KissMeData/000520/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 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	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7970	-10	5	-0.13	1433577090	177813	117.07	8050	8180	7860	10370	5590	7980	8062.27	4.32	0	-6754	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1196	-3985.00	0.92	12	1.18	-2.00	8658.00	9283	20220923	-14.14	6411	20221013	24.32	8442	-5.59	20230111	6695	19.04	20230316	10150	-21.48	20220923	6880	15.84	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
3	20230630	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7960	-20	5	-0.25	1364628530	169168	111.38	8050	8180	7860	10370	5590	7980	8066.71	4.32	0	-5993	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1195	-3980.00	0.92	12	1.13	-2.00	8658.00	9283	20220923	-14.25	6411	20221013	24.16	8442	-5.71	20230111	6695	18.89	20230316	10150	-21.58	20220923	6880	15.70	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
4	20230630	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7960	-20	5	-0.25	1317309620	163228	107.47	8050	8180	7860	10370	5590	7980	8070.37	4.32	0	-2639	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1195	-3980.00	0.92	12	1.09	-2.00	8658.00	9283	20220923	-14.25	6411	20221013	24.16	8442	-5.71	20230111	6695	18.89	20230316	10150	-21.58	20220923	6880	15.70	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
5	20230630	130108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7970	-10	5	-0.13	1295807610	160515	105.68	8050	8180	7860	10370	5590	7980	8072.81	4.32	0	-2549	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1196	-3985.00	0.92	12	1.07	-2.00	8658.00	9283	20220923	-14.14	6411	20221013	24.32	8442	-5.59	20230111	6695	19.04	20230316	10150	-21.48	20220923	6880	15.84	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
6	20230630	120107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7940	-40	5	-0.50	1214365500	150212	98.90	8050	8180	7920	10370	5590	7980	8084.34	4.32	0	-1567	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1192	-3970.00	0.92	12	1.00	-2.00	8658.00	9283	20220923	-14.47	6411	20221013	23.85	8442	-5.95	20230111	6695	18.60	20230316	10150	-21.77	20220923	6880	15.41	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
7	20230630	110108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	8070	90	2	1.13	890950830	109877	72.34	8050	8180	8000	10370	5590	7980	8108.62	4.32	0	4228	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1211	-4035.00	0.93	12	0.73	-2.00	8658.00	9283	20220923	-13.07	6411	20221013	25.88	8442	-4.41	20230111	6695	20.54	20230316	10150	-20.49	20220923	6880	17.30	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
8	20230630	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	8110	130	2	1.63	763889140	94122	61.97	8050	8180	8000	10370	5590	7980	8115.95	4.32	0	8973	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1217	-4055.00	0.94	12	0.63	-2.00	8658.00	9283	20220923	-12.64	6411	20221013	26.50	8442	-3.93	20230111	6695	21.14	20230316	10150	-20.10	20220923	6880	17.88	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
9	20230630	090108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	8080	100	2	1.25	23103210	2874	1.89	8050	8080	8000	10370	5590	7980	8038.70	4.32	0	-1100	8126	8052	7926	7852	7726	8090	7890	75	2390	500	5900	10	1	15009757	1213	-4040.00	0.93	12	0.02	-2.00	8658.00	9283	20220923	-12.96	6411	20221013	26.03	8442	-4.29	20230111	6695	20.69	20230316	10150	-20.39	20220923	6880	17.44	20230404	3.41	N	000520	500	75 억	649139	N	N	2	N	N
10	20230629	160108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7980	130	2	1.66	1200468020	151486	97.54	7810	8000	7800	10200	5500	7850	7924.66	4.18	0	16002	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1198	-3990.00	0.92	12	1.01	-2.00	8658.00	9283	20220923	-14.04	6411	20221013	24.47	8442	-5.47	20230111	6695	19.19	20230316	10150	-21.38	20220923	6880	15.99	20230404	3.30	N	000520	500	75 억	628119	N	N	2	N	N
11	20230629	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7950	100	2	1.27	989765240	125097	80.55	7810	8000	7800	10200	5500	7850	7912.03	4.18	0	9595	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1193	-3975.00	0.92	12	0.83	-2.00	8658.00	9283	20220923	-14.36	6411	20221013	24.01	8442	-5.83	20230111	6695	18.75	20230316	10150	-21.67	20220923	6880	15.55	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
12	20230629	140108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7930	80	2	1.02	836672210	105831	68.14	7810	8000	7800	10200	5500	7850	7905.79	4.18	0	12277	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1190	-3965.00	0.92	12	0.71	-2.00	8658.00	9283	20220923	-14.58	6411	20221013	23.69	8442	-6.06	20230111	6695	18.45	20230316	10150	-21.87	20220923	6880	15.26	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
