KissMeData/033270/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	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	160357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	-50	5	-0.21	734670650	30795	33.82	23900	24150	23500	31100	16800	23950	23856.81	6.88	0	-4765	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3883	8.58	1.07	12	0.19	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
3	20230630	150400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	-50	5	-0.21	668892400	28047	30.81	23900	24150	23500	31100	16800	23950	23848.98	6.88	0	-3554	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3883	8.58	1.07	12	0.17	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
4	20230630	140358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	50	2	0.21	563756000	23656	25.98	23900	24150	23500	31100	16800	23950	23831.42	6.88	0	-2007	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3899	8.61	1.07	12	0.15	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
5	20230630	130400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	50	2	0.21	499400250	20972	23.04	23900	24150	23500	31100	16800	23950	23812.71	6.88	0	-418	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3899	8.61	1.07	12	0.13	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
6	20230630	120357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	50	2	0.21	452297650	19008	20.88	23900	24150	23500	31100	16800	23950	23795.12	6.88	0	510	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3899	8.61	1.07	12	0.12	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
7	20230630	110358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	-150	5	-0.63	347685700	14636	16.08	23900	24150	23500	31100	16800	23950	23755.51	6.88	0	1210	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3866	8.54	1.06	12	0.09	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	26000	-8.46	20230621	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
8	20230630	100359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-200	5	-0.84	235116450	9872	10.84	23900	24150	23600	31100	16800	23950	23816.50	6.88	0	-451	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3858	8.52	1.06	12	0.06	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
9	20230630	090359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24100	150	2	0.63	56554150	2358	2.59	23900	24150	23900	31100	16800	23950	23983.95	6.88	0	1082	25050	24500	24000	23450	22950	24250	23200	81	7150	500	16280	50	1	16244822	3915	8.65	1.08	12	0.01	2787.00	22350.00	28700	20221007	-16.03	20000	20220927	20.50	26000	-7.31	20230621	20150	19.60	20230323	28700	-16.03	20221007	20000	20.50	20220927	1.91	N	033270	500	81 억	1117919	N	N	0	N	N
10	20230629	160358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	-700	5	-2.84	2161495900	90449	195.56	24250	24550	23500	32000	17300	24650	23897.30	6.77	0	18172	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3891	8.59	1.07	12	0.56	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	26000	-7.88	20230621	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
11	20230629	150357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	-750	5	-3.04	2073834200	86783	187.63	24250	24550	23500	32000	17300	24650	23896.78	6.77	0	18573	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3883	8.58	1.07	12	0.53	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
12	20230629	140355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-900	5	-3.65	1926194450	80587	174.23	24250	24550	23500	32000	17300	24650	23902.05	6.77	0	18565	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3858	8.52	1.06	12	0.50	2787.00	22350.00	28700	20221007	-17.25	20000	20220927	18.75	26000	-8.65	20230621	20150	17.87	20230323	28700	-17.25	20221007	20000	18.75	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
13	20230629	130356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	-750	5	-3.04	1725713200	72174	156.05	24250	24550	23500	32000	17300	24650	23910.46	6.77	0	16160	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3883	8.58	1.07	12	0.44	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	26000	-8.08	20230621	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
14	20230629	120357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-950	5	-3.85	1586895800	66363	143.48	24250	24550	23500	32000	17300	24650	23912.36	6.77	0	15449	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3850	8.50	1.06	12	0.41	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
