KissMeData/009290/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	160230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	50	2	0.76	213950760	32588	70.64	6520	6640	6520	8540	4600	6570	6565.16	18.65	0	2398	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3470	14.36	0.62	12	0.06	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
3	20230630	150230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6600	30	2	0.46	185838060	28339	61.43	6520	6610	6520	8540	4600	6570	6557.68	18.65	0	2301	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3460	14.32	0.61	12	0.05	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
4	20230630	140231	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6570	0	3	0.00	147377540	22494	48.76	6520	6610	6520	8540	4600	6570	6551.86	18.65	0	-24	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3444	14.25	0.61	12	0.04	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
5	20230630	130231	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6600	30	2	0.46	137640490	21016	45.56	6520	6610	6520	8540	4600	6570	6549.32	18.65	0	-466	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3460	14.32	0.61	12	0.04	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
6	20230630	120229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6560	-10	5	-0.15	126959760	19397	42.05	6520	6600	6520	8540	4600	6570	6545.33	18.65	0	-675	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3439	14.23	0.61	12	0.04	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
7	20230630	110230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6580	10	2	0.15	111084320	16985	36.82	6520	6580	6520	8540	4600	6570	6540.14	18.65	0	-922	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3449	14.27	0.61	12	0.03	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
8	20230630	100230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6550	-20	5	-0.30	71642390	10964	23.77	6520	6570	6520	8540	4600	6570	6534.33	18.65	0	-1860	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3434	14.21	0.61	12	0.02	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
9	20230630	090231	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6550	-20	5	-0.30	19962760	3056	6.62	6520	6570	6520	8540	4600	6570	6532.32	18.65	0	-18	6703	6636	6583	6516	6463	6610	6490	524	1970	1000	4860	10	1	52420851	3434	14.21	0.61	12	0.01	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.75	N	009290	1000	524 억	9775805	N	N	3	N	N
10	20230629	160230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6570	-70	5	-1.05	303956720	46110	57.72	6620	6650	6530	8630	4650	6640	6591.99	18.68	0	-14942	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3444	14.25	0.61	12	0.09	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.75	N	009290	1000	524 억	9790781	N	N	3	N	N
11	20230629	150228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6540	-100	5	-1.51	290237800	44018	55.10	6620	6650	6530	8630	4650	6640	6593.62	18.68	0	-14473	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3428	14.19	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
12	20230629	140228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6570	-70	5	-1.05	202408380	30638	38.35	6620	6650	6570	8630	4650	6640	6606.45	18.68	0	-8229	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3444	14.25	0.61	12	0.06	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
13	20230629	130228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6610	-30	5	-0.45	154626330	23370	29.25	6620	6650	6580	8630	4650	6640	6616.45	18.68	0	-7053	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3465	14.34	0.61	12	0.04	461.00	10762.00	7490	20220801	-11.75	5370	20230316	23.09	6900	-4.20	20230605	5370	23.09	20230316	7490	-11.75	20220801	5370	23.09	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
14	20230629	120229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6590	-50	5	-0.75	139694880	21102	26.41	6620	6650	6590	8630	4650	6640	6619.98	18.68	0	-6368	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3455	14.30	0.61	12	0.04	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
15	20230629	110229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6600	-40	5	-0.60	128243700	19367	24.24	6620	6650	6600	8630	4650	6640	6621.76	18.68	0	-6194	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3460	14.32	0.61	12	0.04	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