13	20230629	130107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7910	60	2	0.76	736285130	93150	59.98	7810	8000	7800	10200	5500	7850	7904.35	4.18	0	12246	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1187	-3955.00	0.91	12	0.62	-2.00	8658.00	9283	20220923	-14.79	6411	20221013	23.38	8442	-6.30	20230111	6695	18.15	20230316	10150	-22.07	20220923	6880	14.97	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
14	20230629	120107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7860	10	2	0.13	379183430	48185	31.02	7810	7920	7800	10200	5500	7850	7869.37	4.18	0	5029	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1180	-3930.00	0.91	12	0.32	-2.00	8658.00	9283	20220923	-15.33	6411	20221013	22.60	8442	-6.89	20230111	6695	17.40	20230316	10150	-22.56	20220923	6880	14.24	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
15	20230629	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7890	40	2	0.51	248254840	31540	20.31	7810	7920	7800	10200	5500	7850	7871.18	4.18	0	4210	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1184	-3945.00	0.91	12	0.21	-2.00	8658.00	9283	20220923	-15.01	6411	20221013	23.07	8442	-6.54	20230111	6695	17.85	20230316	10150	-22.27	20220923	6880	14.68	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
16	20230629	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7900	50	2	0.64	129572470	16434	10.58	7810	7920	7800	10200	5500	7850	7884.63	4.18	0	2016	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1186	-3950.00	0.91	12	0.11	-2.00	8658.00	9283	20220923	-14.90	6411	20221013	23.23	8442	-6.42	20230111	6695	18.00	20230316	10150	-22.17	20220923	6880	14.83	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
17	20230629	090107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7810	-40	5	-0.51	7392260	946	0.61	7810	7810	7810	10200	5500	7850	7810.00	4.18	0	86	8063	7956	7843	7736	7623	8010	7790	75	2350	500	5800	10	1	15009757	1172	-3905.00	0.90	12	0.01	-2.00	8658.00	9283	20220923	-15.87	6411	20221013	21.82	8442	-7.49	20230111	6695	16.65	20230316	10150	-23.05	20220923	6880	13.52	20230404	3.30	N	000520	500	75 억	628119	N	N	0	N	N
18	20230628	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7850	80	2	1.03	1217797870	155163	261.08	7800	7950	7730	10100	5440	7770	7848.51	4.17	0	7243	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1178	-3925.00	0.91	12	1.03	-2.00	8658.00	9283	20220923	-15.44	6411	20221013	22.45	8442	-7.01	20230111	6695	17.25	20230316	10150	-22.66	20220923	6880	14.10	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
19	20230628	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7850	80	2	1.03	1102659970	140518	236.44	7800	7950	7730	10100	5440	7770	7847.11	4.17	0	8747	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1178	-3925.00	0.91	12	0.94	-2.00	8658.00	9283	20220923	-15.44	6411	20221013	22.45	8442	-7.01	20230111	6695	17.25	20230316	10150	-22.66	20220923	6880	14.10	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
20	20230628	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7830	60	2	0.77	1059113340	134961	227.09	7800	7950	7730	10100	5440	7770	7847.55	4.17	0	9003	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1175	-3915.00	0.90	12	0.90	-2.00	8658.00	9283	20220923	-15.65	6411	20221013	22.13	8442	-7.25	20230111	6695	16.95	20230316	10150	-22.86	20220923	6880	13.81	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
21	20230628	130107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7850	80	2	1.03	872321550	111266	187.22	7800	7950	7730	10100	5440	7770	7839.97	4.17	0	9496	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1178	-3925.00	0.91	12	0.74	-2.00	8658.00	9283	20220923	-15.44	6411	20221013	22.45	8442	-7.01	20230111	6695	17.25	20230316	10150	-22.66	20220923	6880	14.10	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
22	20230628	120105	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7860	90	2	1.16	825743950	105320	177.21	7800	7950	7730	10100	5440	7770	7840.33	4.17	0	8670	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1180	-3930.00	0.91	12	0.70	-2.00	8658.00	9283	20220923	-15.33	6411	20221013	22.60	8442	-6.89	20230111	6695	17.40	20230316	10150	-22.56	20220923	6880	14.24	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
23	20230628	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7830	60	2	0.77	758479350	96754	162.80	7800	7950	7730	10100	5440	7770	7839.26	4.17	0	9048	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1175	-3915.00	0.90	12	0.64	-2.00	8658.00	9283	20220923	-15.65	6411	20221013	22.13	8442	-7.25	20230111	6695	16.95	20230316	10150	-22.86	20220923	6880	13.81	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
