KissMeData/016580/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14690	-10	5	-0.07	343997870	23507	83.81	14700	14700	14600	19110	10290	14700	14633.85	13.42	0	-505	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2732	11.42	0.80	12	0.13	1286.00	18451.00	18150	20221215	-19.06	14570	20230626	0.82	17650	-16.77	20230102	14570	0.82	20230626	18150	-19.06	20221215	14570	0.82	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
3	20230630	150307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14640	-60	5	-0.41	304198100	20795	74.14	14700	14700	14600	19110	10290	14700	14628.43	13.42	0	-397	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2723	11.38	0.79	12	0.11	1286.00	18451.00	18150	20221215	-19.34	14570	20230626	0.48	17650	-17.05	20230102	14570	0.48	20230626	18150	-19.34	20221215	14570	0.48	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
4	20230630	140307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14650	-50	5	-0.34	143990130	9827	35.04	14700	14700	14610	19110	10290	14700	14652.50	13.42	0	-292	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2725	11.39	0.79	12	0.05	1286.00	18451.00	18150	20221215	-19.28	14570	20230626	0.55	17650	-17.00	20230102	14570	0.55	20230626	18150	-19.28	20221215	14570	0.55	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
5	20230630	130307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14650	-50	5	-0.34	123968770	8460	30.16	14700	14700	14610	19110	10290	14700	14653.52	13.42	0	-283	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2725	11.39	0.79	12	0.05	1286.00	18451.00	18150	20221215	-19.28	14570	20230626	0.55	17650	-17.00	20230102	14570	0.55	20230626	18150	-19.28	20221215	14570	0.55	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
6	20230630	120305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14650	-50	5	-0.34	107981610	7368	26.27	14700	14700	14610	19110	10290	14700	14655.48	13.42	0	-320	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2725	11.39	0.79	12	0.04	1286.00	18451.00	18150	20221215	-19.28	14570	20230626	0.55	17650	-17.00	20230102	14570	0.55	20230626	18150	-19.28	20221215	14570	0.55	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
7	20230630	110307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14690	-10	5	-0.07	36574830	2492	8.88	14700	14700	14630	19110	10290	14700	14676.90	13.42	0	-456	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2732	11.42	0.80	12	0.01	1286.00	18451.00	18150	20221215	-19.06	14570	20230626	0.82	17650	-16.77	20230102	14570	0.82	20230626	18150	-19.06	20221215	14570	0.82	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
8	20230630	100307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14690	-10	5	-0.07	17298880	1179	4.20	14700	14700	14630	19110	10290	14700	14672.50	13.42	0	-570	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2732	11.42	0.80	12	0.01	1286.00	18451.00	18150	20221215	-19.06	14570	20230626	0.82	17650	-16.77	20230102	14570	0.82	20230626	18150	-19.06	20221215	14570	0.82	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
9	20230630	090307	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14700	0	3	0.00	632100	43	0.15	14700	14700	14700	19110	10290	14700	14700.00	13.42	0	-5	14893	14796	14683	14586	14473	14740	14530	97	4410	500	10870	10	1	18600070	2734	11.43	0.80	12	0.00	1286.00	18451.00	18150	20221215	-19.01	14570	20230626	0.89	17650	-16.71	20230102	14570	0.89	20230626	18150	-19.01	20221215	14570	0.89	20230626	0.53	N	016580	500	97 억	2496959	N	N	1	N	N
10	20230629	160306	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14700	-50	5	-0.34	411408680	28047	119.99	14750	14780	14570	19170	10330	14750	14668.53	13.44	0	-2401	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2734	11.43	0.80	12	0.15	1286.00	18451.00	18150	20221215	-19.01	14570	20230629	0.89	17650	-16.71	20230102	14570	0.89	20230629	18150	-19.01	20221215	14570	0.89	20230629	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
11	20230629	150305	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14590	-160	5	-1.08	328292070	22383	95.76	14750	14780	14570	19170	10330	14750	14667.03	13.44	0	-1625	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2714	11.35	0.79	12	0.12	1286.00	18451.00	18150	20221215	-19.61	14570	20230629	0.14	17650	-17.34	20230102	14570	0.14	20230629	18150	-19.61	20221215	14570	0.14	20230629	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
12	20230629	140304	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14580	-170	5	-1.15	315276920	21491	91.94	14750	14780	14570	19170	10330	14750	14670.18	13.44	0	-1683	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2712	11.34	0.79	12	0.12	1286.00	18451.00	18150	20221215	-19.67	14570	20230629	0.07	17650	-17.39	20230102	14570	0.07	20230629	18150	-19.67	20221215	14570	0.07	20230629	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