16	20230629	100230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6640	0	3	0.00	47771890	7209	9.02	6620	6650	6610	8630	4650	6640	6626.70	18.68	0	-353	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3481	14.40	0.62	12	0.01	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
17	20230629	090230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	-20	5	-0.30	2266300	342	0.43	6620	6640	6620	8630	4650	6640	6626.61	18.68	0	113	6786	6712	6676	6602	6566	6695	6585	524	1990	1000	4910	10	1	52420851	3470	14.36	0.62	12	0.00	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.75	N	009290	1000	524 억	9790781	N	N	2	N	N
18	20230628	160228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6640	-40	5	-0.60	535023140	79865	132.32	6680	6750	6640	8680	4680	6680	6699.12	18.69	0	-5377	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3481	14.40	0.62	12	0.15	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.77	N	009290	1000	524 억	9798566	N	N	2	N	N
19	20230628	150228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6700	20	2	0.30	515236990	76890	127.39	6680	6750	6660	8680	4680	6680	6700.96	18.69	0	-5233	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3512	14.53	0.62	12	0.15	461.00	10762.00	7490	20220801	-10.55	5370	20230316	24.77	6900	-2.90	20230605	5370	24.77	20230316	7490	-10.55	20220801	5370	24.77	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
20	20230628	140228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-10	5	-0.15	409648800	61103	101.23	6680	6750	6660	8680	4680	6680	6704.23	18.69	0	-1610	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3496	14.47	0.62	12	0.12	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
21	20230628	130227	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	40	2	0.60	310389440	46221	76.58	6680	6750	6660	8680	4680	6680	6715.33	18.69	0	-1767	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3523	14.58	0.62	12	0.09	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
22	20230628	120211	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	40	2	0.60	246745140	36723	60.84	6680	6750	6660	8680	4680	6680	6719.09	18.69	0	157	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3523	14.58	0.62	12	0.07	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
23	20230628	110229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6740	60	2	0.90	215475960	32065	53.12	6680	6750	6660	8680	4680	6680	6719.97	18.69	0	-711	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3533	14.62	0.63	12	0.06	461.00	10762.00	7490	20220801	-10.01	5370	20230316	25.51	6900	-2.32	20230605	5370	25.51	20230316	7490	-10.01	20220801	5370	25.51	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
24	20230628	100228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6730	50	2	0.75	126111390	18778	31.11	6680	6750	6660	8680	4680	6680	6715.91	18.69	0	-139	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3528	14.60	0.63	12	0.04	461.00	10762.00	7490	20220801	-10.15	5370	20230316	25.33	6900	-2.46	20230605	5370	25.33	20230316	7490	-10.15	20220801	5370	25.33	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
25	20230628	090228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	0	3	0.00	2231120	334	0.55	6680	6680	6680	8680	4680	6680	6680.00	18.69	0	0	6760	6720	6670	6630	6580	6740	6650	524	2000	1000	4940	10	1	52420851	3502	14.49	0.62	12	0.00	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.77	N	009290	1000	524 억	9798566	N	N	5	N	N
26	20230627	160228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	20	2	0.30	400739180	60116	60.39	6660	6710	6620	8650	4670	6660	6666.10	18.70	0	-4910	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3502	14.49	0.62	12	0.11	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.75	N	009290	1000	524 억	9803733	N	N	5	N	N
27	20230627	150229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	10	2	0.15	386303730	57955	58.22	6660	6710	6620	8650	4670	6660	6665.58	18.70	0	-4920	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3496	14.47	0.62	12	0.11	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
28	20230627	140231	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	0	3	0.00	305739880	45903	46.11	6660	6710	6620	8650	4670	6660	6660.56	18.70	0	-2764	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3491	14.45	0.62	12	0.09	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
29	20230627	130232	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	0	3	0.00	220565100	33164	33.32	6660	6700	6620	8650	4670	6660	6650.74	18.70	0	-946	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3491	14.45	0.62	12	0.06	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
