KissMeData/102460/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160710	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16650	40	2	0.24	310470890	18651	56.03	16620	16810	16410	21550	11630	16610	16646.33	0.74	0	697	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2997	41.42	1.22	12	0.10	402.00	13668.00	29900	20220802	-44.31	16410	20230630	1.46	22800	-26.97	20230102	16410	1.46	20230630	29900	-44.31	20220802	16410	1.46	20230630	2.35	N	102460	500	89 억	132518	N	N	21	N	N
3	20230630	150713	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16750	140	2	0.84	264607230	15898	47.76	16620	16810	16410	21550	11630	16610	16644.06	0.74	0	57	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	3015	41.67	1.23	12	0.09	402.00	13668.00	29900	20220802	-43.98	16410	20230630	2.07	22800	-26.54	20230102	16410	2.07	20230630	29900	-43.98	20220802	16410	2.07	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
4	20230630	140711	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16760	150	2	0.90	189613390	11420	34.30	16620	16760	16410	21550	11630	16610	16603.62	0.74	0	-96	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	3017	41.69	1.23	12	0.06	402.00	13668.00	29900	20220802	-43.95	16410	20230630	2.13	22800	-26.49	20230102	16410	2.13	20230630	29900	-43.95	20220802	16410	2.13	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
5	20230630	130713	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16650	40	2	0.24	166583500	10041	30.16	16620	16760	16410	21550	11630	16610	16590.33	0.74	0	-230	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2997	41.42	1.22	12	0.06	402.00	13668.00	29900	20220802	-44.31	16410	20230630	1.46	22800	-26.97	20230102	16410	1.46	20230630	29900	-44.31	20220802	16410	1.46	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
6	20230630	120709	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16640	30	2	0.18	103645010	6261	18.81	16620	16760	16410	21550	11630	16610	16554.07	0.74	0	-1012	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2995	41.39	1.22	12	0.03	402.00	13668.00	29900	20220802	-44.35	16410	20230630	1.40	22800	-27.02	20230102	16410	1.40	20230630	29900	-44.35	20220802	16410	1.40	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
7	20230630	110713	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16640	30	2	0.18	89318390	5401	16.22	16620	16760	16410	21550	11630	16610	16537.38	0.74	0	-941	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2995	41.39	1.22	12	0.03	402.00	13668.00	29900	20220802	-44.35	16410	20230630	1.40	22800	-27.02	20230102	16410	1.40	20230630	29900	-44.35	20220802	16410	1.40	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
8	20230630	100712	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16630	20	2	0.12	77450670	4687	14.08	16620	16760	16410	21550	11630	16610	16524.57	0.74	0	-942	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2993	41.37	1.22	12	0.03	402.00	13668.00	29900	20220802	-44.38	16410	20230630	1.34	22800	-27.06	20230102	16410	1.34	20230630	29900	-44.38	20220802	16410	1.34	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
9	20230630	090712	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16650	40	2	0.24	7133480	429	1.29	16620	16760	16610	21550	11630	16610	16628.16	0.74	0	259	17010	16810	16710	16510	16410	16760	16460	90	4960	500	11620	10	1	17998577	2997	41.42	1.22	12	0.00	402.00	13668.00	29900	20220802	-44.31	16610	20230630	0.24	22800	-26.97	20230102	16610	0.24	20230630	29900	-44.31	20220802	16610	0.24	20230630	2.35	N	102460	500	89 억	132518	N	N	0	N	N
10	20230629	160710	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16610	-230	5	-1.37	548475180	32845	202.24	16900	16910	16610	21850	11790	16840	16700.02	0.75	0	-3047	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	2990	41.32	1.22	12	0.18	402.00	13668.00	29900	20220802	-44.45	16610	20230629	0.00	22800	-27.15	20230102	16610	0.00	20230629	29900	-44.45	20220802	16610	0.00	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
11	20230629	150709	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16700	-140	5	-0.83	461131610	27591	169.88	16900	16910	16610	21850	11790	16840	16713.12	0.75	0	-2761	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3006	41.54	1.22	12	0.15	402.00	13668.00	29900	20220802	-44.15	16610	20230629	0.54	22800	-26.75	20230102	16610	0.54	20230629	29900	-44.15	20220802	16610	0.54	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
12	20230629	140706	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16660	-180	5	-1.07	369001050	22053	135.79	16900	16910	16650	21850	11790	16840	16732.46	0.75	0	-2307	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	2999	41.44	1.22	12	0.12	402.00	13668.00	29900	20220802	-44.28	16650	20230629	0.06	22800	-26.93	20230102	16650	0.06	20230629	29900	-44.28	20220802	16650	0.06	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