24	20230628	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7860	90	2	1.16	443563430	56819	95.60	7800	7860	7730	10100	5440	7770	7806.60	4.17	0	8281	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1180	-3930.00	0.91	12	0.38	-2.00	8658.00	9283	20220923	-15.33	6411	20221013	22.60	8442	-6.89	20230111	6695	17.40	20230316	10150	-22.56	20220923	6880	14.24	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
25	20230628	090108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7780	10	2	0.13	20415930	2619	4.41	7800	7800	7780	10100	5440	7770	7795.32	4.17	0	-827	7870	7820	7720	7670	7570	7845	7695	75	2330	500	5740	10	1	15009757	1168	-3890.00	0.90	12	0.02	-2.00	8658.00	9283	20220923	-16.19	6411	20221013	21.35	8442	-7.84	20230111	6695	16.21	20230316	10150	-23.35	20220923	6880	13.08	20230404	3.16	N	000520	500	75 억	625676	N	N	1	N	N
26	20230627	160108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7770	-30	5	-0.38	455645950	59209	42.22	7690	7770	7620	10140	5460	7800	7694.89	4.24	0	-6290	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1166	-3885.00	0.90	12	0.39	-2.00	8658.00	9283	20220923	-16.30	6247	20220624	24.38	8442	-7.96	20230111	6695	16.06	20230316	10150	-23.45	20220923	6880	12.94	20230404	3.21	N	000520	500	75 억	635752	N	N	1	N	N
27	20230627	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7740	-60	5	-0.77	357451410	46532	33.18	7690	7770	7620	10140	5460	7800	7681.84	4.24	0	-4123	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1162	-3870.00	0.89	12	0.31	-2.00	8658.00	9283	20220923	-16.62	6247	20220624	23.90	8442	-8.32	20230111	6695	15.61	20230316	10150	-23.74	20220923	6880	12.50	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
28	20230627	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7720	-80	5	-1.03	323875370	42179	30.08	7690	7770	7620	10140	5460	7800	7678.59	4.24	0	-3239	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1159	-3860.00	0.89	12	0.28	-2.00	8658.00	9283	20220923	-16.84	6247	20220624	23.58	8442	-8.55	20230111	6695	15.31	20230316	10150	-23.94	20220923	6880	12.21	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
29	20230627	130107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7680	-120	5	-1.54	238741410	31044	22.14	7690	7770	7620	10140	5460	7800	7690.42	4.24	0	-2155	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1153	-3840.00	0.89	12	0.21	-2.00	8658.00	9283	20220923	-17.27	6247	20220624	22.94	8442	-9.03	20230111	6695	14.71	20230316	10150	-24.33	20220923	6880	11.63	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
30	20230627	120108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7680	-120	5	-1.54	203700940	26464	18.87	7690	7770	7620	10140	5460	7800	7697.28	4.24	0	-956	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1153	-3840.00	0.89	12	0.18	-2.00	8658.00	9283	20220923	-17.27	6247	20220624	22.94	8442	-9.03	20230111	6695	14.71	20230316	10150	-24.33	20220923	6880	11.63	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
31	20230627	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7710	-90	5	-1.15	194919660	25322	18.06	7690	7770	7620	10140	5460	7800	7697.64	4.24	0	-225	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1157	-3855.00	0.89	12	0.17	-2.00	8658.00	9283	20220923	-16.94	6247	20220624	23.42	8442	-8.67	20230111	6695	15.16	20230316	10150	-24.04	20220923	6880	12.06	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
32	20230627	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7700	-100	5	-1.28	119773470	15538	11.08	7690	7770	7650	10140	5460	7800	7708.42	4.24	0	860	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1156	-3850.00	0.89	12	0.10	-2.00	8658.00	9283	20220923	-17.05	6247	20220624	23.26	8442	-8.79	20230111	6695	15.01	20230316	10150	-24.14	20220923	6880	11.92	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
33	20230627	090108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7720	-80	5	-1.03	24787080	3227	2.30	7690	7720	7650	10140	5460	7800	7681.15	4.24	0	673	8166	7982	7626	7442	7086	8075	7535	75	2340	500	5770	10	1	15009757	1159	-3860.00	0.89	12	0.02	-2.00	8658.00	9283	20220923	-16.84	6247	20220624	23.58	8442	-8.55	20230111	6695	15.31	20230316	10150	-23.94	20220923	6880	12.21	20230404	3.21	N	000520	500	75 억	635752	N	N	3	N	N
34	20230626	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7800	310	2	4.14	1065378760	139715	239.36	7520	7810	7270	9730	5250	7490	7625.21	4.16	0	7222	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1171	-3900.00	0.90	12	0.93	-2.00	8658.00	9283	20220923	-15.98	6164	20220623	26.54	8442	-7.60	20230111	6695	16.50	20230316	10150	-23.15	20220923	6880	13.37	20230404	3.45	N	000520	500	75 억	624806	N	N	3	N	N
