KissMeData/234080/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

39 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	160920	57	100.00	KOSPI	의약품	N	N	N	N		N	13400	100	2	0.75	189080600	14139	44.35	13350	13500	13180	17290	9310	13300	13372.88	2.41	0	-1597	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2122	14.18	1.44	12	0.09	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
3	20230630	150921	57	100.00	KOSPI	의약품	N	N	N	N		N	13400	100	2	0.75	183146580	13696	42.96	13350	13500	13180	17290	9310	13300	13372.27	2.41	0	-1545	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2122	14.18	1.44	12	0.09	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
4	20230630	140920	57	100.00	KOSPI	의약품	N	N	N	N		N	13420	120	2	0.90	165949930	12413	38.93	13350	13500	13180	17290	9310	13300	13369.04	2.41	0	-1469	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2125	14.20	1.44	12	0.08	945.00	9289.00	14000	20220802	-4.14	11050	20220927	21.45	13820	-2.89	20230629	11050	21.45	20230317	14000	-4.14	20220802	11050	21.45	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
5	20230630	130919	57	100.00	KOSPI	의약품	N	N	N	N		N	13380	80	2	0.60	102470470	7705	24.17	13350	13390	13180	17290	9310	13300	13299.22	2.41	0	-292	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2119	14.16	1.44	12	0.05	945.00	9289.00	14000	20220802	-4.43	11050	20220927	21.09	13820	-3.18	20230629	11050	21.09	20230317	14000	-4.43	20220802	11050	21.09	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
6	20230630	120916	57	100.00	KOSPI	의약품	N	N	N	N		N	13270	-30	5	-0.23	47838700	3609	11.32	13350	13350	13180	17290	9310	13300	13255.39	2.41	0	-115	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2101	14.04	1.43	12	0.02	945.00	9289.00	14000	20220802	-5.21	11050	20220927	20.09	13820	-3.98	20230629	11050	20.09	20230317	14000	-5.21	20220802	11050	20.09	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
7	20230630	110918	57	100.00	KOSPI	의약품	N	N	N	N		N	13300	0	3	0.00	30456660	2301	7.22	13350	13350	13180	17290	9310	13300	13236.27	2.41	0	2	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2106	14.07	1.43	12	0.01	945.00	9289.00	14000	20220802	-5.00	11050	20220927	20.36	13820	-3.76	20230629	11050	20.36	20230317	14000	-5.00	20220802	11050	20.36	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
8	20230630	100920	57	100.00	KOSPI	의약품	N	N	N	N		N	13290	-10	5	-0.08	25941400	1961	6.15	13350	13350	13180	17290	9310	13300	13228.66	2.41	0	14	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2104	14.06	1.43	12	0.01	945.00	9289.00	14000	20220802	-5.07	11050	20220927	20.27	13820	-3.84	20230629	11050	20.27	20230317	14000	-5.07	20220802	11050	20.27	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
9	20230630	090920	57	100.00	KOSPI	의약품	N	N	N	N		N	13250	-50	5	-0.38	5516970	415	1.30	13350	13350	13220	17290	9310	13300	13293.90	2.41	0	-10	13993	13646	13473	13126	12953	13560	13040	396	3990	2500	9570	10	1	15834554	2098	14.02	1.43	12	0.00	945.00	9289.00	14000	20220802	-5.36	11050	20220927	19.91	13820	-4.12	20230629	11050	19.91	20230317	14000	-5.36	20220802	11050	19.91	20220927	0.18	N	234080	2500	395 억	382365	N	N	0	N	N
10	20230629	160914	57	100.00	KOSPI	의약품	N	N	N	N		N	13300	-370	5	-2.71	426205330	31744	35.65	13690	13820	13300	17770	9570	13670	13426.60	2.45	0	-3964	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2106	14.07	1.43	12	0.20	945.00	9289.00	14000	20220802	-5.00	11050	20220927	20.36	13820	-3.76	20230629	11050	20.36	20230317	14000	-5.00	20220802	11050	20.36	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
11	20230629	150915	57	100.00	KOSPI	의약품	N	N	N	N		N	13370	-300	5	-2.19	418502080	31165	35.00	13690	13820	13300	17770	9570	13670	13428.58	2.45	0	-3918	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2117	14.15	1.44	12	0.20	945.00	9289.00	14000	20220802	-4.50	11050	20220927	21.00	13820	-3.26	20230629	11050	21.00	20230317	14000	-4.50	20220802	11050	21.00	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