15	20230629	110357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-1000	5	-4.06	1466591500	61286	132.50	24250	24550	23500	32000	17300	24650	23930.29	6.77	0	16253	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3842	8.49	1.06	12	0.38	2787.00	22350.00	28700	20221007	-17.60	20000	20220927	18.25	26000	-9.04	20230621	20150	17.37	20230323	28700	-17.60	20221007	20000	18.25	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
16	20230629	100357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	-650	5	-2.64	692681350	28610	61.86	24250	24550	23950	32000	17300	24650	24211.16	6.77	0	8365	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3899	8.61	1.07	12	0.18	2787.00	22350.00	28700	20221007	-16.38	20000	20220927	20.00	26000	-7.69	20230621	20150	19.11	20230323	28700	-16.38	20221007	20000	20.00	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
17	20230629	090357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	-300	5	-1.22	155323450	6396	13.83	24250	24450	24200	32000	17300	24650	24284.47	6.77	0	4210	25216	24932	24716	24432	24216	24825	24325	81	7350	500	16760	50	1	16244822	3956	8.74	1.09	12	0.04	2787.00	22350.00	28700	20221007	-15.16	20000	20220927	21.75	26000	-6.35	20230621	20150	20.84	20230323	28700	-15.16	20221007	20000	21.75	20220927	1.94	N	033270	500	81 억	1099538	N	N	1	N	N
18	20230628	160352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	0	3	0.00	1052629450	42610	56.31	24750	25000	24500	32000	17300	24650	24703.83	6.79	0	-3472	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4004	8.84	1.10	12	0.26	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
19	20230628	150355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	150	2	0.61	982428200	39767	52.55	24750	25000	24500	32000	17300	24650	24704.61	6.79	0	-2678	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4029	8.90	1.11	12	0.24	2787.00	22350.00	28700	20221007	-13.59	20000	20220927	24.00	26000	-4.62	20230621	20150	23.08	20230323	28700	-13.59	20221007	20000	24.00	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
20	20230628	140353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	50	2	0.20	775706000	31414	41.52	24750	25000	24500	32000	17300	24650	24693.01	6.79	0	-1532	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4012	8.86	1.11	12	0.19	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
21	20230628	130354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	50	2	0.20	638727150	25847	34.16	24750	25000	24500	32000	17300	24650	24711.86	6.79	0	-2164	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4012	8.86	1.11	12	0.16	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
22	20230628	120324	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	100	2	0.41	539273750	21815	28.83	24750	25000	24500	32000	17300	24650	24720.33	6.79	0	-1748	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4021	8.88	1.11	12	0.13	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
23	20230628	110357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	0	3	0.00	464236100	18778	24.82	24750	25000	24500	32000	17300	24650	24722.35	6.79	0	-1220	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4004	8.84	1.10	12	0.12	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
24	20230628	100357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	50	2	0.20	330724800	13372	17.67	24750	25000	24500	32000	17300	24650	24732.65	6.79	0	242	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4012	8.86	1.11	12	0.08	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
25	20230628	090355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	100	2	0.41	17167500	695	0.92	24750	24750	24600	32000	17300	24650	24701.66	6.79	0	-159	25683	25166	24783	24266	23883	24975	24075	81	7350	500	16760	50	1	16244822	4021	8.88	1.11	12	0.00	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	2.03	N	033270	500	81 억	1103000	N	N	1	N	N
26	20230627	160356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	1872496300	75475	44.80	24750	25300	24400	32150	17350	24750	24809.74	6.85	0	-9503	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4004	8.84	1.10	12	0.46	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	2.02	N	033270	500	81 억	1112620	N	N	1	N	N
27	20230627	150358	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	1784918750	71919	42.69	24750	25300	24400	32150	17350	24750	24818.46	6.85	0	-9286	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4004	8.84	1.10	12	0.44	2787.00	22350.00	28700	20221007	-14.11	20000	20220927	23.25	26000	-5.19	20230621	20150	22.33	20230323	28700	-14.11	20221007	20000	23.25	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