13	20230629	130304	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14660	-90	5	-0.61	265928780	18111	77.48	14750	14780	14620	19170	10330	14750	14683.27	13.44	0	-1504	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2727	11.40	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.23	14570	20230626	0.62	17650	-16.94	20230102	14570	0.62	20230626	18150	-19.23	20221215	14570	0.62	20230626	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
14	20230629	120306	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14670	-80	5	-0.54	201203390	13696	58.60	14750	14780	14620	19170	10330	14750	14690.67	13.44	0	-1595	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2729	11.41	0.80	12	0.07	1286.00	18451.00	18150	20221215	-19.17	14570	20230626	0.69	17650	-16.88	20230102	14570	0.69	20230626	18150	-19.17	20221215	14570	0.69	20230626	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
15	20230629	110305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	0	3	0.00	83386070	5655	24.19	14750	14780	14700	19170	10330	14750	14745.55	13.44	0	-1610	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2744	11.47	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
16	20230629	100306	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	0	3	0.00	38791550	2629	11.25	14750	14780	14730	19170	10330	14750	14755.25	13.44	0	-660	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2744	11.47	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
17	20230629	090305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14770	20	2	0.14	2434000	165	0.71	14750	14780	14730	19170	10330	14750	14751.52	13.44	0	-80	15123	14936	14813	14626	14503	14875	14565	97	4420	500	10910	10	1	18600070	2747	11.49	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.62	14570	20230626	1.37	17650	-16.32	20230102	14570	1.37	20230626	18150	-18.62	20221215	14570	1.37	20230626	0.53	N	016580	500	97 억	2500655	N	N	1	N	N
18	20230628	160303	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	0	3	0.00	343974720	23291	283.10	14780	15000	14690	19170	10330	14750	14768.57	13.43	0	2068	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2744	11.47	0.80	12	0.13	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.52	N	016580	500	97 억	2498695	N	N	1	N	N
19	20230628	150305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	-10	5	-0.07	275451890	18637	226.53	14780	15000	14700	19170	10330	14750	14779.84	13.43	0	1794	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2742	11.46	0.80	12	0.10	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
20	20230628	140303	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	-10	5	-0.07	271045250	18338	222.90	14780	15000	14700	19170	10330	14750	14780.52	13.43	0	1803	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2742	11.46	0.80	12	0.10	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
21	20230628	130303	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	-10	5	-0.07	270190750	18280	222.20	14780	15000	14700	19170	10330	14750	14780.68	13.43	0	1803	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2742	11.46	0.80	12	0.10	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
22	20230628	120241	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14720	-30	5	-0.20	250473440	16940	205.91	14780	15000	14720	19170	10330	14750	14785.92	13.43	0	1570	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2738	11.45	0.80	12	0.09	1286.00	18451.00	18150	20221215	-18.90	14570	20230626	1.03	17650	-16.60	20230102	14570	1.03	20230626	18150	-18.90	20221215	14570	1.03	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
23	20230628	110306	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14810	60	2	0.41	99304550	6696	81.39	14780	15000	14740	19170	10330	14750	14830.43	13.43	0	-175	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2755	11.52	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.40	14570	20230626	1.65	17650	-16.09	20230102	14570	1.65	20230626	18150	-18.40	20221215	14570	1.65	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
24	20230628	100304	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14830	80	2	0.54	83062680	5600	68.07	14780	15000	14740	19170	10330	14750	14832.62	13.43	0	-351	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2758	11.53	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.29	14570	20230626	1.78	17650	-15.98	20230102	14570	1.78	20230626	18150	-18.29	20221215	14570	1.78	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