12	20230629	140912	57	100.00	KOSPI	의약품	N	N	N	N		N	13400	-270	5	-1.98	325052970	24154	27.12	13690	13820	13340	17770	9570	13670	13457.51	2.45	0	-2895	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2122	14.18	1.44	12	0.15	945.00	9289.00	14000	20220802	-4.29	11050	20220927	21.27	13820	-3.04	20230629	11050	21.27	20230317	14000	-4.29	20220802	11050	21.27	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
13	20230629	130912	57	100.00	KOSPI	의약품	N	N	N	N		N	13450	-220	5	-1.61	276528510	20533	23.06	13690	13820	13340	17770	9570	13670	13467.51	2.45	0	-2604	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2130	14.23	1.45	12	0.13	945.00	9289.00	14000	20220802	-3.93	11050	20220927	21.72	13820	-2.68	20230629	11050	21.72	20230317	14000	-3.93	20220802	11050	21.72	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
14	20230629	120915	57	100.00	KOSPI	의약품	N	N	N	N		N	13450	-220	5	-1.61	253813290	18839	21.15	13690	13820	13340	17770	9570	13670	13472.75	2.45	0	-2576	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2130	14.23	1.45	12	0.12	945.00	9289.00	14000	20220802	-3.93	11050	20220927	21.72	13820	-2.68	20230629	11050	21.72	20230317	14000	-3.93	20220802	11050	21.72	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
15	20230629	110916	57	100.00	KOSPI	의약품	N	N	N	N		N	13410	-260	5	-1.90	201428220	14937	16.77	13690	13820	13340	17770	9570	13670	13485.17	2.45	0	-1967	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2123	14.19	1.44	12	0.09	945.00	9289.00	14000	20220802	-4.21	11050	20220927	21.36	13820	-2.97	20230629	11050	21.36	20230317	14000	-4.21	20220802	11050	21.36	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
16	20230629	100918	57	100.00	KOSPI	의약품	N	N	N	N		N	13440	-230	5	-1.68	158725460	11758	13.20	13690	13820	13340	17770	9570	13670	13499.34	2.45	0	-1199	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2128	14.22	1.45	12	0.07	945.00	9289.00	14000	20220802	-4.00	11050	20220927	21.63	13820	-2.75	20230629	11050	21.63	20230317	14000	-4.00	20220802	11050	21.63	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
17	20230629	090829	57	100.00	KOSPI	의약품	N	N	N	N		N	13460	-210	5	-1.54	60903370	4469	5.02	13690	13820	13440	17770	9570	13670	13627.95	2.45	0	-979	14170	13920	13430	13180	12690	14045	13305	396	4100	2500	9840	10	1	15834554	2131	14.24	1.45	12	0.03	945.00	9289.00	14000	20220802	-3.86	11050	20220927	21.81	13820	-2.60	20230629	11050	21.81	20230317	14000	-3.86	20220802	11050	21.81	20220927	0.19	N	234080	2500	395 억	388571	N	N	1	N	N
18	20230628	160902	57	100.00	KOSPI	의약품	N	N	N	N		N	13670	680	2	5.23	1193508660	88872	847.45	12950	13680	12940	16880	9100	12990	13429.30	2.37	0	10855	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2165	14.47	1.47	12	0.56	945.00	9289.00	14000	20220802	-2.36	11050	20220927	23.71	13680	-0.07	20230628	11050	23.71	20230317	14000	-2.36	20220802	11050	23.71	20220927	0.19	N	234080	2500	395 억	374807	N	N	1	N	N
19	20230628	150910	57	100.00	KOSPI	의약품	N	N	N	N		N	13610	620	2	4.77	1141398840	85048	810.98	12950	13680	12940	16880	9100	12990	13420.64	2.37	0	11024	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2155	14.40	1.47	12	0.54	945.00	9289.00	14000	20220802	-2.79	11050	20220927	23.17	13680	-0.51	20230628	11050	23.17	20230317	14000	-2.79	20220802	11050	23.17	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
20	20230628	140908	57	100.00	KOSPI	의약품	N	N	N	N		N	13570	580	2	4.46	833872030	62447	595.47	12950	13640	12940	16880	9100	12990	13353.28	2.37	0	9241	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2149	14.36	1.46	12	0.39	945.00	9289.00	14000	20220802	-3.07	11050	20220927	22.81	13640	-0.51	20230628	11050	22.81	20230317	14000	-3.07	20220802	11050	22.81	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