35	20230626	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7670	180	2	2.40	668784660	88696	151.95	7520	7700	7270	9730	5250	7490	7540.30	4.16	0	8318	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1151	-3835.00	0.89	12	0.59	-2.00	8658.00	9283	20220923	-17.38	6164	20220623	24.43	8442	-9.14	20230111	6695	14.56	20230316	10150	-24.43	20220923	6880	11.48	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
36	20230626	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7540	50	2	0.67	323305140	43429	74.40	7520	7550	7270	9730	5250	7490	7444.24	4.16	0	3475	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1132	-3770.00	0.87	12	0.29	-2.00	8658.00	9283	20220923	-18.78	6164	20220623	22.32	8442	-10.68	20230111	6695	12.62	20230316	10150	-25.71	20220923	6880	9.59	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
37	20230626	130108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7470	-20	5	-0.27	247600010	33330	57.10	7520	7520	7270	9730	5250	7490	7428.37	4.16	0	-1466	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1121	-3735.00	0.86	12	0.22	-2.00	8658.00	9283	20220923	-19.53	6164	20220623	21.19	8442	-11.51	20230111	6695	11.58	20230316	10150	-26.40	20220923	6880	8.58	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
38	20230626	120107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7480	-10	5	-0.13	161600920	21818	37.38	7520	7520	7270	9730	5250	7490	7406.00	4.16	0	-2762	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1123	-3740.00	0.86	12	0.15	-2.00	8658.00	9283	20220923	-19.42	6164	20220623	21.35	8442	-11.40	20230111	6695	11.73	20230316	10150	-26.31	20220923	6880	8.72	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
39	20230626	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7430	-60	5	-0.80	132546050	17933	30.72	7520	7520	7270	9730	5250	7490	7390.07	4.16	0	-2440	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1115	-3715.00	0.86	12	0.12	-2.00	8658.00	9283	20220923	-19.96	6164	20220623	20.54	8442	-11.99	20230111	6695	10.98	20230316	10150	-26.80	20220923	6880	7.99	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
40	20230626	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7410	-80	5	-1.07	85881530	11625	19.92	7520	7520	7270	9730	5250	7490	7385.87	4.16	0	-2732	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1112	-3705.00	0.86	12	0.08	-2.00	8658.00	9283	20220923	-20.18	6164	20220623	20.21	8442	-12.22	20230111	6695	10.68	20230316	10150	-27.00	20220923	6880	7.70	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
41	20230626	090107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7500	10	2	0.13	5626140	750	1.28	7520	7520	7500	9730	5250	7490	7505.71	4.16	0	-443	7676	7582	7476	7382	7276	7530	7330	75	2240	500	5540	10	1	15009757	1126	-3750.00	0.87	12	0.00	-2.00	8658.00	9283	20220923	-19.21	6164	20220623	21.67	8442	-11.16	20230111	6695	12.02	20230316	10150	-26.11	20220923	6880	9.01	20230404	3.45	N	000520	500	75 억	624806	N	N	19	N	N
42	20230623	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7480	10	2	0.13	408877030	54675	21.27	7550	7570	7370	9710	5230	7470	7478.32	4.20	0	-1726	7863	7666	7443	7246	7023	7765	7345	75	2240	500	5520	10	1	15009757	1123	-3740.00	0.86	12	0.36	-2.00	8658.00	9283	20220923	-19.42	6164	20220623	21.35	8442	-11.40	20230111	6695	11.73	20230316	10150	-26.31	20220923	6740	10.98	20220623	3.43	N	000520	500	75 억	629839	N	N	5	N	N
43	20230623	140105	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7490	20	2	0.27	358812960	47976	18.67	7550	7570	7370	9710	5230	7470	7479.01	4.20	0	298	7863	7666	7443	7246	7023	7765	7345	75	2240	500	5520	10	1	15009757	1124	-3745.00	0.87	12	0.32	-2.00	8658.00	9283	20220923	-19.31	6164	20220623	21.51	8442	-11.28	20230111	6695	11.87	20230316	10150	-26.21	20220923	6740	11.13	20220623	3.43	N	000520	500	75 억	629839	N	N	5	N	N
44	20230622	160607	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7470	300	2	4.18	1927326830	256136	401.15	7250	7640	7220	9320	5020	7170	7524.64	3.84	0	48986	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1121	-3735.00	0.86	12	1.71	-2.00	8658.00	9283	20220923	-19.53	6164	20220623	21.19	8442	-11.51	20230111	6695	11.58	20230316	10150	-26.40	20220923	6740	10.83	20220623	3.43	N	000520	500	75 억	576500	N	N	5	N	N
45	20230622	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7470	300	2	4.18	1863659370	247617	387.80	7250	7640	7220	9320	5020	7170	7526.38	3.84	0	49488	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1121	-3735.00	0.86	12	1.65	-2.00	8658.00	9283	20220923	-19.53	6164	20220623	21.19	8442	-11.51	20230111	6695	11.58	20230316	10150	-26.40	20220923	6740	10.83	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