13	20230629	130707	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16730	-110	5	-0.65	350704880	20956	129.03	16900	16910	16650	21850	11790	16840	16735.30	0.75	0	-1949	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3011	41.62	1.22	12	0.12	402.00	13668.00	29900	20220802	-44.05	16650	20230629	0.48	22800	-26.62	20230102	16650	0.48	20230629	29900	-44.05	20220802	16650	0.48	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
14	20230629	120710	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16700	-140	5	-0.83	280453060	16743	103.09	16900	16910	16660	21850	11790	16840	16750.47	0.75	0	-1622	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3006	41.54	1.22	12	0.09	402.00	13668.00	29900	20220802	-44.15	16660	20230629	0.24	22800	-26.75	20230102	16660	0.24	20230629	29900	-44.15	20220802	16660	0.24	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
15	20230629	110711	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16790	-50	5	-0.30	219388110	13086	80.57	16900	16910	16710	21850	11790	16840	16765.10	0.75	0	-389	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3022	41.77	1.23	12	0.07	402.00	13668.00	29900	20220802	-43.85	16710	20230629	0.48	22800	-26.36	20230102	16710	0.48	20230629	29900	-43.85	20220802	16710	0.48	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
16	20230629	100711	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16810	-30	5	-0.18	91697810	5457	33.60	16900	16910	16710	21850	11790	16840	16803.70	0.75	0	75	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3026	41.82	1.23	12	0.03	402.00	13668.00	29900	20220802	-43.78	16710	20230629	0.60	22800	-26.27	20230102	16710	0.60	20230629	29900	-43.78	20220802	16710	0.60	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
17	20230629	090645	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	16900	60	2	0.36	13574450	805	4.96	16900	16910	16710	21850	11790	16840	16862.67	0.75	0	-14	17426	17132	16986	16692	16546	17060	16620	90	5030	500	11780	10	1	17998577	3042	42.04	1.24	12	0.00	402.00	13668.00	29900	20220802	-43.48	16710	20230629	1.14	22800	-25.88	20230102	16710	1.14	20230629	29900	-43.48	20220802	16710	1.14	20230629	2.37	N	102460	500	89 억	135504	N	N	1	N	N
18	20230628	160700	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16840	-30	5	-0.18	270137900	15845	78.02	16880	17280	16840	21900	11810	16870	17048.78	0.76	0	-956	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3031	41.89	1.23	12	0.09	402.00	13668.00	29900	20220802	-43.68	16720	20230623	0.72	22800	-26.14	20230102	16720	0.72	20230623	29900	-43.68	20220802	16720	0.72	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
19	20230628	150705	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16970	100	2	0.59	220257260	12892	63.48	16880	17280	16880	21900	11810	16870	17084.80	0.76	0	-920	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3054	42.21	1.24	12	0.07	402.00	13668.00	29900	20220802	-43.24	16720	20230623	1.50	22800	-25.57	20230102	16720	1.50	20230623	29900	-43.24	20220802	16720	1.50	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
20	20230628	140704	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16970	100	2	0.59	190174530	11120	54.76	16880	17280	16880	21900	11810	16870	17102.03	0.76	0	-847	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3054	42.21	1.24	12	0.06	402.00	13668.00	29900	20220802	-43.24	16720	20230623	1.50	22800	-25.57	20230102	16720	1.50	20230623	29900	-43.24	20220802	16720	1.50	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
21	20230628	130704	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17030	160	2	0.95	167906160	9811	48.31	16880	17280	16880	21900	11810	16870	17114.07	0.76	0	-783	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3065	42.36	1.25	12	0.05	402.00	13668.00	29900	20220802	-43.04	16720	20230623	1.85	22800	-25.31	20230102	16720	1.85	20230623	29900	-43.04	20220802	16720	1.85	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
22	20230628	120703	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17060	190	2	1.13	148970590	8700	42.84	16880	17280	16880	21900	11810	16870	17123.06	0.76	0	-783	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3071	42.44	1.25	12	0.05	402.00	13668.00	29900	20220802	-42.94	16720	20230623	2.03	22800	-25.18	20230102	16720	2.03	20230623	29900	-42.94	20220802	16720	2.03	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
23	20230628	110708	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17110	240	2	1.42	127927670	7466	36.76	16880	17280	16880	21900	11810	16870	17134.70	0.76	0	-669	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3080	42.56	1.25	12	0.04	402.00	13668.00	29900	20220802	-42.78	16720	20230623	2.33	22800	-24.96	20230102	16720	2.33	20230623	29900	-42.78	20220802	16720	2.33	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
