17.66	2.25	12	0.05	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
82	20230616	101006	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23200	300	2	1.31	174977550	7570	16.72	23100	23300	22900	29750	16050	22900	23114.60	8.12	0	-986	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5298	17.74	2.26	12	0.03	1308.00	10254.00	26600	20230509	-12.78	16267	20221013	42.62	26600	-12.78	20230509	17336	33.83	20230103	26750	-13.27	20220714	16750	38.51	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
83	20230616	090610	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22900	0	3	0.00	28730550	1249	2.76	23100	23100	22900	29750	16050	22900	23002.84	8.12	0	-920	23666	23282	23066	22682	22466	23175	22575	571	6850	2500	17400	50	1	22835036	5229	17.51	2.23	12	0.01	1308.00	10254.00	26600	20230509	-13.91	16267	20221013	40.78	26600	-13.91	20230509	17336	32.10	20230103	26750	-14.39	20220714	16750	36.72	20221013	1.64	N	001060	2500	570 억	1854511	N	N	175	N	N
84	20230615	150238	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23000	-500	5	-2.13	916349450	39690	56.48	23250	23450	22850	30550	16450	23500	23087.67	8.19	0	-14972	24366	23932	23466	23032	22566	23700	22800	571	7050	2500	17860	50	1	22835036	5252	17.58	2.24	12	0.17	1308.00	10254.00	26600	20230509	-13.53	16267	20221013	41.39	26600	-13.53	20230509	17336	32.67	20230103	26750	-14.02	20220714	16750	37.31	20221013	1.69	N	001060	2500	570 억	1869325	N	N	19	N	N
85	20230615	140233	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23000	-500	5	-2.13	869017200	37632	53.55	23250	23450	22850	30550	16450	23500	23092.51	8.19	0	-14147	24366	23932	23466	23032	22566	23700	22800	571	7050	2500	17860	50	1	22835036	5252	17.58	2.24	12	0.16	1308.00	10254.00	26600	20230509	-13.53	16267	20221013	41.39	26600	-13.53	20230509	17336	32.67	20230103	26750	-14.02	20220714	16750	37.31	20221013	1.69	N	001060	2500	570 억	1869325	N	N	19	N	N
86	20230615	130928	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-400	5	-1.70	760597300	32919	46.84	23250	23450	22850	30550	16450	23500	23105.12	8.19	0	-11290	24366	23932	23466	23032	22566	23700	22800	571	7050	2500	17860	50	1	22835036	5275	17.66	2.25	12	0.14	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.69	N	001060	2500	570 억	1869325	N	N	19	N	N
87	20230615	120942	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23000	-500	5	-2.13	656730000	28421	40.44	23250	23450	22850	30550	16450	23500	23107.21	8.19	0	-9599	24366	23932	23466	23032	22566	23700	22800	571	7050	2500	17860	50	1	22835036	5252	17.58	2.24	12	0.12	1308.00	10254.00	26600	20230509	-13.53	16267	20221013	41.39	26600	-13.53	20230509	17336	32.67	20230103	26750	-14.02	20220714	16750	37.31	20221013	1.69	N	001060	2500	570 억	1869325	N	N	19	N	N
88	20230615	110430	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	23100	-400	5	-1.70	435122450	18776	26.72	23250	23450	23050	30550	16450	23500	23174.40	8.19	0	-5920	24366	23932	23466	23032	22566	23700	22800	571	7050	2500	17860	50	1	22835036	5275	17.66	2.25	12	0.08	1308.00	10254.00	26600	20230509	-13.16	16267	20221013	42.01	26600	-13.16	20230509	17336	33.25	20230103	26750	-13.64	20220714	16750	37.91	20221013	1.69	N	001060	2500	570 억	1869325	N	N	19	N	N
89	20230611	184509	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	22850	50	2	0.22	882188650	38459	64.47	23100	23200	22700	29600	16000	22800	22944.84	8.25	-1972	-480	23400	23100	22950	22650	22500	23025	22575	571	6800	2500	17320	50	1	22835036	5218	17.47	2.23	12	0.17	1308.00	10254.00	26600	20230509	-14.10	16267	20221013	40.47	26600	-14.10	20230509	17336	31.81	20230103	26750	-14.58	20220714	16750	36.42	20221013	1.67	N	001060	2500	570 억	1884217	N	N	512	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History