21	20230628	130908	57	100.00	KOSPI	의약품	N	N	N	N		N	13260	270	2	2.08	384882830	29206	278.50	12950	13310	12940	16880	9100	12990	13178.21	2.37	0	4209	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2100	14.03	1.43	12	0.18	945.00	9289.00	14000	20220802	-5.29	11050	20220927	20.00	13390	-0.97	20230608	11050	20.00	20230317	14000	-5.29	20220802	11050	20.00	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
22	20230628	120920	57	100.00	KOSPI	의약품	N	N	N	N		N	13180	190	2	1.46	231806450	17658	168.38	12950	13220	12940	16880	9100	12990	13127.56	2.37	0	3333	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2087	13.95	1.42	12	0.11	945.00	9289.00	14000	20220802	-5.86	11050	20220927	19.28	13390	-1.57	20230608	11050	19.28	20230317	14000	-5.86	20220802	11050	19.28	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
23	20230628	110915	57	100.00	KOSPI	의약품	N	N	N	N		N	13190	200	2	1.54	196420250	14975	142.80	12950	13220	12940	16880	9100	12990	13116.54	2.37	0	2782	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2089	13.96	1.42	12	0.09	945.00	9289.00	14000	20220802	-5.79	11050	20220927	19.37	13390	-1.49	20230608	11050	19.37	20230317	14000	-5.79	20220802	11050	19.37	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
24	20230628	100915	57	100.00	KOSPI	의약품	N	N	N	N		N	13150	160	2	1.23	115084220	8806	83.97	12950	13160	12940	16880	9100	12990	13068.84	2.37	0	2172	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2082	13.92	1.42	12	0.06	945.00	9289.00	14000	20220802	-6.07	11050	20220927	19.00	13390	-1.79	20230608	11050	19.00	20230317	14000	-6.07	20220802	11050	19.00	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
25	20230628	090911	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	0	3	0.00	15888960	1226	11.69	12950	12990	12940	16880	9100	12990	12960.00	2.37	0	1046	13103	13046	12933	12876	12763	13075	12905	396	3890	2500	9350	10	1	15834554	2057	13.75	1.40	12	0.01	945.00	9289.00	14000	20220802	-7.21	11050	20220927	17.56	13390	-2.99	20230608	11050	17.56	20230317	14000	-7.21	20220802	11050	17.56	20220927	0.19	N	234080	2500	395 억	374807	N	N	0	N	N
26	20230627	160910	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	170	2	1.33	135696160	10487	106.42	12820	12990	12820	16660	8980	12820	12939.46	2.36	0	1712	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2057	13.75	1.40	12	0.07	945.00	9289.00	14000	20220802	-7.21	11050	20220927	17.56	13390	-2.99	20230608	11050	17.56	20230317	14000	-7.21	20220802	11050	17.56	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
27	20230627	150917	57	100.00	KOSPI	의약품	N	N	N	N		N	12970	150	2	1.17	128540470	9936	100.83	12820	12990	12820	16660	8980	12820	12936.84	2.36	0	1590	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2054	13.72	1.40	12	0.06	945.00	9289.00	14000	20220802	-7.36	11050	20220927	17.38	13390	-3.14	20230608	11050	17.38	20230317	14000	-7.36	20220802	11050	17.38	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
28	20230627	140926	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	170	2	1.33	117552260	9089	92.24	12820	12990	12820	16660	8980	12820	12933.46	2.36	0	1602	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2057	13.75	1.40	12	0.06	945.00	9289.00	14000	20220802	-7.21	11050	20220927	17.56	13390	-2.99	20230608	11050	17.56	20230317	14000	-7.21	20220802	11050	17.56	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
29	20230627	130923	57	100.00	KOSPI	의약품	N	N	N	N		N	12930	110	2	0.86	88600020	6856	69.58	12820	12960	12820	16660	8980	12820	12922.99	2.36	0	723	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2047	13.68	1.39	12	0.04	945.00	9289.00	14000	20220802	-7.64	11050	20220927	17.01	13390	-3.44	20230608	11050	17.01	20230317	14000	-7.64	20220802	11050	17.01	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