24	20230628	100709	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17080	210	2	1.24	115659160	6748	33.23	16880	17280	16880	21900	11810	16870	17139.77	0.76	0	-645	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3074	42.49	1.25	12	0.04	402.00	13668.00	29900	20220802	-42.88	16720	20230623	2.15	22800	-25.09	20230102	16720	2.15	20230623	29900	-42.88	20220802	16720	2.15	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
25	20230628	090706	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17010	140	2	0.83	6067180	358	1.76	16880	17080	16880	21900	11810	16870	16947.43	0.76	0	-62	17196	17032	16926	16762	16656	17115	16845	90	5045	500	11800	10	1	17998577	3062	42.31	1.24	12	0.00	402.00	13668.00	29900	20220802	-43.11	16720	20230623	1.73	22800	-25.39	20230102	16720	1.73	20230623	29900	-43.11	20220802	16720	1.73	20230623	2.40	N	102460	500	89 억	136119	N	N	1	N	N
26	20230627	160704	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16870	-140	5	-0.82	327980880	19380	89.88	16820	17090	16820	22100	11910	17010	16923.73	0.78	0	-4372	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3036	41.97	1.23	12	0.11	402.00	13668.00	29900	20220802	-43.58	16720	20230623	0.90	22800	-26.01	20230102	16720	0.90	20230623	29900	-43.58	20220802	16720	0.90	20230623	2.39	N	102460	500	89 억	140396	N	N	1	N	N
27	20230627	150709	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16870	-140	5	-0.82	299261550	17678	81.98	16820	17090	16820	22100	11910	17010	16928.47	0.78	0	-4259	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3036	41.97	1.23	12	0.10	402.00	13668.00	29900	20220802	-43.58	16720	20230623	0.90	22800	-26.01	20230102	16720	0.90	20230623	29900	-43.58	20220802	16720	0.90	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
28	20230627	140718	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16900	-110	5	-0.65	229878430	13568	62.92	16820	17090	16820	22100	11910	17010	16942.69	0.78	0	-2615	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3042	42.04	1.24	12	0.08	402.00	13668.00	29900	20220802	-43.48	16720	20230623	1.08	22800	-25.88	20230102	16720	1.08	20230623	29900	-43.48	20220802	16720	1.08	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
29	20230627	130716	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17000	-10	5	-0.06	162391400	9582	44.44	16820	17090	16820	22100	11910	17010	16947.55	0.78	0	-1069	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3060	42.29	1.24	12	0.05	402.00	13668.00	29900	20220802	-43.14	16720	20230623	1.67	22800	-25.44	20230102	16720	1.67	20230623	29900	-43.14	20220802	16720	1.67	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
30	20230627	120717	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16960	-50	5	-0.29	137487670	8114	37.63	16820	17090	16820	22100	11910	17010	16944.50	0.78	0	-914	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3053	42.19	1.24	12	0.05	402.00	13668.00	29900	20220802	-43.28	16720	20230623	1.44	22800	-25.61	20230102	16720	1.44	20230623	29900	-43.28	20220802	16720	1.44	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
31	20230627	110722	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16910	-100	5	-0.59	106656960	6297	29.20	16820	17090	16820	22100	11910	17010	16937.74	0.78	0	-573	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3044	42.06	1.24	12	0.03	402.00	13668.00	29900	20220802	-43.44	16720	20230623	1.14	22800	-25.83	20230102	16720	1.14	20230623	29900	-43.44	20220802	16720	1.14	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
32	20230627	100701	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	16950	-60	5	-0.35	79541920	4696	21.78	16820	17090	16820	22100	11910	17010	16938.23	0.78	0	-331	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3051	42.16	1.24	12	0.03	402.00	13668.00	29900	20220802	-43.31	16720	20230623	1.38	22800	-25.66	20230102	16720	1.38	20230623	29900	-43.31	20220802	16720	1.38	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
33	20230627	090706	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17020	10	2	0.06	25221290	1495	6.93	16820	17090	16820	22100	11910	17010	16870.43	0.78	0	253	17570	17290	17070	16790	16570	17180	16680	90	5095	500	11900	10	1	17998577	3063	42.34	1.25	12	0.01	402.00	13668.00	29900	20220802	-43.08	16720	20230623	1.79	22800	-25.35	20230102	16720	1.79	20230623	29900	-43.08	20220802	16720	1.79	20230623	2.39	N	102460	500	89 억	140396	N	N	5	N	N
34	20230626	160703	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17010	-170	5	-0.99	353834920	20721	70.69	17250	17350	16850	22300	12030	17180	17076.87	0.78	0	-430	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3062	42.31	1.24	12	0.12	402.00	13668.00	29900	20220802	-43.11	16720	20230623	1.73	22800	-25.39	20230102	16720	1.73	20230623	29900	-43.11	20220802	16720	1.73	20230623	2.40	N	102460	500	89 억	140976	N	N	5	N	N