25	20230628	090304	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14780	30	2	0.20	1978240	134	1.63	14780	14780	14750	19170	10330	14750	14762.99	13.43	0	-77	14816	14782	14746	14712	14676	14800	14730	97	4420	500	10910	10	1	18600070	2749	11.49	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.57	14570	20230626	1.44	17650	-16.26	20230102	14570	1.44	20230626	18150	-18.57	20221215	14570	1.44	20230626	0.52	N	016580	500	97 억	2498695	N	N	2	N	N
26	20230627	160305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	10	2	0.07	121064770	8214	79.55	14730	14780	14710	19160	10320	14740	14738.83	13.43	0	691	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2744	11.47	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.50	N	016580	500	97 억	2497785	N	N	2	N	N
27	20230627	150306	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14730	-10	5	-0.07	110352340	7487	72.51	14730	14780	14710	19160	10320	14740	14739.19	13.43	0	688	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2740	11.45	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.84	14570	20230626	1.10	17650	-16.54	20230102	14570	1.10	20230626	18150	-18.84	20221215	14570	1.10	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
28	20230627	140308	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	10	2	0.07	92418660	6271	60.74	14730	14780	14710	19160	10320	14740	14737.47	13.43	0	508	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2744	11.47	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
29	20230627	130308	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	0	3	0.00	70778200	4802	46.51	14730	14780	14710	19160	10320	14740	14739.32	13.43	0	508	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2742	11.46	0.80	12	0.03	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
30	20230627	120309	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	0	3	0.00	52142230	3538	34.27	14730	14780	14710	19160	10320	14740	14737.77	13.43	0	277	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2742	11.46	0.80	12	0.02	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
31	20230627	110308	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	10	2	0.07	44402980	3013	29.18	14730	14780	14710	19160	10320	14740	14737.13	13.43	0	277	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2744	11.47	0.80	12	0.02	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
32	20230627	100303	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14750	10	2	0.07	21497090	1458	14.12	14730	14780	14720	19160	10320	14740	14744.23	13.43	0	223	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2744	11.47	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.73	14570	20230626	1.24	17650	-16.43	20230102	14570	1.24	20230626	18150	-18.73	20221215	14570	1.24	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
33	20230627	090305	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14740	0	3	0.00	324070	22	0.21	14730	14740	14730	19160	10320	14740	14730.45	13.43	0	-1	14866	14802	14686	14622	14506	14835	14655	97	4420	500	10900	10	1	18600070	2742	11.46	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.50	N	016580	500	97 억	2497785	N	N	6	N	N
34	20230626	160303	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14740	90	2	0.61	151604360	10324	29.22	14650	14750	14570	19040	10260	14650	14684.64	13.43	0	1353	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2742	11.46	0.80	12	0.06	1286.00	18451.00	18150	20221215	-18.79	14570	20230626	1.17	17650	-16.49	20230102	14570	1.17	20230626	18150	-18.79	20221215	14570	1.17	20230626	0.50	N	016580	500	97 억	2498474	N	N	6	N	N
35	20230626	150306	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14710	60	2	0.41	133497690	9095	25.75	14650	14750	14570	19040	10260	14650	14678.14	13.43	0	832	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2736	11.44	0.80	12	0.05	1286.00	18451.00	18150	20221215	-18.95	14570	20230626	0.96	17650	-16.66	20230102	14570	0.96	20230626	18150	-18.95	20221215	14570	0.96	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
36	20230626	140304	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14710	60	2	0.41	108548520	7400	20.95	14650	14710	14570	19040	10260	14650	14668.72	13.43	0	424	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2736	11.44	0.80	12	0.04	1286.00	18451.00	18150	20221215	-18.95	14570	20230626	0.96	17650	-16.66	20230102	14570	0.96	20230626	18150	-18.95	20221215	14570	0.96	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