28	20230627	140400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	50	2	0.20	1639112850	66015	39.19	24750	25300	24400	32150	17350	24750	24829.40	6.85	0	-7610	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4029	8.90	1.11	12	0.41	2787.00	22350.00	28700	20221007	-13.59	20000	20220927	24.00	26000	-4.62	20230621	20150	23.08	20230323	28700	-13.59	20221007	20000	24.00	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
29	20230627	130400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	150	2	0.61	1524151150	61383	36.44	24750	25300	24400	32150	17350	24750	24830.18	6.85	0	-4463	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4045	8.93	1.11	12	0.38	2787.00	22350.00	28700	20221007	-13.24	20000	20220927	24.50	26000	-4.23	20230621	20150	23.57	20230323	28700	-13.24	20221007	20000	24.50	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
30	20230627	120402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	100	2	0.40	1402688900	56504	33.54	24750	25300	24400	32150	17350	24750	24824.59	6.85	0	-2231	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4037	8.92	1.11	12	0.35	2787.00	22350.00	28700	20221007	-13.41	20000	20220927	24.25	26000	-4.42	20230621	20150	23.33	20230323	28700	-13.41	20221007	20000	24.25	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
31	20230627	110402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	200	2	0.81	1259534050	50746	30.12	24750	25300	24400	32150	17350	24750	24820.36	6.85	0	946	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4053	8.95	1.12	12	0.31	2787.00	22350.00	28700	20221007	-13.07	20000	20220927	24.75	26000	-4.04	20230621	20150	23.82	20230323	28700	-13.07	20221007	20000	24.75	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
32	20230627	100353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	1043880450	42070	24.97	24750	25300	24400	32150	17350	24750	24812.94	6.85	0	1086	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4021	8.88	1.11	12	0.26	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
33	20230627	090355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25050	300	2	1.21	200924250	8046	4.78	24750	25200	24750	32150	17350	24750	24971.94	6.85	0	2446	25916	25332	24566	23982	23216	25625	24275	81	7400	500	16830	50	1	16244822	4069	8.99	1.12	12	0.05	2787.00	22350.00	28700	20221007	-12.72	20000	20220927	25.25	26000	-3.65	20230621	20150	24.32	20230323	28700	-12.72	20221007	20000	25.25	20220927	2.02	N	033270	500	81 억	1112620	N	N	4	N	N
34	20230626	160355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	1150	2	4.87	4148643500	168410	372.32	23850	25150	23800	30650	16550	23600	24633.83	6.75	0	13437	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4021	8.88	1.11	12	1.04	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	2.08	N	033270	500	81 억	1096001	N	N	4	N	N
35	20230626	150357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	1100	2	4.66	3836211650	155755	344.34	23850	25150	23800	30650	16550	23600	24629.78	6.75	0	15508	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4012	8.86	1.11	12	0.96	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
36	20230626	140356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	1100	2	4.66	3711485150	150714	333.19	23850	25150	23800	30650	16550	23600	24626.01	6.75	0	15523	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4012	8.86	1.11	12	0.93	2787.00	22350.00	28700	20221007	-13.94	20000	20220927	23.50	26000	-5.00	20230621	20150	22.58	20230323	28700	-13.94	20221007	20000	23.50	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
37	20230626	130357	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	1200	2	5.08	3543451100	143937	318.21	23850	25150	23800	30650	16550	23600	24618.07	6.75	0	15331	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4029	8.90	1.11	12	0.89	2787.00	22350.00	28700	20221007	-13.59	20000	20220927	24.00	26000	-4.62	20230621	20150	23.08	20230323	28700	-13.59	20221007	20000	24.00	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
38	20230626	120353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	25000	1400	2	5.93	3225223350	131117	289.87	23850	25150	23800	30650	16550	23600	24598.06	6.75	0	12397	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4061	8.97	1.12	12	0.81	2787.00	22350.00	28700	20221007	-12.89	20000	20220927	25.00	26000	-3.85	20230621	20150	24.07	20230323	28700	-12.89	20221007	20000	25.00	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