35	20230626	150709	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17000	-180	5	-1.05	339437550	19875	67.80	17250	17350	16850	22300	12030	17180	17078.61	0.78	0	-194	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3060	42.29	1.24	12	0.11	402.00	13668.00	29900	20220802	-43.14	16720	20230623	1.67	22800	-25.44	20230102	16720	1.67	20230623	29900	-43.14	20220802	16720	1.67	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
36	20230626	140708	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17110	-70	5	-0.41	232812720	13614	46.45	17250	17350	16850	22300	12030	17180	17100.97	0.78	0	471	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3080	42.56	1.25	12	0.08	402.00	13668.00	29900	20220802	-42.78	16720	20230623	2.33	22800	-24.96	20230102	16720	2.33	20230623	29900	-42.78	20220802	16720	2.33	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
37	20230626	130704	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17120	-60	5	-0.35	168381190	9842	33.58	17250	17350	16850	22300	12030	17180	17108.42	0.78	0	-179	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3081	42.59	1.25	12	0.05	402.00	13668.00	29900	20220802	-42.74	16720	20230623	2.39	22800	-24.91	20230102	16720	2.39	20230623	29900	-42.74	20220802	16720	2.39	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
38	20230626	120703	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17160	-20	5	-0.12	129690080	7584	25.87	17250	17350	16850	22300	12030	17180	17100.47	0.78	0	320	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3089	42.69	1.26	12	0.04	402.00	13668.00	29900	20220802	-42.61	16720	20230623	2.63	22800	-24.74	20230102	16720	2.63	20230623	29900	-42.61	20220802	16720	2.63	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
39	20230626	110703	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17130	-50	5	-0.29	115989280	6786	23.15	17250	17350	16850	22300	12030	17180	17092.42	0.78	0	465	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3083	42.61	1.25	12	0.04	402.00	13668.00	29900	20220802	-42.71	16720	20230623	2.45	22800	-24.87	20230102	16720	2.45	20230623	29900	-42.71	20220802	16720	2.45	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
40	20230626	100703	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17250	70	2	0.41	99233180	5809	19.82	17250	17350	16850	22300	12030	17180	17082.64	0.78	0	371	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3105	42.91	1.26	12	0.03	402.00	13668.00	29900	20220802	-42.31	16720	20230623	3.17	22800	-24.34	20230102	16720	3.17	20230623	29900	-42.31	20220802	16720	3.17	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
41	20230626	090705	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17330	150	2	0.87	10944220	636	2.17	17250	17350	17000	22300	12030	17180	17207.94	0.78	0	-156	18020	17600	17160	16740	16300	17380	16520	90	5135	500	12020	10	1	17998577	3119	43.11	1.27	12	0.00	402.00	13668.00	29900	20220802	-42.04	16720	20230623	3.65	22800	-23.99	20230102	16720	3.65	20230623	29900	-42.04	20220802	16720	3.65	20230623	2.40	N	102460	500	89 억	140976	N	N	15	N	N
42	20230623	172803	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	17180	-190	5	-1.09	504064010	29212	112.23	17380	17580	16720	22550	12160	17370	17256.08	0.80	0	-2453	17876	17622	17496	17242	17116	17560	17180	90	5195	500	12150	10	1	17998577	3092	42.74	1.26	12	0.16	402.00	13668.00	29900	20220802	-42.54	16720	20230623	2.75	22800	-24.65	20230102	16720	2.75	20230623	29900	-42.54	20220802	16720	2.75	20230623	2.36	N	102460	500	89 억	143425	N	N	15	N	N
43	20230623	140550	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	17250	-120	5	-0.69	391532670	22671	87.10	17380	17580	16720	22550	12160	17370	17270.20	0.80	0	-1888	17876	17622	17496	17242	17116	17560	17180	90	5195	500	12150	10	1	17998577	3105	42.91	1.26	12	0.13	402.00	13668.00	29900	20220802	-42.31	16720	20230623	3.17	22800	-24.34	20230102	16720	3.17	20230623	29900	-42.31	20220802	16720	3.17	20230623	2.36	N	102460	500	89 억	143425	N	N	0	N	N
44	20230622	160359	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17370	-170	5	-0.97	454130090	25960	70.41	17510	17750	17370	22800	12280	17540	17493.76	0.83	0	-5059	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3126	43.21	1.27	12	0.14	402.00	13668.00	29900	20220802	-41.91	17250	20221013	0.70	22800	-23.82	20230102	17270	0.58	20230316	29900	-41.91	20220802	17250	0.70	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
45	20230622	150537	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17450	-90	5	-0.51	398733130	22771	61.76	17510	17750	17370	22800	12280	17540	17510.57	0.83	0	-4149	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3141	43.41	1.28	12	0.13	402.00	13668.00	29900	20220802	-41.64	17250	20221013	1.16	22800	-23.46	20230102	17270	1.04	20230316	29900	-41.64	20220802	17250	1.16	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