46	20230622	140201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7500	330	2	4.60	1794185450	238332	373.26	7250	7640	7220	9320	5020	7170	7528.09	3.84	0	53486	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1126	-3750.00	0.87	12	1.59	-2.00	8658.00	9283	20220923	-19.21	6164	20220623	21.67	8442	-11.16	20230111	6695	12.02	20230316	10150	-26.11	20220923	6740	11.28	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
47	20230622	130759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7550	380	2	5.30	1715125770	227804	356.77	7250	7640	7220	9320	5020	7170	7528.95	3.84	0	55232	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1133	-3775.00	0.87	12	1.52	-2.00	8658.00	9283	20220923	-18.67	6164	20220623	22.49	8442	-10.57	20230111	6695	12.77	20230316	10150	-25.62	20220923	6740	12.02	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
48	20230622	120733	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7540	370	2	5.16	1646759590	218729	342.56	7250	7640	7220	9320	5020	7170	7528.77	3.84	0	55732	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1132	-3770.00	0.87	12	1.46	-2.00	8658.00	9283	20220923	-18.78	6164	20220623	22.32	8442	-10.68	20230111	6695	12.62	20230316	10150	-25.71	20220923	6740	11.87	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
49	20230622	110556	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7590	420	2	5.86	1533426520	203788	319.16	7250	7640	7220	9320	5020	7170	7524.62	3.84	0	49793	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1139	-3795.00	0.88	12	1.36	-2.00	8658.00	9283	20220923	-18.24	6164	20220623	23.13	8442	-10.09	20230111	6695	13.37	20230316	10150	-25.22	20220923	6740	12.61	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
50	20230622	100519	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7590	420	2	5.86	1222393880	162693	254.80	7250	7640	7220	9320	5020	7170	7513.50	3.84	0	35214	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1139	-3795.00	0.88	12	1.08	-2.00	8658.00	9283	20220923	-18.24	6164	20220623	23.13	8442	-10.09	20230111	6695	13.37	20230316	10150	-25.22	20220923	6740	12.61	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
51	20230622	090737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7380	210	2	2.93	155935460	21242	33.27	7250	7400	7220	9320	5020	7170	7340.90	3.84	0	5342	7463	7316	7243	7096	7023	7280	7060	75	2150	500	5300	10	1	15009757	1108	-3690.00	0.85	12	0.14	-2.00	8658.00	9283	20220923	-20.50	6164	20220623	19.73	8442	-12.58	20230111	6695	10.23	20230316	10150	-27.29	20220923	6740	9.50	20220623	3.43	N	000520	500	75 억	576500	N	N	629	N	N
52	20230621	160951	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7170	-210	5	-2.85	460460620	63621	117.23	7370	7390	7170	9590	5170	7380	7237.56	3.91	0	-12330	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1076	-3585.00	0.83	12	0.42	-2.00	8658.00	9283	20220923	-22.76	6164	20220623	16.32	8442	-15.07	20230111	6695	7.09	20230316	10150	-29.36	20220923	6740	6.38	20220623	3.44	N	000520	500	75 억	587177	N	N	629	N	N
53	20230621	150300	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-190	5	-2.57	415005550	57289	105.56	7370	7390	7170	9590	5170	7380	7244.07	3.91	0	-10520	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1079	-3595.00	0.83	12	0.38	-2.00	8658.00	9283	20220923	-22.55	6164	20220623	16.65	8442	-14.83	20230111	6695	7.39	20230316	10150	-29.16	20220923	6740	6.68	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
54	20230621	140904	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-190	5	-2.57	363531330	50126	92.36	7370	7390	7180	9590	5170	7380	7252.35	3.91	0	-8474	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1079	-3595.00	0.83	12	0.33	-2.00	8658.00	9283	20220923	-22.55	6164	20220623	16.65	8442	-14.83	20230111	6695	7.39	20230316	10150	-29.16	20220923	6740	6.68	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
55	20230621	130317	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-180	5	-2.44	317167560	43682	80.49	7370	7390	7180	9590	5170	7380	7260.83	3.91	0	-8442	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1081	-3600.00	0.83	12	0.29	-2.00	8658.00	9283	20220923	-22.44	6164	20220623	16.81	8442	-14.71	20230111	6695	7.54	20230316	10150	-29.06	20220923	6740	6.82	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
56	20230621	120151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-190	5	-2.57	272043420	37414	68.94	7370	7390	7180	9590	5170	7380	7271.17	3.91	0	-7184	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1079	-3595.00	0.83	12	0.25	-2.00	8658.00	9283	20220923	-22.55	6164	20220623	16.65	8442	-14.83	20230111	6695	7.39	20230316	10150	-29.16	20220923	6740	6.68	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