37	20230626	130305	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14700	50	2	0.34	90062060	6142	17.39	14650	14700	14570	19040	10260	14650	14663.31	13.43	0	235	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2734	11.43	0.80	12	0.03	1286.00	18451.00	18150	20221215	-19.01	14570	20230626	0.89	17650	-16.71	20230102	14570	0.89	20230626	18150	-19.01	20221215	14570	0.89	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
38	20230626	120302	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14680	30	2	0.20	72932430	4976	14.09	14650	14690	14570	19040	10260	14650	14656.84	13.43	0	110	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2730	11.42	0.80	12	0.03	1286.00	18451.00	18150	20221215	-19.12	14570	20230626	0.75	17650	-16.83	20230102	14570	0.75	20230626	18150	-19.12	20221215	14570	0.75	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
39	20230626	110302	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14690	40	2	0.27	67000380	4572	12.94	14650	14690	14570	19040	10260	14650	14654.50	13.43	0	14	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2732	11.42	0.80	12	0.02	1286.00	18451.00	18150	20221215	-19.06	14570	20230626	0.82	17650	-16.77	20230102	14570	0.82	20230626	18150	-19.06	20221215	14570	0.82	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
40	20230626	100303	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14680	30	2	0.20	39390480	2691	7.62	14650	14690	14570	19040	10260	14650	14637.86	13.43	0	-299	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2730	11.42	0.80	12	0.01	1286.00	18451.00	18150	20221215	-19.12	14570	20230626	0.75	17650	-16.83	20230102	14570	0.75	20230626	18150	-19.12	20221215	14570	0.75	20230626	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
41	20230626	090304	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14590	-60	5	-0.41	10518360	718	2.03	14650	14650	14590	19040	10260	14650	14649.53	13.43	0	-17	15150	14900	14740	14490	14330	14820	14410	97	4390	500	10840	10	1	18600070	2714	11.35	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.61	14580	20230623	0.07	17650	-17.34	20230102	14580	0.07	20230623	18150	-19.61	20221215	14580	0.07	20230623	0.50	N	016580	500	97 억	2498474	N	N	26	N	N
42	20230623	154714	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14650	-310	5	-2.07	496409810	33786	305.53	14990	14990	14580	19440	10480	14960	14692.77	13.45	0	955	15060	15010	14950	14900	14840	15035	14925	97	4480	500	11070	10	1	18600070	2725	11.39	0.79	12	0.18	1286.00	18451.00	18150	20221215	-19.28	14580	20230623	0.48	17650	-17.00	20230102	14580	0.48	20230623	18150	-19.28	20221215	14580	0.48	20230623	0.50	N	016580	500	97 억	2501673	N	N	26	N	N
43	20230623	140236	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	14640	-320	5	-2.14	378215190	25704	232.45	14990	14990	14590	19440	10480	14960	14714.25	13.45	0	1553	15060	15010	14950	14900	14840	15035	14925	97	4480	500	11070	10	1	18600070	2723	11.38	0.79	12	0.14	1286.00	18451.00	18150	20221215	-19.34	14590	20230623	0.34	17650	-17.05	20230102	14590	0.34	20230623	18150	-19.34	20221215	14590	0.34	20230623	0.50	N	016580	500	97 억	2501673	N	N	10	N	N
44	20230622	160856	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-20	5	-0.13	164925000	11034	34.99	14910	15000	14890	19470	10490	14980	14946.96	13.46	0	-849	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2783	11.63	0.81	12	0.06	1286.00	18451.00	18150	20221215	-17.58	14770	20230615	1.29	17650	-15.24	20230102	14770	1.29	20230615	18150	-17.58	20221215	14770	1.29	20230615	0.50	N	016580	500	97 억	2504303	N	N	10	N	N
45	20230622	150844	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14940	-40	5	-0.27	135565440	9071	28.76	14910	15000	14890	19470	10490	14980	14944.93	13.46	0	-946	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2779	11.62	0.81	12	0.05	1286.00	18451.00	18150	20221215	-17.69	14770	20230615	1.15	17650	-15.35	20230102	14770	1.15	20230615	18150	-17.69	20221215	14770	1.15	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
46	20230622	140324	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-20	5	-0.13	90013040	6021	19.09	14910	15000	14890	19470	10490	14980	14949.85	13.46	0	-858	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2783	11.63	0.81	12	0.03	1286.00	18451.00	18150	20221215	-17.58	14770	20230615	1.29	17650	-15.24	20230102	14770	1.29	20230615	18150	-17.58	20221215	14770	1.29	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
47	20230622	130745	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-20	5	-0.13	82204290	5499	17.44	14910	15000	14890	19470	10490	14980	14948.95	13.46	0	-759	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2783	11.63	0.81	12	0.03	1286.00	18451.00	18150	20221215	-17.58	14770	20230615	1.29	17650	-15.24	20230102	14770	1.29	20230615	18150	-17.58	20221215	14770	1.29	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