46	20230622	140540	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17480	-60	5	-0.34	287974210	16420	44.53	17510	17750	17480	22800	12280	17540	17538.02	0.83	0	-1912	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3146	43.48	1.28	12	0.09	402.00	13668.00	29900	20220802	-41.54	17250	20221013	1.33	22800	-23.33	20230102	17270	1.22	20230316	29900	-41.54	20220802	17250	1.33	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
47	20230622	130524	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17610	70	2	0.40	208226530	11863	32.18	17510	17750	17500	22800	12280	17540	17552.60	0.83	0	-790	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3170	43.81	1.29	12	0.07	402.00	13668.00	29900	20220802	-41.10	17250	20221013	2.09	22800	-22.76	20230102	17270	1.97	20230316	29900	-41.10	20220802	17250	2.09	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
48	20230622	120648	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17560	20	2	0.11	161162080	9180	24.90	17510	17750	17500	22800	12280	17540	17555.78	0.83	0	-543	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3161	43.68	1.28	12	0.05	402.00	13668.00	29900	20220802	-41.27	17250	20221013	1.80	22800	-22.98	20230102	17270	1.68	20230316	29900	-41.27	20220802	17250	1.80	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
49	20230622	110811	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17510	-30	5	-0.17	110611860	6294	17.07	17510	17750	17500	22800	12280	17540	17574.18	0.83	0	40	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3152	43.56	1.28	12	0.03	402.00	13668.00	29900	20220802	-41.44	17250	20221013	1.51	22800	-23.20	20230102	17270	1.39	20230316	29900	-41.44	20220802	17250	1.51	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
50	20230622	100149	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17540	0	3	0.00	67324440	3830	10.39	17510	17750	17510	22800	12280	17540	17578.18	0.83	0	156	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3157	43.63	1.28	12	0.02	402.00	13668.00	29900	20220802	-41.34	17250	20221013	1.68	22800	-23.07	20230102	17270	1.56	20230316	29900	-41.34	20220802	17250	1.68	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
51	20230622	090831	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17520	-20	5	-0.11	24472910	1397	3.79	17510	17550	17510	22800	12280	17540	17518.19	0.83	0	718	18240	17890	17700	17350	17160	17795	17255	90	5260	500	12270	10	1	17998577	3153	43.58	1.28	12	0.01	402.00	13668.00	29900	20220802	-41.40	17250	20221013	1.57	22800	-23.16	20230102	17270	1.45	20230316	29900	-41.40	20220802	17250	1.57	20221013	2.39	N	102460	500	89 억	148496	N	N	375	N	N
52	20230621	160218	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17540	-240	5	-1.35	648813460	36832	104.81	17780	18050	17510	23100	12450	17780	17615.65	0.87	0	-6706	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3157	43.63	1.28	12	0.20	402.00	13668.00	29900	20220802	-41.34	17250	20221013	1.68	22800	-23.07	20230102	17270	1.56	20230316	29900	-41.34	20220802	17250	1.68	20221013	2.41	N	102460	500	89 억	155833	N	N	375	N	N
53	20230621	150249	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17650	-130	5	-0.73	627066050	35593	101.29	17780	18050	17510	23100	12450	17780	17617.67	0.87	0	-6386	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3177	43.91	1.29	12	0.20	402.00	13668.00	29900	20220802	-40.97	17250	20221013	2.32	22800	-22.59	20230102	17270	2.20	20230316	29900	-40.97	20220802	17250	2.32	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
54	20230621	140541	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17600	-180	5	-1.01	594353990	33735	96.00	17780	18050	17510	23100	12450	17780	17618.31	0.87	0	-5825	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3168	43.78	1.29	12	0.19	402.00	13668.00	29900	20220802	-41.14	17250	20221013	2.03	22800	-22.81	20230102	17270	1.91	20230316	29900	-41.14	20220802	17250	2.03	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
55	20230621	130529	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17560	-220	5	-1.24	551320990	31285	89.03	17780	18050	17510	23100	12450	17780	17622.52	0.87	0	-4008	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3161	43.68	1.28	12	0.17	402.00	13668.00	29900	20220802	-41.27	17250	20221013	1.80	22800	-22.98	20230102	17270	1.68	20230316	29900	-41.27	20220802	17250	1.80	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
56	20230621	120537	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17560	-220	5	-1.24	502511490	28505	81.12	17780	18050	17510	23100	12450	17780	17628.88	0.87	0	-2748	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3161	43.68	1.28	12	0.16	402.00	13668.00	29900	20220802	-41.27	17250	20221013	1.80	22800	-22.98	20230102	17270	1.68	20230316	29900	-41.27	20220802	17250	1.80	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