30	20230627	120925	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	80	2	0.62	60286420	4667	47.36	12820	12960	12820	16660	8980	12820	12917.60	2.36	0	494	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2043	13.65	1.39	12	0.03	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
31	20230627	110933	57	100.00	KOSPI	의약품	N	N	N	N		N	12940	120	2	0.94	58051140	4494	45.61	12820	12960	12820	16660	8980	12820	12917.48	2.36	0	441	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2049	13.69	1.39	12	0.03	945.00	9289.00	14000	20220802	-7.57	11050	20220927	17.10	13390	-3.36	20230608	11050	17.10	20230317	14000	-7.57	20220802	11050	17.10	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
32	20230627	100906	57	100.00	KOSPI	의약품	N	N	N	N		N	12940	120	2	0.94	30309970	2345	23.80	12820	12960	12820	16660	8980	12820	12925.36	2.36	0	-36	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2049	13.69	1.39	12	0.01	945.00	9289.00	14000	20220802	-7.57	11050	20220927	17.10	13390	-3.36	20230608	11050	17.10	20230317	14000	-7.57	20220802	11050	17.10	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
33	20230627	090910	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	80	2	0.62	7028370	545	5.53	12820	12910	12820	16660	8980	12820	12896.09	2.36	0	-298	13006	12912	12836	12742	12666	12875	12705	396	3840	2500	9230	10	1	15834554	2043	13.65	1.39	12	0.00	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.19	N	234080	2500	395 억	373305	N	N	0	N	N
34	20230626	160910	57	100.00	KOSPI	의약품	N	N	N	N		N	12820	-80	5	-0.62	125976770	9802	52.41	12900	12930	12760	16770	9030	12900	12852.19	2.36	0	36	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2030	13.57	1.38	12	0.06	945.00	9289.00	14000	20220802	-8.43	11050	20220927	16.02	13390	-4.26	20230608	11050	16.02	20230317	14000	-8.43	20220802	11050	16.02	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
35	20230626	150915	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	0	3	0.00	115619380	8996	48.10	12900	12930	12760	16770	9030	12900	12852.31	2.36	0	39	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2043	13.65	1.39	12	0.06	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
36	20230626	140914	57	100.00	KOSPI	의약품	N	N	N	N		N	12870	-30	5	-0.23	72670490	5663	30.28	12900	12930	12760	16770	9030	12900	12832.51	2.36	0	288	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2038	13.62	1.39	12	0.04	945.00	9289.00	14000	20220802	-8.07	11050	20220927	16.47	13390	-3.88	20230608	11050	16.47	20230317	14000	-8.07	20220802	11050	16.47	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
37	20230626	130907	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	-90	5	-0.70	62448440	4865	26.01	12900	12930	12760	16770	9030	12900	12836.27	2.36	0	243	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2028	13.56	1.38	12	0.03	945.00	9289.00	14000	20220802	-8.50	11050	20220927	15.93	13390	-4.33	20230608	11050	15.93	20230317	14000	-8.50	20220802	11050	15.93	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
38	20230626	120909	57	100.00	KOSPI	의약품	N	N	N	N		N	12860	-40	5	-0.31	30361020	2362	12.63	12900	12930	12760	16770	9030	12900	12853.95	2.36	0	-299	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2036	13.61	1.38	12	0.01	945.00	9289.00	14000	20220802	-8.14	11050	20220927	16.38	13390	-3.96	20230608	11050	16.38	20230317	14000	-8.14	20220802	11050	16.38	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
39	20230626	110908	57	100.00	KOSPI	의약품	N	N	N	N		N	12850	-50	5	-0.39	23132400	1799	9.62	12900	12930	12760	16770	9030	12900	12858.48	2.36	0	-212	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2035	13.60	1.38	12	0.01	945.00	9289.00	14000	20220802	-8.21	11050	20220927	16.29	13390	-4.03	20230608	11050	16.29	20230317	14000	-8.21	20220802	11050	16.29	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