48	20230622	120650	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15000	20	2	0.13	49918380	3340	10.59	14910	15000	14890	19470	10490	14980	14945.62	13.46	0	-648	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2790	11.66	0.81	12	0.02	1286.00	18451.00	18150	20221215	-17.36	14770	20230615	1.56	17650	-15.01	20230102	14770	1.56	20230615	18150	-17.36	20221215	14770	1.56	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
49	20230622	110819	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-20	5	-0.13	31757840	2127	6.74	14910	14980	14890	19470	10490	14980	14930.81	13.46	0	-317	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2783	11.63	0.81	12	0.01	1286.00	18451.00	18150	20221215	-17.58	14770	20230615	1.29	17650	-15.24	20230102	14770	1.29	20230615	18150	-17.58	20221215	14770	1.29	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
50	20230622	100818	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14980	0	3	0.00	19569540	1312	4.16	14910	14980	14890	19470	10490	14980	14915.81	13.46	0	-302	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2786	11.65	0.81	12	0.01	1286.00	18451.00	18150	20221215	-17.47	14770	20230615	1.42	17650	-15.13	20230102	14770	1.42	20230615	18150	-17.47	20221215	14770	1.42	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
51	20230622	090831	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14910	-70	5	-0.47	15401120	1033	3.28	14910	14910	14890	19470	10490	14980	14909.12	13.46	0	-283	15266	15122	15016	14872	14766	15070	14820	97	4490	500	11080	10	1	18600070	2773	11.59	0.81	12	0.01	1286.00	18451.00	18150	20221215	-17.85	14770	20230615	0.95	17650	-15.52	20230102	14770	0.95	20230615	18150	-17.85	20221215	14770	0.95	20230615	0.50	N	016580	500	97 억	2504303	N	N	286	N	N
52	20230621	160353	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14980	-190	5	-1.25	449359770	29986	193.91	15160	15160	14910	19720	10620	15170	14985.99	13.48	0	-2041	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2786	11.65	0.81	12	0.16	1286.00	18451.00	18150	20221215	-17.47	14770	20230615	1.42	17650	-15.13	20230102	14770	1.42	20230615	18150	-17.47	20221215	14770	1.42	20230615	0.50	N	016580	500	97 억	2508082	N	N	286	N	N
53	20230621	150810	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14980	-190	5	-1.25	371251300	24772	160.19	15160	15160	14910	19720	10620	15170	14986.73	13.48	0	-2295	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2786	11.65	0.81	12	0.13	1286.00	18451.00	18150	20221215	-17.47	14770	20230615	1.42	17650	-15.13	20230102	14770	1.42	20230615	18150	-17.47	20221215	14770	1.42	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
54	20230621	140144	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-170	5	-1.12	306903410	20476	132.41	15160	15160	14910	19720	10620	15170	14988.45	13.48	0	-2493	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2790	11.66	0.81	12	0.11	1286.00	18451.00	18150	20221215	-17.36	14770	20230615	1.56	17650	-15.01	20230102	14770	1.56	20230615	18150	-17.36	20221215	14770	1.56	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
55	20230621	130555	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-170	5	-1.12	273341510	18238	117.94	15160	15160	14910	19720	10620	15170	14987.47	13.48	0	-2462	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2790	11.66	0.81	12	0.10	1286.00	18451.00	18150	20221215	-17.36	14770	20230615	1.56	17650	-15.01	20230102	14770	1.56	20230615	18150	-17.36	20221215	14770	1.56	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
56	20230621	120215	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14910	-260	5	-1.71	238404900	15904	102.85	15160	15160	14910	19720	10620	15170	14990.25	13.48	0	-2373	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2773	11.59	0.81	12	0.09	1286.00	18451.00	18150	20221215	-17.85	14770	20230615	0.95	17650	-15.52	20230102	14770	0.95	20230615	18150	-17.85	20221215	14770	0.95	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
57	20230621	110725	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14960	-210	5	-1.38	194474880	12963	83.83	15160	15160	14950	19720	10620	15170	15002.31	13.48	0	-1775	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2783	11.63	0.81	12	0.07	1286.00	18451.00	18150	20221215	-17.58	14770	20230615	1.29	17650	-15.24	20230102	14770	1.29	20230615	18150	-17.58	20221215	14770	1.29	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
58	20230621	101030	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14980	-190	5	-1.25	139621360	9298	60.13	15160	15160	14980	19720	10620	15170	15016.28	13.48	0	-1269	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2786	11.65	0.81	12	0.05	1286.00	18451.00	18150	20221215	-17.47	14770	20230615	1.42	17650	-15.13	20230102	14770	1.42	20230615	18150	-17.47	20221215	14770	1.42	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