30	20230627	120232	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	0	3	0.00	175889400	26451	26.57	6660	6700	6620	8650	4670	6660	6649.63	18.70	0	897	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3491	14.45	0.62	12	0.05	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
31	20230627	110230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	10	2	0.15	147754480	22215	22.32	6660	6700	6620	8650	4670	6660	6651.11	18.70	0	875	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3496	14.47	0.62	12	0.04	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
32	20230627	100227	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6630	-30	5	-0.45	105502760	15856	15.93	6660	6700	6620	8650	4670	6660	6653.81	18.70	0	539	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3476	14.38	0.62	12	0.03	461.00	10762.00	7490	20220801	-11.48	5370	20230316	23.46	6900	-3.91	20230605	5370	23.46	20230316	7490	-11.48	20220801	5370	23.46	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
33	20230627	090228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	20	2	0.30	4163220	625	0.63	6660	6680	6650	8650	4670	6660	6661.15	18.70	0	371	6873	6766	6623	6516	6373	6820	6570	524	1990	1000	4920	10	1	52420851	3502	14.49	0.62	12	0.00	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.75	N	009290	1000	524 억	9803733	N	N	18	N	N
34	20230626	160228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	130	2	1.99	660149890	99489	119.23	6560	6730	6480	8480	4580	6530	6635.40	18.66	0	19847	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3491	14.45	0.62	12	0.19	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.76	N	009290	1000	524 억	9783564	N	N	18	N	N
35	20230626	150229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	190	2	2.91	622228540	93819	112.44	6560	6730	6480	8480	4580	6530	6632.22	18.66	0	17922	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3523	14.58	0.62	12	0.18	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
36	20230626	140228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6650	120	2	1.84	386050330	58575	70.20	6560	6650	6480	8480	4580	6530	6590.70	18.66	0	6091	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3486	14.43	0.62	12	0.11	461.00	10762.00	7490	20220801	-11.21	5370	20230316	23.84	6900	-3.62	20230605	5370	23.84	20230316	7490	-11.21	20220801	5370	23.84	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
37	20230626	130229	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6560	30	2	0.46	197271740	30071	36.04	6560	6600	6480	8480	4580	6530	6560.20	18.66	0	4962	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3439	14.23	0.61	12	0.06	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
38	20230626	120228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6570	40	2	0.61	107807010	16409	19.67	6560	6600	6480	8480	4580	6530	6569.99	18.66	0	2416	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3444	14.25	0.61	12	0.03	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
39	20230626	110228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6580	50	2	0.77	105369720	16038	19.22	6560	6600	6480	8480	4580	6530	6570.00	18.66	0	2337	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3449	14.27	0.61	12	0.03	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
40	20230626	100228	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6580	50	2	0.77	71759640	10923	13.09	6560	6600	6480	8480	4580	6530	6569.59	18.66	0	-789	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3449	14.27	0.61	12	0.02	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
41	20230626	090227	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6560	30	2	0.46	2734600	417	0.50	6560	6560	6520	8480	4580	6530	6557.79	18.66	0	-64	6950	6740	6470	6260	5990	6605	6125	524	1950	1000	4830	10	1	52420851	3439	14.23	0.61	12	0.00	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.76	N	009290	1000	524 억	9783564	N	N	78	N	N
42	20230623	152903	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6530	-50	5	-0.76	539418280	82374	111.50	6600	6680	6200	8550	4610	6580	6548.40	18.66	0	-128	6713	6646	6603	6536	6493	6625	6515	524	1970	1000	4860	10	1	52420851	3423	14.16	0.61	12	0.16	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.74	N	009290	1000	524 억	9783415	N	N	56	N	N