40	20230626	100908	57	100.00	KOSPI	의약품	N	N	N	N		N	12890	-10	5	-0.08	20763900	1615	8.63	12900	12930	12760	16770	9030	12900	12856.90	2.36	0	-202	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2041	13.64	1.39	12	0.01	945.00	9289.00	14000	20220802	-7.93	11050	20220927	16.65	13390	-3.73	20230608	11050	16.65	20230317	14000	-7.93	20220802	11050	16.65	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
41	20230626	090912	57	100.00	KOSPI	의약품	N	N	N	N		N	12890	-10	5	-0.08	14370640	1117	5.97	12900	12930	12760	16770	9030	12900	12865.39	2.36	0	37	13133	13016	12883	12766	12633	13075	12825	396	3870	2500	9280	10	1	15834554	2041	13.64	1.39	12	0.01	945.00	9289.00	14000	20220802	-7.93	11050	20220927	16.65	13390	-3.73	20230608	11050	16.65	20230317	14000	-7.93	20220802	11050	16.65	20220927	0.19	N	234080	2500	395 억	373019	N	N	22	N	N
42	20230623	182018	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	150	2	1.18	240822710	18703	178.55	12800	13000	12750	16570	8930	12750	12876.12	2.34	0	2264	12870	12810	12740	12680	12610	12815	12685	396	3820	2500	9180	10	1	15834554	2043	13.65	1.39	12	0.12	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.18	N	234080	2500	395 억	369868	N	N	22	N	N
43	20230623	140729	57	100.00	KOSPI	의약품	N	N	N	N		N	12850	100	2	0.78	191849530	14879	142.04	12800	13000	12750	16570	8930	12750	12893.98	2.34	0	1505	12870	12810	12740	12680	12610	12815	12685	396	3820	2500	9180	10	1	15834554	2035	13.60	1.38	12	0.09	945.00	9289.00	14000	20220802	-8.21	11050	20220927	16.29	13390	-4.03	20230608	11050	16.29	20230317	14000	-8.21	20220802	11050	16.29	20220927	0.18	N	234080	2500	395 억	369868	N	N	7	N	N
44	20230622	160231	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	50	2	0.39	133637510	10474	103.85	12750	12800	12670	16510	8890	12700	12758.98	2.34	0	-534	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2019	13.49	1.37	12	0.07	945.00	9289.00	14000	20220802	-8.93	11050	20220927	15.38	13390	-4.78	20230608	11050	15.38	20230317	14000	-8.93	20220802	11050	15.38	20220927	0.18	N	234080	2500	395 억	370414	N	N	7	N	N
45	20230622	150300	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	100	2	0.79	124100390	9726	96.43	12750	12800	12670	16510	8890	12700	12759.65	2.34	0	-405	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2027	13.54	1.38	12	0.06	945.00	9289.00	14000	20220802	-8.57	11050	20220927	15.84	13390	-4.41	20230608	11050	15.84	20230317	14000	-8.57	20220802	11050	15.84	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
46	20230622	140145	57	100.00	KOSPI	의약품	N	N	N	N		N	12730	30	2	0.24	106205240	8325	82.54	12750	12800	12670	16510	8890	12700	12757.39	2.34	0	-119	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2016	13.47	1.37	12	0.05	945.00	9289.00	14000	20220802	-9.07	11050	20220927	15.20	13390	-4.93	20230608	11050	15.20	20230317	14000	-9.07	20220802	11050	15.20	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
47	20230622	130557	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	80	2	0.63	75279540	5904	58.54	12750	12800	12670	16510	8890	12700	12750.60	2.34	0	-22	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2024	13.52	1.38	12	0.04	945.00	9289.00	14000	20220802	-8.71	11050	20220927	15.66	13390	-4.56	20230608	11050	15.66	20230317	14000	-8.71	20220802	11050	15.66	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
48	20230622	120940	57	100.00	KOSPI	의약품	N	N	N	N		N	12770	70	2	0.55	59825840	4693	46.53	12750	12800	12670	16510	8890	12700	12747.89	2.34	0	89	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2022	13.51	1.37	12	0.03	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
49	20230622	110635	57	100.00	KOSPI	의약품	N	N	N	N		N	12740	40	2	0.31	42957680	3371	33.42	12750	12800	12670	16510	8890	12700	12743.30	2.34	0	65	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2017	13.48	1.37	12	0.02	945.00	9289.00	14000	20220802	-9.00	11050	20220927	15.29	13390	-4.85	20230608	11050	15.29	20230317	14000	-9.00	20220802	11050	15.29	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