39	20230626	110353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	1150	2	4.87	2097944000	85850	189.80	23850	24850	23800	30650	16550	23600	24437.32	6.75	0	1391	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	4021	8.88	1.11	12	0.53	2787.00	22350.00	28700	20221007	-13.76	20000	20220927	23.75	26000	-4.81	20230621	20150	22.83	20230323	28700	-13.76	20221007	20000	23.75	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
40	20230626	100354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	750	2	3.18	1225419150	50416	111.46	23850	24600	23800	30650	16550	23600	24306.16	6.75	0	-5163	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	3956	8.74	1.09	12	0.31	2787.00	22350.00	28700	20221007	-15.16	20000	20220927	21.75	26000	-6.35	20230621	20150	20.84	20230323	28700	-15.16	20221007	20000	21.75	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
41	20230626	090354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	550	2	2.33	456337000	18864	41.70	23850	24500	23800	30650	16550	23600	24190.89	6.75	0	-4142	24133	23866	23583	23316	23033	24000	23450	81	7050	500	16040	50	1	16244822	3923	8.67	1.08	12	0.12	2787.00	22350.00	28700	20221007	-15.85	20000	20220927	20.75	26000	-7.12	20230621	20150	19.85	20230323	28700	-15.85	20221007	20000	20.75	20220927	2.08	N	033270	500	81 억	1096001	N	N	12	N	N
42	20230623	160550	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	250	2	1.07	1049921400	44388	56.79	23350	23850	23300	30350	16350	23350	23653.38	6.75	0	-1201	24283	23816	23433	22966	22583	24050	23200	81	7000	500	15870	50	1	16244822	3834	8.47	1.06	12	0.27	2787.00	22350.00	28700	20221007	-17.77	20000	20220927	18.00	26000	-9.23	20230621	20150	17.12	20230323	28700	-17.77	20221007	20000	18.00	20220927	1.90	N	033270	500	81 억	1097287	N	N	12	N	N
43	20230623	140316	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	350	2	1.50	828574200	35045	44.84	23350	23850	23300	30350	16350	23350	23643.15	6.75	0	52	24283	23816	23433	22966	22583	24050	23200	81	7000	500	15870	50	1	16244822	3850	8.50	1.06	12	0.22	2787.00	22350.00	28700	20221007	-17.42	20000	20220927	18.50	26000	-8.85	20230621	20150	17.62	20230323	28700	-17.42	20221007	20000	18.50	20220927	1.90	N	033270	500	81 억	1097287	N	N	0	N	N
44	20230622	160212	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	250	2	1.08	1836326300	77970	17.19	23050	23900	23050	30000	16200	23100	23551.90	6.75	0	-2223	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3793	8.38	1.04	12	0.48	2787.00	22350.00	28700	20221007	-18.64	20000	20220927	16.75	26000	-10.19	20230621	20150	15.88	20230323	28700	-18.64	20221007	20000	16.75	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
45	20230622	150509	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23450	350	2	1.52	1776229200	75397	16.63	23050	23900	23050	30000	16200	23100	23558.36	6.75	0	-1380	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3809	8.41	1.05	12	0.46	2787.00	22350.00	28700	20221007	-18.29	20000	20220927	17.25	26000	-9.81	20230621	20150	16.38	20230323	28700	-18.29	20221007	20000	17.25	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
46	20230622	140956	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	450	2	1.95	1455497950	61664	13.60	23050	23900	23050	30000	16200	23100	23603.70	6.75	0	-2517	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3826	8.45	1.05	12	0.38	2787.00	22350.00	28700	20221007	-17.94	20000	20220927	17.75	26000	-9.42	20230621	20150	16.87	20230323	28700	-17.94	20221007	20000	17.75	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
47	20230622	130504	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	550	2	2.38	1247070050	52813	11.65	23050	23900	23050	30000	16200	23100	23612.95	6.75	0	503	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3842	8.49	1.06	12	0.33	2787.00	22350.00	28700	20221007	-17.60	20000	20220927	18.25	26000	-9.04	20230621	20150	17.37	20230323	28700	-17.60	20221007	20000	18.25	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
48	20230622	120824	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	700	2	3.03	1126629900	47727	10.53	23050	23900	23050	30000	16200	23100	23605.72	6.75	0	1918	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3866	8.54	1.06	12	0.29	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	26000	-8.46	20230621	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