43	20230623	140208	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6600	20	2	0.30	219257010	33122	44.83	6600	6680	6580	8550	4610	6580	6619.68	18.66	0	-4946	6713	6646	6603	6536	6493	6625	6515	524	1970	1000	4860	10	1	52420851	3460	14.32	0.61	12	0.06	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.74	N	009290	1000	524 억	9783415	N	N	56	N	N
44	20230622	160911	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6580	-40	5	-0.60	416286960	62942	88.07	6630	6670	6560	8600	4640	6620	6613.97	18.67	0	-3582	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3449	14.27	0.61	12	0.12	461.00	10762.00	7490	20220801	-12.15	5370	20230316	22.53	6900	-4.64	20230605	5370	22.53	20230316	7490	-12.15	20220801	5370	22.53	20230316	0.76	N	009290	1000	524 억	9787040	N	N	56	N	N
45	20230622	151032	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	0	3	0.00	399745790	60430	84.55	6630	6670	6560	8600	4640	6620	6615.02	18.67	0	-3720	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3470	14.36	0.62	12	0.12	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
46	20230622	140721	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6600	-20	5	-0.30	279029800	42209	59.06	6630	6670	6560	8600	4640	6620	6610.67	18.67	0	-515	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3460	14.32	0.61	12	0.08	461.00	10762.00	7490	20220801	-11.88	5370	20230316	22.91	6900	-4.35	20230605	5370	22.91	20230316	7490	-11.88	20220801	5370	22.91	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
47	20230622	130428	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	0	3	0.00	211243370	31967	44.73	6630	6670	6560	8600	4640	6620	6608.17	18.67	0	1666	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3470	14.36	0.62	12	0.06	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
48	20230622	121017	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	0	3	0.00	99721660	15044	21.05	6630	6670	6600	8600	4640	6620	6628.67	18.67	0	79	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3470	14.36	0.62	12	0.03	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
49	20230622	110313	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6640	20	2	0.30	82132620	12389	17.33	6630	6670	6600	8600	4640	6620	6629.48	18.67	0	490	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3481	14.40	0.62	12	0.02	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
50	20230622	100658	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6640	20	2	0.30	73556260	11095	15.52	6630	6670	6600	8600	4640	6620	6629.68	18.67	0	308	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3481	14.40	0.62	12	0.02	461.00	10762.00	7490	20220801	-11.35	5370	20230316	23.65	6900	-3.77	20230605	5370	23.65	20230316	7490	-11.35	20220801	5370	23.65	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
51	20230622	090753	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6650	30	2	0.45	16591160	2499	3.50	6630	6670	6620	8600	4640	6620	6639.12	18.67	0	-747	6793	6706	6663	6576	6533	6685	6555	524	1980	1000	4890	10	1	52420851	3486	14.43	0.62	12	0.00	461.00	10762.00	7490	20220801	-11.21	5370	20230316	23.84	6900	-3.62	20230605	5370	23.84	20230316	7490	-11.21	20220801	5370	23.84	20230316	0.76	N	009290	1000	524 억	9787040	N	N	740	N	N
52	20230621	160923	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6620	-100	5	-1.49	476844950	71409	83.93	6720	6750	6620	8730	4710	6720	6677.66	18.69	0	-9047	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3470	14.36	0.62	12	0.14	461.00	10762.00	7490	20220801	-11.62	5370	20230316	23.28	6900	-4.06	20230605	5370	23.28	20230316	7490	-11.62	20220801	5370	23.28	20230316	0.77	N	009290	1000	524 억	9796074	N	N	740	N	N
53	20230621	150555	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-50	5	-0.74	387141670	57882	68.03	6720	6750	6640	8730	4710	6720	6688.46	18.69	0	-10779	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3496	14.47	0.62	12	0.11	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
54	20230621	141035	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	-40	5	-0.60	290767210	43510	51.14	6720	6750	6640	8730	4710	6720	6682.77	18.69	0	-4282	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3502	14.49	0.62	12	0.08	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
55	20230621	130550	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6690	-30	5	-0.45	204708210	30624	35.99	6720	6750	6640	8730	4710	6720	6684.57	18.69	0	-1803	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3507	14.51	0.62	12	0.06	461.00	10762.00	7490	20220801	-10.68	5370	20230316	24.58	6900	-3.04	20230605	5370	24.58	20230316	7490	-10.68	20220801	5370	24.58	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