50	20230622	100652	57	100.00	KOSPI	의약품	N	N	N	N		N	12780	80	2	0.63	14999460	1178	11.68	12750	12780	12670	16510	8890	12700	12732.99	2.34	0	7	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2024	13.52	1.38	12	0.01	945.00	9289.00	14000	20220802	-8.71	11050	20220927	15.66	13390	-4.56	20230608	11050	15.66	20230317	14000	-8.71	20220802	11050	15.66	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
51	20230622	090722	57	100.00	KOSPI	의약품	N	N	N	N		N	12710	10	2	0.08	662130	52	0.52	12750	12750	12710	16510	8890	12700	12733.27	2.34	0	3	12906	12802	12736	12632	12566	12855	12685	396	3810	2500	9140	10	1	15834554	2013	13.45	1.37	12	0.00	945.00	9289.00	14000	20220802	-9.21	11050	20220927	15.02	13390	-5.08	20230608	11050	15.02	20230317	14000	-9.21	20220802	11050	15.02	20220927	0.18	N	234080	2500	395 억	370414	N	N	250	N	N
52	20230621	160110	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	-20	5	-0.16	128373030	10086	129.91	12680	12840	12670	16530	8910	12720	12727.95	2.33	0	697	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2011	13.44	1.37	12	0.06	945.00	9289.00	14000	20220802	-9.29	11050	20220927	14.93	13390	-5.15	20230608	11050	14.93	20230317	14000	-9.29	20220802	11050	14.93	20220927	0.18	N	234080	2500	395 억	369677	N	N	250	N	N
53	20230621	150734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12730	10	2	0.08	121068760	9511	122.50	12680	12840	12670	16530	8910	12720	12729.34	2.33	0	811	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2016	13.47	1.37	12	0.06	945.00	9289.00	14000	20220802	-9.07	11050	20220927	15.20	13390	-4.93	20230608	11050	15.20	20230317	14000	-9.07	20220802	11050	15.20	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
54	20230621	140851	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	-20	5	-0.16	115236180	9052	116.59	12680	12840	12670	16530	8910	12720	12730.47	2.33	0	759	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2011	13.44	1.37	12	0.06	945.00	9289.00	14000	20220802	-9.29	11050	20220927	14.93	13390	-5.15	20230608	11050	14.93	20230317	14000	-9.29	20220802	11050	14.93	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
55	20230621	130459	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	30	2	0.24	104858900	8235	106.07	12680	12840	12670	16530	8910	12720	12733.32	2.33	0	574	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2019	13.49	1.37	12	0.05	945.00	9289.00	14000	20220802	-8.93	11050	20220927	15.38	13390	-4.78	20230608	11050	15.38	20230317	14000	-8.93	20220802	11050	15.38	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
56	20230621	120456	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	30	2	0.24	78257190	6141	79.10	12680	12840	12680	16530	8910	12720	12743.40	2.33	0	561	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2019	13.49	1.37	12	0.04	945.00	9289.00	14000	20220802	-8.93	11050	20220927	15.38	13390	-4.78	20230608	11050	15.38	20230317	14000	-8.93	20220802	11050	15.38	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
57	20230621	110253	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	30	2	0.24	63197140	4960	63.88	12680	12840	12680	16530	8910	12720	12741.36	2.33	0	755	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2019	13.49	1.37	12	0.03	945.00	9289.00	14000	20220802	-8.93	11050	20220927	15.38	13390	-4.78	20230608	11050	15.38	20230317	14000	-8.93	20220802	11050	15.38	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
58	20230621	100812	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	100	2	0.79	27554630	2164	27.87	12680	12820	12680	16530	8910	12720	12733.19	2.33	0	1010	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2030	13.57	1.38	12	0.01	945.00	9289.00	14000	20220802	-8.43	11050	20220927	16.02	13390	-4.26	20230608	11050	16.02	20230317	14000	-8.43	20220802	11050	16.02	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