59	20230621	090357	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15000	-170	5	-1.12	2959110	196	1.27	15160	15160	15000	19720	10620	15170	15097.50	13.48	0	-138	15390	15280	15190	15080	14990	15235	15035	97	4550	500	11220	10	1	18600070	2790	11.66	0.81	12	0.00	1286.00	18451.00	18150	20221215	-17.36	14770	20230615	1.56	17650	-15.01	20230102	14770	1.56	20230615	18150	-17.36	20221215	14770	1.56	20230615	0.50	N	016580	500	97 억	2508082	N	N	8	N	N
60	20230620	160911	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15170	-130	5	-0.85	234588950	15463	105.65	15300	15300	15100	19890	10710	15300	15170.99	13.50	0	-3734	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2822	11.80	0.82	12	0.08	1286.00	18451.00	18150	20221215	-16.42	14770	20230615	2.71	17650	-14.05	20230102	14770	2.71	20230615	18150	-16.42	20221215	14770	2.71	20230615	0.49	N	016580	500	97 억	2511817	N	N	8	N	N
61	20230620	150205	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15110	-190	5	-1.24	167808280	11059	75.56	15300	15300	15100	19890	10710	15300	15173.91	13.50	0	-2658	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2810	11.75	0.82	12	0.06	1286.00	18451.00	18150	20221215	-16.75	14770	20230615	2.30	17650	-14.39	20230102	14770	2.30	20230615	18150	-16.75	20221215	14770	2.30	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
62	20230620	141006	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-150	5	-0.98	139013310	9156	62.56	15300	15300	15150	19890	10710	15300	15182.76	13.50	0	-2137	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2818	11.78	0.82	12	0.05	1286.00	18451.00	18150	20221215	-16.53	14770	20230615	2.57	17650	-14.16	20230102	14770	2.57	20230615	18150	-16.53	20221215	14770	2.57	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
63	20230620	130821	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15190	-110	5	-0.72	102992240	6780	46.32	15300	15300	15160	19890	10710	15300	15190.60	13.50	0	-1959	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2825	11.81	0.82	12	0.04	1286.00	18451.00	18150	20221215	-16.31	14770	20230615	2.84	17650	-13.94	20230102	14770	2.84	20230615	18150	-16.31	20221215	14770	2.84	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
64	20230620	120332	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15190	-110	5	-0.72	95870770	6311	43.12	15300	15300	15160	19890	10710	15300	15191.06	13.50	0	-1735	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2825	11.81	0.82	12	0.03	1286.00	18451.00	18150	20221215	-16.31	14770	20230615	2.84	17650	-13.94	20230102	14770	2.84	20230615	18150	-16.31	20221215	14770	2.84	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
65	20230620	110132	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15170	-130	5	-0.85	85352860	5618	38.38	15300	15300	15160	19890	10710	15300	15192.75	13.50	0	-1468	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2822	11.80	0.82	12	0.03	1286.00	18451.00	18150	20221215	-16.42	14770	20230615	2.71	17650	-14.05	20230102	14770	2.71	20230615	18150	-16.42	20221215	14770	2.71	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
66	20230620	101003	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-100	5	-0.65	68153790	4485	30.64	15300	15300	15160	19890	10710	15300	15195.94	13.50	0	-1387	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2827	11.82	0.82	12	0.02	1286.00	18451.00	18150	20221215	-16.25	14770	20230615	2.91	17650	-13.88	20230102	14770	2.91	20230615	18150	-16.25	20221215	14770	2.91	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
67	20230620	090530	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15230	-70	5	-0.46	1176780	77	0.53	15300	15300	15230	19890	10710	15300	15282.86	13.50	0	-33	15453	15376	15273	15196	15093	15390	15210	97	4590	500	11320	10	1	18600070	2833	11.84	0.83	12	0.00	1286.00	18451.00	18150	20221215	-16.09	14770	20230615	3.11	17650	-13.71	20230102	14770	3.11	20230615	18150	-16.09	20221215	14770	3.11	20230615	0.49	N	016580	500	97 억	2511817	N	N	11	N	N
68	20230619	161017	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15300	0	3	0.00	220252190	14464	83.25	15300	15350	15170	19890	10710	15300	15227.55	13.52	0	-3277	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2846	11.90	0.83	12	0.08	1286.00	18451.00	18150	20221215	-15.70	14770	20230615	3.59	17650	-13.31	20230102	14770	3.59	20230615	18150	-15.70	20221215	14770	3.59	20230615	0.48	N	016580	500	97 억	2515114	N	N	11	N	N