56	20230621	120516	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-50	5	-0.74	168293600	25167	29.58	6720	6750	6640	8730	4710	6720	6687.07	18.69	0	-1382	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3496	14.47	0.62	12	0.05	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
57	20230621	110142	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6700	-20	5	-0.30	116784840	17467	20.53	6720	6750	6640	8730	4710	6720	6686.03	18.69	0	-1046	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3512	14.53	0.62	12	0.03	461.00	10762.00	7490	20220801	-10.55	5370	20230316	24.77	6900	-2.90	20230605	5370	24.77	20230316	7490	-10.55	20220801	5370	24.77	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
58	20230621	100138	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-50	5	-0.74	58733580	8806	10.35	6720	6730	6640	8730	4710	6720	6669.72	18.69	0	-859	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3496	14.47	0.62	12	0.02	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
59	20230621	090405	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	-40	5	-0.60	6603330	984	1.16	6720	6730	6680	8730	4710	6720	6710.70	18.69	0	-490	6820	6770	6700	6650	6580	6735	6615	524	2010	1000	4970	10	1	52420851	3502	14.49	0.62	12	0.00	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.77	N	009290	1000	524 억	9796074	N	N	22	N	N
60	20230620	160129	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	30	2	0.45	565855890	84569	129.97	6730	6750	6630	8690	4690	6690	6691.05	18.69	0	-588	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3523	14.58	0.62	12	0.16	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.79	N	009290	1000	524 억	9796306	N	N	22	N	N
61	20230620	150748	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6700	10	2	0.15	562107960	84011	129.11	6730	6750	6630	8690	4690	6690	6690.89	18.69	0	-669	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3512	14.53	0.62	12	0.16	461.00	10762.00	7490	20220801	-10.55	5370	20230316	24.77	6900	-2.90	20230605	5370	24.77	20230316	7490	-10.55	20220801	5370	24.77	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
62	20230620	140750	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6700	10	2	0.15	396966810	59462	91.38	6730	6740	6630	8690	4690	6690	6675.97	18.69	0	3318	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3512	14.53	0.62	12	0.11	461.00	10762.00	7490	20220801	-10.55	5370	20230316	24.77	6900	-2.90	20230605	5370	24.77	20230316	7490	-10.55	20220801	5370	24.77	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
63	20230620	130603	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	-30	5	-0.45	351179100	52625	80.87	6730	6740	6630	8690	4690	6690	6673.24	18.69	0	4305	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3491	14.45	0.62	12	0.10	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
64	20230620	120801	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-20	5	-0.30	266311750	39908	61.33	6730	6740	6630	8690	4690	6690	6673.14	18.69	0	4291	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3496	14.47	0.62	12	0.08	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
65	20230620	110841	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6680	-10	5	-0.15	260147060	38985	59.91	6730	6740	6630	8690	4690	6690	6673.00	18.69	0	4587	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3502	14.49	0.62	12	0.07	461.00	10762.00	7490	20220801	-10.81	5370	20230316	24.39	6900	-3.19	20230605	5370	24.39	20230316	7490	-10.81	20220801	5370	24.39	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
66	20230620	100627	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6730	40	2	0.60	178009810	26697	41.03	6730	6740	6630	8690	4690	6690	6667.78	18.69	0	4698	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3528	14.60	0.63	12	0.05	461.00	10762.00	7490	20220801	-10.15	5370	20230316	25.33	6900	-2.46	20230605	5370	25.33	20230316	7490	-10.15	20220801	5370	25.33	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
67	20230620	090730	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6690	0	3	0.00	5695130	849	1.30	6730	6730	6690	8690	4690	6690	6708.04	18.69	0	-252	6816	6752	6686	6622	6556	6720	6590	524	2000	1000	4950	10	1	52420851	3507	14.51	0.62	12	0.00	461.00	10762.00	7490	20220801	-10.68	5370	20230316	24.58	6900	-3.04	20230605	5370	24.58	20230316	7490	-10.68	20220801	5370	24.58	20230316	0.79	N	009290	1000	524 억	9796306	N	N	29	N	N