57	20230621	110304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17700	-80	5	-0.45	464568910	26346	74.97	17780	18050	17510	23100	12450	17780	17633.36	0.87	0	-2853	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3186	44.03	1.29	12	0.15	402.00	13668.00	29900	20220802	-40.80	17250	20221013	2.61	22800	-22.37	20230102	17270	2.49	20230316	29900	-40.80	20220802	17250	2.61	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
58	20230621	100801	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17650	-130	5	-0.73	175703480	9965	28.36	17780	17780	17580	23100	12450	17780	17632.03	0.87	0	-768	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3177	43.91	1.29	12	0.06	402.00	13668.00	29900	20220802	-40.97	17250	20221013	2.32	22800	-22.59	20230102	17270	2.20	20230316	29900	-40.97	20220802	17250	2.32	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
59	20230621	090449	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17770	-10	5	-0.06	17377850	979	2.79	17780	17780	17680	23100	12450	17780	17750.55	0.87	0	-497	18300	18040	17890	17630	17480	17965	17555	90	5325	500	12440	10	1	17998577	3198	44.20	1.30	12	0.01	402.00	13668.00	29900	20220802	-40.57	17250	20221013	3.01	22800	-22.06	20230102	17270	2.90	20230316	29900	-40.57	20220802	17250	3.01	20221013	2.41	N	102460	500	89 억	155833	N	N	0	N	N
60	20230620	160949	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17780	-40	5	-0.22	622941350	34881	119.92	17800	18150	17740	23150	12480	17820	17859.17	0.88	0	-3989	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3200	44.23	1.30	12	0.19	402.00	13668.00	29900	20220802	-40.54	17250	20221013	3.07	22800	-22.02	20230102	17270	2.95	20230316	29900	-40.54	20220802	17250	3.07	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
61	20230620	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17750	-70	5	-0.39	607997690	34040	117.03	17800	18150	17740	23150	12480	17820	17861.27	0.88	0	-3868	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3195	44.15	1.30	12	0.19	402.00	13668.00	29900	20220802	-40.64	17250	20221013	2.90	22800	-22.15	20230102	17270	2.78	20230316	29900	-40.64	20220802	17250	2.90	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
62	20230620	140536	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17800	-20	5	-0.11	492849510	27562	94.76	17800	18150	17790	23150	12480	17820	17881.49	0.88	0	-1503	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3204	44.28	1.30	12	0.15	402.00	13668.00	29900	20220802	-40.47	17250	20221013	3.19	22800	-21.93	20230102	17270	3.07	20230316	29900	-40.47	20220802	17250	3.19	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
63	20230620	130747	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17840	20	2	0.11	380302130	21247	73.05	17800	18150	17790	23150	12480	17820	17899.10	0.88	0	2663	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3211	44.38	1.31	12	0.12	402.00	13668.00	29900	20220802	-40.33	17250	20221013	3.42	22800	-21.75	20230102	17270	3.30	20230316	29900	-40.33	20220802	17250	3.42	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
64	20230620	120731	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17840	20	2	0.11	280192900	15634	53.75	17800	18150	17790	23150	12480	17820	17922.02	0.88	0	2847	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3211	44.38	1.31	12	0.09	402.00	13668.00	29900	20220802	-40.33	17250	20221013	3.42	22800	-21.75	20230102	17270	3.30	20230316	29900	-40.33	20220802	17250	3.42	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
65	20230620	110902	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17880	60	2	0.34	225572680	12573	43.23	17800	18150	17790	23150	12480	17820	17941.04	0.88	0	2627	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3218	44.48	1.31	12	0.07	402.00	13668.00	29900	20220802	-40.20	17250	20221013	3.65	22800	-21.58	20230102	17270	3.53	20230316	29900	-40.20	20220802	17250	3.65	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
66	20230620	100146	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17920	100	2	0.56	135715490	7552	25.96	17800	18150	17790	23150	12480	17820	17970.80	0.88	0	2807	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3225	44.58	1.31	12	0.04	402.00	13668.00	29900	20220802	-40.07	17250	20221013	3.88	22800	-21.40	20230102	17270	3.76	20230316	29900	-40.07	20220802	17250	3.88	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
67	20230620	090125	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17890	70	2	0.39	5162030	290	1.00	17800	17890	17790	23150	12480	17820	17800.10	0.88	0	161	18000	17910	17810	17720	17620	17860	17670	90	5335	500	12470	10	1	17998577	3220	44.50	1.31	12	0.00	402.00	13668.00	29900	20220802	-40.17	17250	20221013	3.71	22800	-21.54	20230102	17270	3.59	20230316	29900	-40.17	20220802	17250	3.71	20221013	2.54	N	102460	500	89 억	159123	N	N	1	N	N