49	20230622	110756	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	700	2	3.03	810382250	34420	7.59	23050	23800	23050	30000	16200	23100	23543.95	6.75	0	3232	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3866	8.54	1.06	12	0.21	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	26000	-8.46	20230621	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
50	20230622	100735	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	500	2	2.16	557808750	23761	5.24	23050	23650	23050	30000	16200	23100	23475.83	6.75	0	2288	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3834	8.47	1.06	12	0.15	2787.00	22350.00	28700	20221007	-17.77	20000	20220927	18.00	26000	-9.23	20230621	20150	17.12	20230323	28700	-17.77	20221007	20000	18.00	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
51	20230622	090515	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	450	2	1.95	155433550	6645	1.47	23050	23600	23050	30000	16200	23100	23391.10	6.75	0	2042	27000	25050	24050	22100	21100	24550	21600	81	6900	500	15700	50	1	16244822	3826	8.45	1.05	12	0.04	2787.00	22350.00	28700	20221007	-17.94	20000	20220927	17.75	26000	-9.42	20230621	20150	16.87	20230323	28700	-17.94	20221007	20000	17.75	20220927	1.91	N	033270	500	81 억	1096735	N	N	201	N	N
52	20230621	160748	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-800	5	-3.35	10985564300	451004	224.90	23900	26000	23050	31050	16750	23900	24358.78	7.04	0	-46892	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3753	8.29	1.03	12	2.78	2787.00	22350.00	28700	20221007	-19.51	20000	20220927	15.50	26000	-11.15	20230621	20150	14.64	20230323	28700	-19.51	20221007	20000	15.50	20220927	1.89	N	033270	500	81 억	1143728	N	N	201	N	N
53	20230621	150101	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-750	5	-3.14	10714250950	439260	219.05	23900	26000	23050	31050	16750	23900	24391.60	7.04	0	-46746	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3761	8.31	1.04	12	2.70	2787.00	22350.00	28700	20221007	-19.34	20000	20220927	15.75	26000	-10.96	20230621	20150	14.89	20230323	28700	-19.34	20221007	20000	15.75	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
54	20230621	140704	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-650	5	-2.72	10484840650	429377	214.12	23900	26000	23050	31050	16750	23900	24418.74	7.04	0	-44228	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3777	8.34	1.04	12	2.64	2787.00	22350.00	28700	20221007	-18.99	20000	20220927	16.25	26000	-10.58	20230621	20150	15.38	20230323	28700	-18.99	20221007	20000	16.25	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
55	20230621	130450	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-700	5	-2.93	10127292000	413930	206.42	23900	26000	23150	31050	16750	23900	24466.20	7.04	0	-41842	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3769	8.32	1.04	12	2.55	2787.00	22350.00	28700	20221007	-19.16	20000	20220927	16.00	26000	-10.77	20230621	20150	15.14	20230323	28700	-19.16	20221007	20000	16.00	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
56	20230621	120214	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-600	5	-2.51	9891939600	403805	201.37	23900	26000	23200	31050	16750	23900	24496.83	7.04	0	-40857	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3785	8.36	1.04	12	2.49	2787.00	22350.00	28700	20221007	-18.82	20000	20220927	16.50	26000	-10.38	20230621	20150	15.63	20230323	28700	-18.82	20221007	20000	16.50	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
57	20230621	110722	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	-550	5	-2.30	9083908600	369228	184.12	23900	26000	23350	31050	16750	23900	24602.45	7.04	0	-47438	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3793	8.38	1.04	12	2.27	2787.00	22350.00	28700	20221007	-18.64	20000	20220927	16.75	26000	-10.19	20230621	20150	15.88	20230323	28700	-18.64	20221007	20000	16.75	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
58	20230621	100855	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	857624900	35792	17.85	23900	24450	23650	31050	16750	23900	23961.37	7.04	0	-4784	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3866	8.54	1.06	12	0.22	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	24900	-4.42	20230112	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