57	20230621	110712	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	-140	5	-1.90	181604740	24909	45.90	7370	7390	7240	9590	5170	7380	7290.73	3.91	0	-6517	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1087	-3620.00	0.84	12	0.17	-2.00	8658.00	9283	20220923	-22.01	6164	20220623	17.46	8442	-14.24	20230111	6695	8.14	20230316	10150	-28.67	20220923	6740	7.42	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
58	20230621	100719	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7290	-90	5	-1.22	82744040	11312	20.84	7370	7390	7290	9590	5170	7380	7314.71	3.91	0	-1834	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1094	-3645.00	0.84	12	0.08	-2.00	8658.00	9283	20220923	-21.47	6164	20220623	18.27	8442	-13.65	20230111	6695	8.89	20230316	10150	-28.18	20220923	6740	8.16	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
59	20230621	090253	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7300	-80	5	-1.08	30038540	4109	7.57	7370	7390	7300	9590	5170	7380	7310.43	3.91	0	-519	7506	7442	7346	7282	7186	7475	7315	75	2210	500	5460	10	1	15009757	1096	-3650.00	0.84	12	0.03	-2.00	8658.00	9283	20220923	-21.36	6164	20220623	18.43	8442	-13.53	20230111	6695	9.04	20230316	10150	-28.08	20220923	6740	8.31	20220623	3.44	N	000520	500	75 억	587177	N	N	4	N	N
60	20230620	160541	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7380	110	2	1.51	397927510	54217	146.54	7250	7410	7250	9450	5090	7270	7339.53	3.90	0	1908	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1108	-3690.00	0.85	12	0.36	-2.00	8658.00	9283	20220923	-20.50	6164	20220623	19.73	8442	-12.58	20230111	6695	10.23	20230316	10150	-27.29	20220923	6740	9.50	20220623	3.38	N	000520	500	75 억	585579	N	N	4	N	N
61	20230620	150817	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7370	100	2	1.38	372361330	50752	137.17	7250	7410	7250	9450	5090	7270	7336.88	3.90	0	2443	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1106	-3685.00	0.85	12	0.34	-2.00	8658.00	9283	20220923	-20.61	6164	20220623	19.57	8442	-12.70	20230111	6695	10.08	20230316	10150	-27.39	20220923	6740	9.35	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
62	20230620	140747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7360	90	2	1.24	358941310	48927	132.24	7250	7410	7250	9450	5090	7270	7336.26	3.90	0	2549	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1105	-3680.00	0.85	12	0.33	-2.00	8658.00	9283	20220923	-20.72	6164	20220623	19.40	8442	-12.82	20230111	6695	9.93	20230316	10150	-27.49	20220923	6740	9.20	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
63	20230620	130825	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7340	70	2	0.96	294965990	40194	108.64	7250	7410	7250	9450	5090	7270	7338.56	3.90	0	1939	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1102	-3670.00	0.85	12	0.27	-2.00	8658.00	9283	20220923	-20.93	6164	20220623	19.08	8442	-13.05	20230111	6695	9.63	20230316	10150	-27.68	20220923	6740	8.90	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
64	20230620	121015	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7350	80	2	1.10	252600570	34410	93.00	7250	7410	7250	9450	5090	7270	7340.91	3.90	0	1910	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1103	-3675.00	0.85	12	0.23	-2.00	8658.00	9283	20220923	-20.82	6164	20220623	19.24	8442	-12.94	20230111	6695	9.78	20230316	10150	-27.59	20220923	6740	9.05	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
65	20230620	110206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7380	110	2	1.51	237362150	32342	87.41	7250	7410	7250	9450	5090	7270	7339.13	3.90	0	2425	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1108	-3690.00	0.85	12	0.22	-2.00	8658.00	9283	20220923	-20.50	6164	20220623	19.73	8442	-12.58	20230111	6695	10.23	20230316	10150	-27.29	20220923	6740	9.50	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
66	20230620	100515	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7360	90	2	1.24	156159560	21347	57.70	7250	7390	7250	9450	5090	7270	7315.29	3.90	0	2261	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1105	-3680.00	0.85	12	0.14	-2.00	8658.00	9283	20220923	-20.72	6164	20220623	19.40	8442	-12.82	20230111	6695	9.93	20230316	10150	-27.49	20220923	6740	9.20	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
67	20230620	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	0	3	0.00	23252990	3204	8.66	7250	7270	7250	9450	5090	7270	7257.49	3.90	0	-9	7376	7322	7246	7192	7116	7350	7220	75	2180	500	5370	10	1	15009757	1091	-3635.00	0.84	12	0.02	-2.00	8658.00	9283	20220923	-21.68	6164	20220623	17.94	8442	-13.88	20230111	6695	8.59	20230316	10150	-28.37	20220923	6740	7.86	20220623	3.38	N	000520	500	75 억	585579	N	N	5	N	N