68	20230619	160956	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6690	-30	5	-0.45	435514310	65070	46.94	6700	6750	6620	8730	4710	6720	6693.01	18.69	0	-472	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3507	14.51	0.62	12	0.12	461.00	10762.00	7490	20220801	-10.68	5370	20230316	24.58	6900	-3.04	20230605	5370	24.58	20230316	7490	-10.68	20220801	5370	24.58	20230316	0.77	N	009290	1000	524 억	9796300	N	N	29	N	N
69	20230619	150649	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6700	-20	5	-0.30	429315830	64144	46.27	6700	6750	6620	8730	4710	6720	6693.00	18.69	0	-63	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3512	14.53	0.62	12	0.12	461.00	10762.00	7490	20220801	-10.55	5370	20230316	24.77	6900	-2.90	20230605	5370	24.77	20230316	7490	-10.55	20220801	5370	24.77	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
70	20230619	140701	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	0	3	0.00	355572850	53184	38.37	6700	6750	6620	8730	4710	6720	6685.71	18.69	0	644	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3523	14.58	0.62	12	0.10	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
71	20230619	130748	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6730	10	2	0.15	323611920	48426	34.93	6700	6750	6620	8730	4710	6720	6682.61	18.69	0	1304	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3528	14.60	0.63	12	0.09	461.00	10762.00	7490	20220801	-10.15	5370	20230316	25.33	6900	-2.46	20230605	5370	25.33	20230316	7490	-10.15	20220801	5370	25.33	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
72	20230619	120813	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6690	-30	5	-0.45	209942150	31511	22.73	6700	6700	6620	8730	4710	6720	6662.50	18.69	0	3280	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3507	14.51	0.62	12	0.06	461.00	10762.00	7490	20220801	-10.68	5370	20230316	24.58	6900	-3.04	20230605	5370	24.58	20230316	7490	-10.68	20220801	5370	24.58	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
73	20230619	110133	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6660	-60	5	-0.89	151768570	22802	16.45	6700	6700	6620	8730	4710	6720	6655.93	18.69	0	1603	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3491	14.45	0.62	12	0.04	461.00	10762.00	7490	20220801	-11.08	5370	20230316	24.02	6900	-3.48	20230605	5370	24.02	20230316	7490	-11.08	20220801	5370	24.02	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
74	20230619	100516	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6670	-50	5	-0.74	92810240	13937	10.05	6700	6700	6630	8730	4710	6720	6659.27	18.69	0	1021	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3496	14.47	0.62	12	0.03	461.00	10762.00	7490	20220801	-10.95	5370	20230316	24.21	6900	-3.33	20230605	5370	24.21	20230316	7490	-10.95	20220801	5370	24.21	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
75	20230619	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6650	-70	5	-1.04	10736290	1606	1.16	6700	6700	6650	8730	4710	6720	6685.11	18.69	0	-448	6933	6826	6613	6506	6293	6880	6560	524	2010	1000	4970	10	1	52420851	3486	14.43	0.62	12	0.00	461.00	10762.00	7490	20220801	-11.21	5370	20230316	23.84	6900	-3.62	20230605	5370	23.84	20230316	7490	-11.21	20220801	5370	23.84	20230316	0.77	N	009290	1000	524 억	9796300	N	N	27	N	N
76	20230616	160819	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6720	250	2	3.86	909004060	137987	141.87	6450	6720	6400	8410	4530	6470	6585.66	18.61	0	35022	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3523	14.58	0.62	12	0.26	461.00	10762.00	7490	20220801	-10.28	5370	20230316	25.14	6900	-2.61	20230605	5370	25.14	20230316	7490	-10.28	20220801	5370	25.14	20230316	0.78	N	009290	1000	524 억	9755295	N	N	27	N	N
77	20230616	150521	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6610	140	2	2.16	689820130	105354	108.32	6450	6640	6400	8410	4530	6470	6547.64	18.61	0	12766	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3465	14.34	0.61	12	0.20	461.00	10762.00	7490	20220801	-11.75	5370	20230316	23.09	6900	-4.20	20230605	5370	23.09	20230316	7490	-11.75	20220801	5370	23.09	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
78	20230616	140746	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6590	120	2	1.85	538711530	82411	84.73	6450	6640	6400	8410	4530	6470	6536.89	18.61	0	6450	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3455	14.30	0.61	12	0.16	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