59	20230621	090431	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	-100	5	-0.42	92428200	3880	1.93	23900	24000	23700	31050	16750	23900	23821.58	7.04	0	-832	24966	24432	23566	23032	22166	24700	23300	81	7150	500	16250	50	1	16244822	3866	8.54	1.06	12	0.02	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	24900	-4.42	20230112	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.89	N	033270	500	81 억	1143728	N	N	0	N	N
60	20230620	160608	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	1150	2	5.05	4750789000	200041	260.15	22750	24100	22700	29550	15950	22750	23748.57	6.75	0	46752	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3883	8.58	1.07	12	1.23	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	24900	-4.02	20230112	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
61	20230620	150709	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	1050	2	4.62	4622092150	194640	253.12	22750	24100	22700	29550	15950	22750	23746.88	6.75	0	47859	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3866	8.54	1.06	12	1.20	2787.00	22350.00	28700	20221007	-17.07	20000	20220927	19.00	24900	-4.42	20230112	20150	18.11	20230323	28700	-17.07	20221007	20000	19.00	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
62	20230620	140354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	1200	2	5.27	4257780200	179413	233.32	22750	24100	22700	29550	15950	22750	23731.73	6.75	0	48226	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3891	8.59	1.07	12	1.10	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	24900	-3.82	20230112	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
63	20230620	130135	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	1200	2	5.27	3789478400	159843	207.87	22750	24100	22700	29550	15950	22750	23707.51	6.75	0	47077	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3891	8.59	1.07	12	0.98	2787.00	22350.00	28700	20221007	-16.55	20000	20220927	19.75	24900	-3.82	20230112	20150	18.86	20230323	28700	-16.55	20221007	20000	19.75	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
64	20230620	120715	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	1150	2	5.05	3545034950	149638	194.60	22750	24100	22700	29550	15950	22750	23690.75	6.75	0	45820	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3883	8.58	1.07	12	0.92	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	24900	-4.02	20230112	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
65	20230620	110508	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	1100	2	4.84	3244429800	137074	178.26	22750	24100	22700	29550	15950	22750	23669.19	6.75	0	43908	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3874	8.56	1.07	12	0.84	2787.00	22350.00	28700	20221007	-16.90	20000	20220927	19.25	24900	-4.22	20230112	20150	18.36	20230323	28700	-16.90	20221007	20000	19.25	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
66	20230620	100612	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	1150	2	5.05	2104135650	89421	116.29	22750	23950	22700	29550	15950	22750	23530.67	6.75	0	25961	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3883	8.58	1.07	12	0.55	2787.00	22350.00	28700	20221007	-16.72	20000	20220927	19.50	24900	-4.02	20230112	20150	18.61	20230323	28700	-16.72	20221007	20000	19.50	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
67	20230620	090255	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22950	200	2	0.88	162211350	7090	9.22	22750	23000	22700	29550	15950	22750	22878.91	6.75	0	655	23283	23016	22583	22316	21883	23150	22450	81	6800	500	15470	50	1	16244822	3728	8.23	1.03	12	0.04	2787.00	22350.00	28700	20221007	-20.03	20000	20220927	14.75	24900	-7.83	20230112	20150	13.90	20230323	28700	-20.03	20221007	20000	14.75	20220927	1.90	N	033270	500	81 억	1096705	N	N	1	N	N
68	20230619	160330	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22750	600	2	2.71	1736392950	76878	200.24	22250	22850	22150	28750	15550	22150	22588.04	6.65	0	16253	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3696	8.16	1.02	12	0.47	2787.00	22350.00	28700	20221007	-20.73	20000	20220927	13.75	24900	-8.63	20230112	20150	12.90	20230323	28700	-20.73	20221007	20000	13.75	20220927	1.90	N	033270	500	81 억	1080960	N	N	1	N	N
69	20230619	150716	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22800	650	2	2.93	1714673250	75924	197.76	22250	22850	22150	28750	15550	22150	22585.85	6.65	0	15949	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3704	8.18	1.02	12	0.47	2787.00	22350.00	28700	20221007	-20.56	20000	20220927	14.00	24900	-8.43	20230112	20150	13.15	20230323	28700	-20.56	20221007	20000	14.00	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