68	20230619	161017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	30	2	0.41	267138780	36944	110.40	7170	7300	7170	9410	5070	7240	7230.91	3.93	0	-5688	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1091	-3635.00	0.84	12	0.25	-2.00	8658.00	9283	20220923	-21.68	6164	20220623	17.94	8442	-13.88	20230111	6695	8.59	20230316	10150	-28.37	20220923	6740	7.86	20220623	3.33	N	000520	500	75 억	590528	N	N	5	N	N
69	20230619	150349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7280	40	2	0.55	244740890	33854	101.16	7170	7300	7170	9410	5070	7240	7229.30	3.93	0	-5173	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1093	-3640.00	0.84	12	0.23	-2.00	8658.00	9283	20220923	-21.58	6164	20220623	18.11	8442	-13.76	20230111	6695	8.74	20230316	10150	-28.28	20220923	6740	8.01	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
70	20230619	140604	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-40	5	-0.55	125793180	17481	52.24	7170	7260	7170	9410	5070	7240	7195.99	3.93	0	-1754	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1081	-3600.00	0.83	12	0.12	-2.00	8658.00	9283	20220923	-22.44	6164	20220623	16.81	8442	-14.71	20230111	6695	7.54	20230316	10150	-29.06	20220923	6740	6.82	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
71	20230619	130922	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7210	-30	5	-0.41	92508800	12851	38.40	7170	7260	7170	9410	5070	7240	7198.57	3.93	0	628	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1082	-3605.00	0.83	12	0.09	-2.00	8658.00	9283	20220923	-22.33	6164	20220623	16.97	8442	-14.59	20230111	6695	7.69	20230316	10150	-28.97	20220923	6740	6.97	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
72	20230619	120349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-20	5	-0.28	84014710	11670	34.87	7170	7260	7170	9410	5070	7240	7199.20	3.93	0	607	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1084	-3610.00	0.83	12	0.08	-2.00	8658.00	9283	20220923	-22.22	6164	20220623	17.13	8442	-14.48	20230111	6695	7.84	20230316	10150	-28.87	20220923	6740	7.12	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
73	20230619	110638	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-20	5	-0.28	67023150	9313	27.83	7170	7260	7170	9410	5070	7240	7196.73	3.93	0	660	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1084	-3610.00	0.83	12	0.06	-2.00	8658.00	9283	20220923	-22.22	6164	20220623	17.13	8442	-14.48	20230111	6695	7.84	20230316	10150	-28.87	20220923	6740	7.12	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
74	20230619	101009	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-40	5	-0.55	61311000	8520	25.46	7170	7260	7170	9410	5070	7240	7196.13	3.93	0	788	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1081	-3600.00	0.83	12	0.06	-2.00	8658.00	9283	20220923	-22.44	6164	20220623	16.81	8442	-14.71	20230111	6695	7.54	20230316	10150	-29.06	20220923	6740	6.82	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
75	20230619	090731	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-60	5	-0.83	41037100	5716	17.08	7170	7200	7170	9410	5070	7240	7179.34	3.93	0	1633	7413	7326	7263	7176	7113	7295	7145	75	2170	500	5350	10	1	15009757	1078	-3590.00	0.83	12	0.04	-2.00	8658.00	9283	20220923	-22.65	6164	20220623	16.48	8442	-14.95	20230111	6695	7.24	20230316	10150	-29.26	20220923	6740	6.53	20220623	3.33	N	000520	500	75 억	590528	N	N	4	N	N
76	20230616	161012	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	-20	5	-0.28	243130870	33465	72.16	7260	7350	7200	9430	5090	7260	7265.23	3.99	0	-9301	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1087	-3620.00	0.84	12	0.22	-2.00	8658.00	9283	20220923	-22.01	6164	20220623	17.46	8442	-14.24	20230111	6695	8.14	20230316	10150	-28.67	20220923	6740	7.42	20220623	3.22	N	000520	500	75 억	598192	N	N	4	N	N
77	20230616	150832	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-60	5	-0.83	239135190	32913	70.97	7260	7350	7200	9430	5090	7260	7265.68	3.99	0	-9057	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1081	-3600.00	0.83	12	0.22	-2.00	8658.00	9283	20220923	-22.44	6164	20220623	16.81	8442	-14.71	20230111	6695	7.54	20230316	10150	-29.06	20220923	6740	6.82	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
78	20230616	140821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-10	5	-0.14	160649480	22054	47.56	7260	7350	7230	9430	5090	7260	7284.37	3.99	0	-6591	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1088	-3625.00	0.84	12	0.15	-2.00	8658.00	9283	20220923	-21.90	6164	20220623	17.62	8442	-14.12	20230111	6695	8.29	20230316	10150	-28.57	20220923	6740	7.57	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