79	20230616	130618	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6590	120	2	1.85	381477320	58585	60.23	6450	6600	6400	8410	4530	6470	6511.52	18.61	0	6977	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3455	14.30	0.61	12	0.11	461.00	10762.00	7490	20220801	-12.02	5370	20230316	22.72	6900	-4.49	20230605	5370	22.72	20230316	7490	-12.02	20220801	5370	22.72	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
80	20230616	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6540	70	2	1.08	302352810	46531	47.84	6450	6590	6400	8410	4530	6470	6497.88	18.61	0	7160	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3428	14.19	0.61	12	0.09	461.00	10762.00	7490	20220801	-12.68	5370	20230316	21.79	6900	-5.22	20230605	5370	21.79	20230316	7490	-12.68	20220801	5370	21.79	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
81	20230616	111012	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6550	80	2	1.24	277696130	42765	43.97	6450	6590	6400	8410	4530	6470	6493.54	18.61	0	6341	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3434	14.21	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
82	20230616	100603	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6530	60	2	0.93	185244740	28664	29.47	6450	6560	6400	8410	4530	6470	6462.63	18.61	0	5364	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3423	14.16	0.61	12	0.05	461.00	10762.00	7490	20220801	-12.82	5370	20230316	21.60	6900	-5.36	20230605	5370	21.60	20230316	7490	-12.82	20220801	5370	21.60	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
83	20230616	090808	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6410	-60	5	-0.93	81757410	12722	13.08	6450	6480	6400	8410	4530	6470	6426.46	18.61	0	516	6783	6626	6543	6386	6303	6585	6345	524	1940	1000	4780	10	1	52420851	3360	13.90	0.60	12	0.02	461.00	10762.00	7490	20220801	-14.42	5370	20230316	19.37	6900	-7.10	20230605	5370	19.37	20230316	7490	-14.42	20220801	5370	19.37	20230316	0.78	N	009290	1000	524 억	9755295	N	N	36	N	N
84	20230615	150705	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6480	-140	5	-2.11	604674710	92206	84.08	6650	6700	6460	8600	4640	6620	6557.87	18.62	0	-11672	6806	6712	6636	6542	6466	6675	6505	524	1980	1000	4890	10	1	52420851	3397	14.06	0.60	12	0.18	461.00	10762.00	7490	20220801	-13.48	5370	20230316	20.67	6900	-6.09	20230605	5370	20.67	20230316	7490	-13.48	20220801	5370	20.67	20230316	0.81	N	009290	1000	524 억	9759923	N	N	43	N	N
85	20230615	140746	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6500	-120	5	-1.81	493236730	75035	68.42	6650	6700	6500	8600	4640	6620	6573.42	18.62	0	-9438	6806	6712	6636	6542	6466	6675	6505	524	1980	1000	4890	10	1	52420851	3407	14.10	0.60	12	0.14	461.00	10762.00	7490	20220801	-13.22	5370	20230316	21.04	6900	-5.80	20230605	5370	21.04	20230316	7490	-13.22	20220801	5370	21.04	20230316	0.81	N	009290	1000	524 억	9759923	N	N	43	N	N
86	20230615	131131	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6550	-70	5	-1.06	394164830	59837	54.56	6650	6700	6530	8600	4640	6620	6587.31	18.62	0	-85	6806	6712	6636	6542	6466	6675	6505	524	1980	1000	4890	10	1	52420851	3434	14.21	0.61	12	0.11	461.00	10762.00	7490	20220801	-12.55	5370	20230316	21.97	6900	-5.07	20230605	5370	21.97	20230316	7490	-12.55	20220801	5370	21.97	20230316	0.81	N	009290	1000	524 억	9759923	N	N	43	N	N
87	20230615	120806	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6560	-60	5	-0.91	334999720	50813	46.33	6650	6700	6540	8600	4640	6620	6592.80	18.62	0	1072	6806	6712	6636	6542	6466	6675	6505	524	1980	1000	4890	10	1	52420851	3439	14.23	0.61	12	0.10	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.81	N	009290	1000	524 억	9759923	N	N	43	N	N
88	20230615	110449	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6560	-60	5	-0.91	281658230	42670	38.91	6650	6700	6560	8600	4640	6620	6600.85	18.62	0	1719	6806	6712	6636	6542	6466	6675	6505	524	1980	1000	4890	10	1	52420851	3439	14.23	0.61	12	0.08	461.00	10762.00	7490	20220801	-12.42	5370	20230316	22.16	6900	-4.93	20230605	5370	22.16	20230316	7490	-12.42	20220801	5370	22.16	20230316	0.81	N	009290	1000	524 억	9759923	N	N	43	N	N
89	20230611	184607	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	6570	130	2	2.02	712517760	108474	115.68	6470	6640	6470	8370	4510	6440	6568.56	18.60	11488	11532	6686	6562	6476	6352	6266	6625	6415	524	1930	1000	4760	10	1	52420851	3444	14.25	0.61	12	0.21	461.00	10762.00	7490	20220801	-12.28	5370	20230316	22.35	6900	-4.78	20230605	5370	22.35	20230316	7490	-12.28	20220801	5370	22.35	20230316	0.84	N	009290	1000	524 억	9750940	N	N	25	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History