69	20230619	150319	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15220	-80	5	-0.52	153128920	10058	57.89	15300	15350	15170	19890	10710	15300	15224.57	13.52	0	-2584	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2831	11.84	0.82	12	0.05	1286.00	18451.00	18150	20221215	-16.14	14770	20230615	3.05	17650	-13.77	20230102	14770	3.05	20230615	18150	-16.14	20221215	14770	3.05	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
70	20230619	140257	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15190	-110	5	-0.72	99824050	6551	37.70	15300	15350	15170	19890	10710	15300	15237.97	13.52	0	-1853	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2825	11.81	0.82	12	0.04	1286.00	18451.00	18150	20221215	-16.31	14770	20230615	2.84	17650	-13.94	20230102	14770	2.84	20230615	18150	-16.31	20221215	14770	2.84	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
71	20230619	130708	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15210	-90	5	-0.59	71628980	4696	27.03	15300	15350	15170	19890	10710	15300	15253.17	13.52	0	-1610	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2829	11.83	0.82	12	0.03	1286.00	18451.00	18150	20221215	-16.20	14770	20230615	2.98	17650	-13.82	20230102	14770	2.98	20230615	18150	-16.20	20221215	14770	2.98	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
72	20230619	120231	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-100	5	-0.65	68616500	4498	25.89	15300	15350	15170	19890	10710	15300	15254.87	13.52	0	-1522	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2827	11.82	0.82	12	0.02	1286.00	18451.00	18150	20221215	-16.25	14770	20230615	2.91	17650	-13.88	20230102	14770	2.91	20230615	18150	-16.25	20221215	14770	2.91	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
73	20230619	110744	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15190	-110	5	-0.72	58751570	3849	22.15	15300	15350	15170	19890	10710	15300	15264.09	13.52	0	-1358	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2825	11.81	0.82	12	0.02	1286.00	18451.00	18150	20221215	-16.31	14770	20230615	2.84	17650	-13.94	20230102	14770	2.84	20230615	18150	-16.31	20221215	14770	2.84	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
74	20230619	100318	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15210	-90	5	-0.59	19362900	1269	7.30	15300	15300	15170	19890	10710	15300	15258.33	13.52	0	-498	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2829	11.83	0.82	12	0.01	1286.00	18451.00	18150	20221215	-16.20	14770	20230615	2.98	17650	-13.82	20230102	14770	2.98	20230615	18150	-16.20	20221215	14770	2.98	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
75	20230619	090228	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15200	-100	5	-0.65	11654320	762	4.39	15300	15300	15190	19890	10710	15300	15294.37	13.52	0	-150	15480	15390	15210	15120	14940	15435	15165	97	4590	500	11320	10	1	18600070	2827	11.82	0.82	12	0.00	1286.00	18451.00	18150	20221215	-16.25	14770	20230615	2.91	17650	-13.88	20230102	14770	2.91	20230615	18150	-16.25	20221215	14770	2.91	20230615	0.48	N	016580	500	97 억	2515114	N	N	28	N	N
76	20230616	160650	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15300	100	2	0.66	262930860	17368	33.68	15210	15300	15030	19760	10640	15200	15138.20	13.54	0	-4850	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2846	11.90	0.83	12	0.09	1286.00	18451.00	18150	20221215	-15.70	14770	20230615	3.59	17650	-13.31	20230102	14770	3.59	20230615	18150	-15.70	20221215	14770	3.59	20230615	0.48	N	016580	500	97 억	2518828	N	N	28	N	N
77	20230616	150550	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15100	-100	5	-0.66	167535260	11092	21.51	15210	15210	15030	19760	10640	15200	15104.15	13.54	0	-3017	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2809	11.74	0.82	12	0.06	1286.00	18451.00	18150	20221215	-16.80	14770	20230615	2.23	17650	-14.45	20230102	14770	2.23	20230615	18150	-16.80	20221215	14770	2.23	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
78	20230616	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15060	-140	5	-0.92	139959620	9267	17.97	15210	15210	15030	19760	10640	15200	15103.01	13.54	0	-2539	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2801	11.71	0.82	12	0.05	1286.00	18451.00	18150	20221215	-17.02	14770	20230615	1.96	17650	-14.67	20230102	14770	1.96	20230615	18150	-17.02	20221215	14770	1.96	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
79	20230616	130343	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15050	-150	5	-0.99	117208780	7757	15.04	15210	15210	15030	19760	10640	15200	15110.07	13.54	0	-1977	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2799	11.70	0.82	12	0.04	1286.00	18451.00	18150	20221215	-17.08	14770	20230615	1.90	17650	-14.73	20230102	14770	1.90	20230615	18150	-17.08	20221215	14770	1.90	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