79	20230616	131012	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	0	3	0.00	115870720	15877	34.24	7260	7350	7240	9430	5090	7260	7298.02	3.99	0	-4820	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1090	-3630.00	0.84	12	0.11	-2.00	8658.00	9283	20220923	-21.79	6164	20220623	17.78	8442	-14.00	20230111	6695	8.44	20230316	10150	-28.47	20220923	6740	7.72	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
80	20230616	120819	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	10	2	0.14	96778440	13246	28.56	7260	7350	7250	9430	5090	7260	7306.24	3.99	0	-4396	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1091	-3635.00	0.84	12	0.09	-2.00	8658.00	9283	20220923	-21.68	6164	20220623	17.94	8442	-13.88	20230111	6695	8.59	20230316	10150	-28.37	20220923	6740	7.86	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
81	20230616	110454	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7280	20	2	0.28	83127200	11370	24.52	7260	7350	7250	9430	5090	7260	7311.10	3.99	0	-3534	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1093	-3640.00	0.84	12	0.08	-2.00	8658.00	9283	20220923	-21.58	6164	20220623	18.11	8442	-13.76	20230111	6695	8.74	20230316	10150	-28.28	20220923	6740	8.01	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
82	20230616	100253	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7280	20	2	0.28	35125010	4818	10.39	7260	7340	7250	9430	5090	7260	7290.37	3.99	0	-1243	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1093	-3640.00	0.84	12	0.03	-2.00	8658.00	9283	20220923	-21.58	6164	20220623	18.11	8442	-13.76	20230111	6695	8.74	20230316	10150	-28.28	20220923	6740	8.01	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
83	20230616	090244	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-10	5	-0.14	3201160	441	0.95	7260	7260	7250	9430	5090	7260	7258.87	3.99	0	14	7473	7366	7293	7186	7113	7330	7150	75	2170	500	5370	10	1	15009757	1088	-3625.00	0.84	12	0.00	-2.00	8658.00	9283	20220923	-21.90	6164	20220623	17.62	8442	-14.12	20230111	6695	8.29	20230316	10150	-28.57	20220923	6740	7.57	20220623	3.22	N	000520	500	75 억	598192	N	N	5	N	N
84	20230615	150134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-160	5	-2.16	320508690	43938	88.72	7400	7400	7220	9630	5190	7410	7294.57	4.09	0	-13967	7603	7506	7393	7296	7183	7515	7305	75	2220	500	5480	10	1	15009757	1088	-3625.00	0.84	12	0.29	-2.00	8658.00	9283	20220923	-21.90	6164	20220623	17.62	8442	-14.12	20230111	6695	8.29	20230316	10150	-28.57	20220923	6740	7.57	20220623	3.15	N	000520	500	75 억	613299	N	N	9	N	N
85	20230615	140933	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7290	-120	5	-1.62	236877450	32389	65.40	7400	7400	7250	9630	5190	7410	7313.52	4.09	0	-13525	7603	7506	7393	7296	7183	7515	7305	75	2220	500	5480	10	1	15009757	1094	-3645.00	0.84	12	0.22	-2.00	8658.00	9283	20220923	-21.47	6164	20220623	18.27	8442	-13.65	20230111	6695	8.89	20230316	10150	-28.18	20220923	6740	8.16	20220623	3.15	N	000520	500	75 억	613299	N	N	9	N	N
86	20230615	130324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7310	-100	5	-1.35	160812900	21931	44.28	7400	7400	7270	9630	5190	7410	7332.68	4.09	0	-7586	7603	7506	7393	7296	7183	7515	7305	75	2220	500	5480	10	1	15009757	1097	-3655.00	0.84	12	0.15	-2.00	8658.00	9283	20220923	-21.25	6164	20220623	18.59	8442	-13.41	20230111	6695	9.19	20230316	10150	-27.98	20220923	6740	8.46	20220623	3.15	N	000520	500	75 억	613299	N	N	9	N	N
87	20230615	120342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7340	-70	5	-0.94	141743560	19319	39.01	7400	7400	7270	9630	5190	7410	7337.00	4.09	0	-8183	7603	7506	7393	7296	7183	7515	7305	75	2220	500	5480	10	1	15009757	1102	-3670.00	0.85	12	0.13	-2.00	8658.00	9283	20220923	-20.93	6164	20220623	19.08	8442	-13.05	20230111	6695	9.63	20230316	10150	-27.68	20220923	6740	8.90	20220623	3.15	N	000520	500	75 억	613299	N	N	9	N	N
88	20230615	110745	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7300	-110	5	-1.48	119762940	16317	32.95	7400	7400	7270	9630	5190	7410	7339.76	4.09	0	-5950	7603	7506	7393	7296	7183	7515	7305	75	2220	500	5480	10	1	15009757	1096	-3650.00	0.84	12	0.11	-2.00	8658.00	9283	20220923	-21.36	6164	20220623	18.43	8442	-13.53	20230111	6695	9.04	20230316	10150	-28.08	20220923	6740	8.31	20220623	3.15	N	000520	500	75 억	613299	N	N	9	N	N
89	20230611	184541	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7500	40	2	0.54	463715200	62393	142.25	7400	7520	7320	9690	5230	7460	7430.96	4.17	-5172	-5122	7593	7526	7423	7356	7253	7560	7390	75	2230	500	5520	10	1	15009757	1126	-3750.00	0.87	12	0.42	-2.00	8658.00	9283	20220923	-19.21	6164	20220623	21.67	8442	-11.16	20230111	6695	12.02	20230316	10150	-26.11	20220923	6740	11.28	20220623	2.76	N	000520	500	75 억	625906	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History