68	20230619	161021	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17820	-60	5	-0.34	512662410	28846	29.83	17890	17900	17710	23200	12520	17880	17772.39	0.87	0	1937	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3207	44.33	1.30	12	0.16	402.00	13668.00	29900	20220802	-40.40	17250	20221013	3.30	22800	-21.84	20230102	17270	3.18	20230316	29900	-40.40	20220802	17250	3.30	20221013	2.54	N	102460	500	89 억	157006	N	N	1	N	N
69	20230619	150623	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17850	-30	5	-0.17	504352450	28380	29.35	17890	17900	17710	23200	12520	17880	17771.40	0.87	0	1834	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3213	44.40	1.31	12	0.16	402.00	13668.00	29900	20220802	-40.30	17250	20221013	3.48	22800	-21.71	20230102	17270	3.36	20230316	29900	-40.30	20220802	17250	3.48	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
70	20230619	140702	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17850	-30	5	-0.17	461217120	25958	26.84	17890	17900	17710	23200	12520	17880	17767.82	0.87	0	1543	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3213	44.40	1.31	12	0.14	402.00	13668.00	29900	20220802	-40.30	17250	20221013	3.48	22800	-21.71	20230102	17270	3.36	20230316	29900	-40.30	20220802	17250	3.48	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
71	20230619	130811	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17830	-50	5	-0.28	442977680	24934	25.78	17890	17900	17710	23200	12520	17880	17766.01	0.87	0	1410	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3209	44.35	1.30	12	0.14	402.00	13668.00	29900	20220802	-40.37	17250	20221013	3.36	22800	-21.80	20230102	17270	3.24	20230316	29900	-40.37	20220802	17250	3.36	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
72	20230619	120600	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17770	-110	5	-0.62	387117690	21794	22.54	17890	17900	17710	23200	12520	17880	17762.58	0.87	0	777	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3198	44.20	1.30	12	0.12	402.00	13668.00	29900	20220802	-40.57	17250	20221013	3.01	22800	-22.06	20230102	17270	2.90	20230316	29900	-40.57	20220802	17250	3.01	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
73	20230619	110127	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17800	-80	5	-0.45	361541680	20356	21.05	17890	17900	17710	23200	12520	17880	17760.94	0.87	0	71	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3204	44.28	1.30	12	0.11	402.00	13668.00	29900	20220802	-40.47	17250	20221013	3.19	22800	-21.93	20230102	17270	3.07	20230316	29900	-40.47	20220802	17250	3.19	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
74	20230619	100535	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17860	-20	5	-0.11	193013090	10861	11.23	17890	17900	17730	23200	12520	17880	17771.21	0.87	0	-216	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3215	44.43	1.31	12	0.06	402.00	13668.00	29900	20220802	-40.27	17250	20221013	3.54	22800	-21.67	20230102	17270	3.42	20230316	29900	-40.27	20220802	17250	3.54	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
75	20230619	091023	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17820	-60	5	-0.34	61394650	3451	3.57	17890	17900	17750	23200	12520	17880	17790.39	0.87	0	-583	18900	18390	18060	17550	17220	18645	17805	90	5340	500	12510	10	1	17998577	3207	44.33	1.30	12	0.02	402.00	13668.00	29900	20220802	-40.40	17250	20221013	3.30	22800	-21.84	20230102	17270	3.18	20230316	29900	-40.40	20220802	17250	3.30	20221013	2.54	N	102460	500	89 억	157006	N	N	75	N	N
76	20230616	160108	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17880	140	2	0.79	1728141220	96451	352.04	17800	18570	17730	23050	12420	17740	17917.37	0.88	0	-769	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3218	44.48	1.31	12	0.54	402.00	13668.00	29900	20220802	-40.20	17250	20221013	3.65	22800	-21.58	20230102	17270	3.53	20230316	29900	-40.20	20220802	17250	3.65	20221013	2.55	N	102460	500	89 억	157967	N	N	75	N	N
77	20230616	150233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17910	170	2	0.96	1690002010	94315	344.24	17800	18570	17730	23050	12420	17740	17918.70	0.88	0	-961	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3224	44.55	1.31	12	0.52	402.00	13668.00	29900	20220802	-40.10	17250	20221013	3.83	22800	-21.45	20230102	17270	3.71	20230316	29900	-40.10	20220802	17250	3.83	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
78	20230616	140306	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17790	50	2	0.28	1619446250	90351	329.77	17800	18570	17730	23050	12420	17740	17923.94	0.88	0	-463	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3202	44.25	1.30	12	0.50	402.00	13668.00	29900	20220802	-40.50	17250	20221013	3.13	22800	-21.97	20230102	17270	3.01	20230316	29900	-40.50	20220802	17250	3.13	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