70	20230619	140327	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22750	600	2	2.71	1633670100	72366	188.49	22250	22850	22150	28750	15550	22150	22576.93	6.65	0	15287	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3696	8.16	1.02	12	0.45	2787.00	22350.00	28700	20221007	-20.73	20000	20220927	13.75	24900	-8.63	20230112	20150	12.90	20230323	28700	-20.73	20221007	20000	13.75	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
71	20230619	130117	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22650	500	2	2.26	1258198600	55831	145.42	22250	22750	22150	28750	15550	22150	22538.00	6.65	0	12675	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3679	8.13	1.01	12	0.34	2787.00	22350.00	28700	20221007	-21.08	20000	20220927	13.25	24900	-9.04	20230112	20150	12.41	20230323	28700	-21.08	20221007	20000	13.25	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
72	20230619	121011	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	450	2	2.03	1207917400	53609	139.64	22250	22750	22150	28750	15550	22150	22534.21	6.65	0	12436	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3671	8.11	1.01	12	0.33	2787.00	22350.00	28700	20221007	-21.25	20000	20220927	13.00	24900	-9.24	20230112	20150	12.16	20230323	28700	-21.25	20221007	20000	13.00	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
73	20230619	110847	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22650	500	2	2.26	1100808900	48878	127.31	22250	22750	22150	28750	15550	22150	22523.93	6.65	0	10916	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3679	8.13	1.01	12	0.30	2787.00	22350.00	28700	20221007	-21.08	20000	20220927	13.25	24900	-9.04	20230112	20150	12.41	20230323	28700	-21.08	20221007	20000	13.25	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
74	20230619	100345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22600	450	2	2.03	917174300	40743	106.12	22250	22750	22150	28750	15550	22150	22513.98	6.65	0	13536	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3671	8.11	1.01	12	0.25	2787.00	22350.00	28700	20221007	-21.25	20000	20220927	13.00	24900	-9.24	20230112	20150	12.16	20230323	28700	-21.25	20221007	20000	13.00	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
75	20230619	090454	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	250	2	1.13	191110750	8585	22.36	22250	22450	22150	28750	15550	22150	22265.17	6.65	0	1100	22550	22350	21950	21750	21350	22450	21850	81	6600	500	15060	50	1	16244822	3639	8.04	1.00	12	0.05	2787.00	22350.00	28700	20221007	-21.95	20000	20220927	12.00	24900	-10.04	20230112	20150	11.17	20230323	28700	-21.95	20221007	20000	12.00	20220927	1.90	N	033270	500	81 억	1080960	N	N	0	N	N
76	20230616	160821	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	550	2	2.55	829848900	37875	68.63	21550	22150	21550	28050	15150	21600	21910.18	6.61	0	6366	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3598	7.95	0.99	12	0.23	2787.00	22350.00	28700	20221007	-22.82	20000	20220927	10.75	24900	-11.04	20230112	20150	9.93	20230323	28700	-22.82	20221007	20000	10.75	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
77	20230616	150450	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	150	2	0.69	540297650	24793	44.92	21550	22000	21550	28050	15150	21600	21792.35	6.61	0	-684	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3533	7.80	0.97	12	0.15	2787.00	22350.00	28700	20221007	-24.22	20000	20220927	8.75	24900	-12.65	20230112	20150	7.94	20230323	28700	-24.22	20221007	20000	8.75	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
78	20230616	140613	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21750	150	2	0.69	472132750	21658	39.24	21550	22000	21550	28050	15150	21600	21799.46	6.61	0	378	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3533	7.80	0.97	12	0.13	2787.00	22350.00	28700	20221007	-24.22	20000	20220927	8.75	24900	-12.65	20230112	20150	7.94	20230323	28700	-24.22	20221007	20000	8.75	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
79	20230616	130319	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	300	2	1.39	373177900	17117	31.01	21550	22000	21550	28050	15150	21600	21801.59	6.61	0	550	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3558	7.86	0.98	12	0.11	2787.00	22350.00	28700	20221007	-23.69	20000	20220927	9.50	24900	-12.05	20230112	20150	8.68	20230323	28700	-23.69	20221007	20000	9.50	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