80	20230616	120236	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15040	-160	5	-1.05	103532370	6848	13.28	15210	15210	15030	19760	10640	15200	15118.63	13.54	0	-1597	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2797	11.70	0.82	12	0.04	1286.00	18451.00	18150	20221215	-17.13	14770	20230615	1.83	17650	-14.79	20230102	14770	1.83	20230615	18150	-17.13	20221215	14770	1.83	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
81	20230616	111017	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15110	-90	5	-0.59	77497700	5119	9.93	15210	15210	15090	19760	10640	15200	15139.23	13.54	0	-1212	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2810	11.75	0.82	12	0.03	1286.00	18451.00	18150	20221215	-16.75	14770	20230615	2.30	17650	-14.39	20230102	14770	2.30	20230615	18150	-16.75	20221215	14770	2.30	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
82	20230616	100925	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15150	-50	5	-0.33	23046780	1520	2.95	15210	15210	15130	19760	10640	15200	15162.36	13.54	0	-409	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2818	11.78	0.82	12	0.01	1286.00	18451.00	18150	20221215	-16.53	14770	20230615	2.57	17650	-14.16	20230102	14770	2.57	20230615	18150	-16.53	20221215	14770	2.57	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
83	20230616	090239	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15200	0	3	0.00	912420	60	0.12	15210	15210	15200	19760	10640	15200	15207.00	13.54	0	-23	15660	15430	15100	14870	14540	15265	14705	97	4560	500	11240	10	1	18600070	2827	11.82	0.82	12	0.00	1286.00	18451.00	18150	20221215	-16.25	14770	20230615	2.91	17650	-13.88	20230102	14770	2.91	20230615	18150	-16.25	20221215	14770	2.91	20230615	0.48	N	016580	500	97 억	2518828	N	N	11	N	N
84	20230615	150748	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15060	-240	5	-1.57	684147580	45458	111.88	15300	15330	14770	19890	10710	15300	15050.10	13.56	0	395	15586	15442	15336	15192	15086	15390	15140	97	4590	500	11320	10	1	18600070	2801	11.71	0.82	12	0.24	1286.00	18451.00	18150	20221215	-17.02	14770	20230615	1.96	17650	-14.67	20230102	14770	1.96	20230615	18150	-17.02	20221215	14770	1.96	20230615	0.48	N	016580	500	97 억	2521658	N	N	16	N	N
85	20230615	140717	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15010	-290	5	-1.90	601266150	39948	98.32	15300	15330	14770	19890	10710	15300	15051.22	13.56	0	453	15586	15442	15336	15192	15086	15390	15140	97	4590	500	11320	10	1	18600070	2792	11.67	0.81	12	0.21	1286.00	18451.00	18150	20221215	-17.30	14770	20230615	1.62	17650	-14.96	20230102	14770	1.62	20230615	18150	-17.30	20221215	14770	1.62	20230615	0.48	N	016580	500	97 억	2521658	N	N	16	N	N
86	20230615	130614	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15000	-300	5	-1.96	547365300	36355	89.48	15300	15330	14770	19890	10710	15300	15056.12	13.56	0	935	15586	15442	15336	15192	15086	15390	15140	97	4590	500	11320	10	1	18600070	2790	11.66	0.81	12	0.20	1286.00	18451.00	18150	20221215	-17.36	14770	20230615	1.56	17650	-15.01	20230102	14770	1.56	20230615	18150	-17.36	20221215	14770	1.56	20230615	0.48	N	016580	500	97 억	2521658	N	N	16	N	N
87	20230615	120623	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15100	-200	5	-1.31	470233220	31216	76.83	15300	15330	14770	19890	10710	15300	15063.85	13.56	0	1654	15586	15442	15336	15192	15086	15390	15140	97	4590	500	11320	10	1	18600070	2809	11.74	0.82	12	0.17	1286.00	18451.00	18150	20221215	-16.80	14770	20230615	2.23	17650	-14.45	20230102	14770	2.23	20230615	18150	-16.80	20221215	14770	2.23	20230615	0.48	N	016580	500	97 억	2521658	N	N	16	N	N
88	20230615	111102	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	15120	-180	5	-1.18	189579380	12490	30.74	15300	15330	15080	19890	10710	15300	15178.49	13.56	0	-96	15586	15442	15336	15192	15086	15390	15140	97	4590	500	11320	10	1	18600070	2812	11.76	0.82	12	0.07	1286.00	18451.00	18150	20221215	-16.69	15080	20230615	0.27	17650	-14.33	20230102	15080	0.27	20230615	18150	-16.69	20221215	15080	0.27	20230615	0.48	N	016580	500	97 억	2521658	N	N	16	N	N
89	20230611	184633	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	15950	0	3	0.00	216571360	13605	97.78	15960	15980	15880	20700	11170	15950	15918.47	13.68	-3198	-2258	16003	15976	15943	15916	15883	15960	15900	97	4765	500	11800	10	1	18600070	2967	12.40	0.86	12	0.07	1286.00	18451.00	18150	20221215	-12.12	15650	20220624	1.92	17650	-9.63	20230102	15850	0.63	20230605	18150	-12.12	20221215	15650	1.92	20220624	0.45	N	016580	500	97 억	2543597	N	N	9	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History