79	20230616	130327	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17800	60	2	0.34	1491966950	83189	303.63	17800	18570	17730	23050	12420	17740	17934.67	0.88	0	2624	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3204	44.28	1.30	12	0.46	402.00	13668.00	29900	20220802	-40.47	17250	20221013	3.19	22800	-21.93	20230102	17270	3.07	20230316	29900	-40.47	20220802	17250	3.19	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
80	20230616	120753	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17780	40	2	0.23	1436236050	80064	292.23	17800	18570	17730	23050	12420	17740	17938.60	0.88	0	2527	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3200	44.23	1.30	12	0.44	402.00	13668.00	29900	20220802	-40.54	17250	20221013	3.07	22800	-22.02	20230102	17270	2.95	20230316	29900	-40.54	20220802	17250	3.07	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
81	20230616	110930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17810	70	2	0.39	1090793090	60601	221.19	17800	18570	17730	23050	12420	17740	17999.59	0.88	0	3048	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3206	44.30	1.30	12	0.34	402.00	13668.00	29900	20220802	-40.43	17250	20221013	3.25	22800	-21.89	20230102	17270	3.13	20230316	29900	-40.43	20220802	17250	3.25	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
82	20230616	100528	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17750	10	2	0.06	915775310	50754	185.25	17800	18570	17740	23050	12420	17740	18043.41	0.88	0	1630	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3195	44.15	1.30	12	0.28	402.00	13668.00	29900	20220802	-40.64	17250	20221013	2.90	22800	-22.15	20230102	17270	2.78	20230316	29900	-40.64	20220802	17250	2.90	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
83	20230616	090238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17870	130	2	0.73	13493640	758	2.77	17800	17900	17800	23050	12420	17740	17801.64	0.88	0	2	18113	17926	17833	17646	17553	17880	17600	90	5315	500	12410	10	1	17998577	3216	44.45	1.31	12	0.00	402.00	13668.00	29900	20220802	-40.23	17250	20221013	3.59	22800	-21.62	20230102	17270	3.47	20230316	29900	-40.23	20220802	17250	3.59	20221013	2.55	N	102460	500	89 억	157967	N	N	0	N	N
84	20230615	150540	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17780	30	2	0.17	431434090	24158	55.33	17950	18020	17750	23050	12430	17750	17858.85	0.93	0	-8868	18230	17990	17860	17620	17490	17925	17555	90	5310	500	12420	10	1	17998577	3200	44.23	1.30	12	0.13	402.00	13668.00	29900	20220802	-40.54	17250	20221013	3.07	22800	-22.02	20230102	17270	2.95	20230316	29900	-40.54	20220802	17250	3.07	20221013	2.59	N	102460	500	89 억	167214	N	N	0	N	N
85	20230615	141056	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17790	40	2	0.23	362474160	20282	46.46	17950	18020	17750	23050	12430	17750	17871.72	0.93	0	-7634	18230	17990	17860	17620	17490	17925	17555	90	5310	500	12420	10	1	17998577	3202	44.25	1.30	12	0.11	402.00	13668.00	29900	20220802	-40.50	17250	20221013	3.13	22800	-21.97	20230102	17270	3.01	20230316	29900	-40.50	20220802	17250	3.13	20221013	2.59	N	102460	500	89 억	167214	N	N	0	N	N
86	20230615	130147	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17870	120	2	0.68	318387470	17808	40.79	17950	18020	17750	23050	12430	17750	17878.90	0.93	0	-6250	18230	17990	17860	17620	17490	17925	17555	90	5310	500	12420	10	1	17998577	3216	44.45	1.31	12	0.10	402.00	13668.00	29900	20220802	-40.23	17250	20221013	3.59	22800	-21.62	20230102	17270	3.47	20230316	29900	-40.23	20220802	17250	3.59	20221013	2.59	N	102460	500	89 억	167214	N	N	0	N	N
87	20230615	120415	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17800	50	2	0.28	292329440	16350	37.45	17950	18020	17750	23050	12430	17750	17879.48	0.93	0	-5897	18230	17990	17860	17620	17490	17925	17555	90	5310	500	12420	10	1	17998577	3204	44.28	1.30	12	0.09	402.00	13668.00	29900	20220802	-40.47	17250	20221013	3.19	22800	-21.93	20230102	17270	3.07	20230316	29900	-40.47	20220802	17250	3.19	20221013	2.59	N	102460	500	89 억	167214	N	N	0	N	N
88	20230615	110610	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	17750	0	3	0.00	259244770	14487	33.18	17950	18020	17750	23050	12430	17750	17894.99	0.93	0	-5580	18230	17990	17860	17620	17490	17925	17555	90	5310	500	12420	10	1	17998577	3195	44.15	1.30	12	0.08	402.00	13668.00	29900	20220802	-40.64	17250	20221013	2.90	22800	-22.15	20230102	17270	2.78	20230316	29900	-40.64	20220802	17250	2.90	20221013	2.59	N	102460	500	89 억	167214	N	N	0	N	N
89	20230611	184501	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	18180	70	2	0.39	425194070	23324	123.30	18120	18340	18120	23500	12680	18110	18231.96	0.98	-971	-969	18350	18230	18170	18050	17990	18200	18020	90	5410	500	12670	10	1	17998577	3272	45.22	1.33	12	0.13	402.00	13668.00	31350	20220609	-42.01	17250	20221013	5.39	22800	-20.26	20230102	17270	5.27	20230316	31350	-42.01	20220609	17250	5.39	20221013	2.45	N	102460	500	89 억	177283	N	N	3	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History