80	20230616	120103	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	250	2	1.16	354854850	16278	29.49	21550	22000	21550	28050	15150	21600	21799.66	6.61	0	872	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3549	7.84	0.98	12	0.10	2787.00	22350.00	28700	20221007	-23.87	20000	20220927	9.25	24900	-12.25	20230112	20150	8.44	20230323	28700	-23.87	20221007	20000	9.25	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
81	20230616	110627	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	300	2	1.39	322395850	14793	26.80	21550	22000	21550	28050	15150	21600	21793.81	6.61	0	895	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3558	7.86	0.98	12	0.09	2787.00	22350.00	28700	20221007	-23.69	20000	20220927	9.50	24900	-12.05	20230112	20150	8.68	20230323	28700	-23.69	20221007	20000	9.50	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
82	20230616	100528	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	350	2	1.62	216551400	9965	18.06	21550	22000	21550	28050	15150	21600	21731.20	6.61	0	1949	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3566	7.88	0.98	12	0.06	2787.00	22350.00	28700	20221007	-23.52	20000	20220927	9.75	24900	-11.85	20230112	20150	8.93	20230323	28700	-23.52	20221007	20000	9.75	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
83	20230616	090544	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	100	2	0.46	72284600	3349	6.07	21550	21750	21550	28050	15150	21600	21583.94	6.61	0	1238	22200	21900	21700	21400	21200	21800	21300	81	6450	500	14680	50	1	16244822	3525	7.79	0.97	12	0.02	2787.00	22350.00	28700	20221007	-24.39	20000	20220927	8.50	24900	-12.85	20230112	20150	7.69	20230323	28700	-24.39	20221007	20000	8.50	20220927	1.85	N	033270	500	81 억	1073124	N	N	0	N	N
84	20230615	150250	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-250	5	-1.14	1073429000	49470	45.23	21850	22000	21500	28500	15400	21950	21698.59	6.64	0	-5382	23050	22500	22150	21600	21250	22325	21425	81	6550	500	14920	50	1	16244822	3525	7.79	0.97	12	0.30	2787.00	22350.00	28700	20221007	-24.39	20000	20220927	8.50	24900	-12.85	20230112	20150	7.69	20230323	28700	-24.39	20221007	20000	8.50	20220927	1.85	N	033270	500	81 억	1078243	N	N	0	N	N
85	20230615	140807	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-250	5	-1.14	1036752450	47774	43.68	21850	22000	21500	28500	15400	21950	21701.19	6.64	0	-5042	23050	22500	22150	21600	21250	22325	21425	81	6550	500	14920	50	1	16244822	3525	7.79	0.97	12	0.29	2787.00	22350.00	28700	20221007	-24.39	20000	20220927	8.50	24900	-12.85	20230112	20150	7.69	20230323	28700	-24.39	20221007	20000	8.50	20220927	1.85	N	033270	500	81 억	1078243	N	N	0	N	N
86	20230615	130943	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	-250	5	-1.14	997173950	45946	42.01	21850	22000	21500	28500	15400	21950	21703.17	6.64	0	-4960	23050	22500	22150	21600	21250	22325	21425	81	6550	500	14920	50	1	16244822	3525	7.79	0.97	12	0.28	2787.00	22350.00	28700	20221007	-24.39	20000	20220927	8.50	24900	-12.85	20230112	20150	7.69	20230323	28700	-24.39	20221007	20000	8.50	20220927	1.85	N	033270	500	81 억	1078243	N	N	0	N	N
87	20230615	120735	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-350	5	-1.59	971367800	44756	40.92	21850	22000	21500	28500	15400	21950	21703.63	6.64	0	-4796	23050	22500	22150	21600	21250	22325	21425	81	6550	500	14920	50	1	16244822	3509	7.75	0.97	12	0.28	2787.00	22350.00	28700	20221007	-24.74	20000	20220927	8.00	24900	-13.25	20230112	20150	7.20	20230323	28700	-24.74	20221007	20000	8.00	20220927	1.85	N	033270	500	81 억	1078243	N	N	0	N	N
88	20230615	110625	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21550	-400	5	-1.82	792428650	36453	33.33	21850	22000	21550	28500	15400	21950	21738.37	6.64	0	-4526	23050	22500	22150	21600	21250	22325	21425	81	6550	500	14920	50	1	16244822	3501	7.73	0.96	12	0.22	2787.00	22350.00	28700	20221007	-24.91	20000	20220927	7.75	24900	-13.45	20230112	20150	6.95	20230323	28700	-24.91	20221007	20000	7.75	20220927	1.85	N	033270	500	81 억	1078243	N	N	0	N	N
89	20230611	184602	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-100	5	-0.44	681527800	30253	135.23	22650	22700	22450	29300	15800	22550	22534.17	6.92	-12064	-13679	22916	22732	22616	22432	22316	22675	22375	81	6750	500	15330	50	1	16244822	3647	8.06	1.00	12	0.19	2787.00	22350.00	28700	20221007	-21.78	20000	20220927	12.25	24900	-9.84	20230112	20150	11.41	20230323	28700	-21.78	20221007	20000	12.25	20220927	1.83	N	033270	500	81 억	1123499	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History