59	20230621	090306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	-20	5	-0.16	8863700	697	8.98	12680	12720	12680	16530	8910	12720	12716.93	2.33	0	655	12886	12802	12756	12672	12626	12780	12650	396	3810	2500	9150	10	1	15834554	2011	13.44	1.37	12	0.00	945.00	9289.00	14000	20220802	-9.29	11050	20220927	14.93	13390	-5.15	20230608	11050	14.93	20230317	14000	-9.29	20220802	11050	14.93	20220927	0.18	N	234080	2500	395 억	369677	N	N	12	N	N
60	20230620	160618	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12720	-80	5	-0.62	98719520	7751	41.60	12810	12840	12710	16640	8960	12800	12736.36	2.34	0	-1226	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2014	13.46	1.37	12	0.05	945.00	9289.00	14000	20220802	-9.14	11050	20220927	15.11	13390	-5.00	20230608	11050	15.11	20230317	14000	-9.14	20220802	11050	15.11	20220927	0.18	N	234080	2500	395 억	370903	N	N	12	N	N
61	20230620	150236	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12740	-60	5	-0.47	92754330	7282	39.08	12810	12840	12710	16640	8960	12800	12737.48	2.34	0	-1072	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2017	13.48	1.37	12	0.05	945.00	9289.00	14000	20220802	-9.00	11050	20220927	15.29	13390	-4.85	20230608	11050	15.29	20230317	14000	-9.00	20220802	11050	15.29	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
62	20230620	140641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12710	-90	5	-0.70	80996300	6358	34.12	12810	12840	12710	16640	8960	12800	12739.27	2.34	0	-924	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2013	13.45	1.37	12	0.04	945.00	9289.00	14000	20220802	-9.21	11050	20220927	15.02	13390	-5.08	20230608	11050	15.02	20230317	14000	-9.21	20220802	11050	15.02	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
63	20230620	130539	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12730	-70	5	-0.55	51344400	4027	21.61	12810	12840	12720	16640	8960	12800	12750.04	2.34	0	-291	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2016	13.47	1.37	12	0.03	945.00	9289.00	14000	20220802	-9.07	11050	20220927	15.20	13390	-4.93	20230608	11050	15.20	20230317	14000	-9.07	20220802	11050	15.20	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
64	20230620	120728	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12730	-70	5	-0.55	36881510	2891	15.51	12810	12840	12720	16640	8960	12800	12757.35	2.34	0	-169	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2016	13.47	1.37	12	0.02	945.00	9289.00	14000	20220802	-9.07	11050	20220927	15.20	13390	-4.93	20230608	11050	15.20	20230317	14000	-9.07	20220802	11050	15.20	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
65	20230620	110855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12730	-70	5	-0.55	29581660	2318	12.44	12810	12840	12720	16640	8960	12800	12761.72	2.34	0	-116	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2016	13.47	1.37	12	0.01	945.00	9289.00	14000	20220802	-9.07	11050	20220927	15.20	13390	-4.93	20230608	11050	15.20	20230317	14000	-9.07	20220802	11050	15.20	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
66	20230620	100420	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	-30	5	-0.23	19885430	1557	8.36	12810	12840	12720	16640	8960	12800	12771.63	2.34	0	-8	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2022	13.51	1.37	12	0.01	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
67	20230620	090558	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	-20	5	-0.16	2714210	212	1.14	12810	12810	12780	16640	8960	12800	12802.88	2.34	0	15	12986	12892	12806	12712	12626	12850	12670	396	3840	2500	9210	10	1	15834554	2024	13.52	1.38	12	0.00	945.00	9289.00	14000	20220802	-8.71	11050	20220927	15.66	13390	-4.56	20230608	11050	15.66	20230317	14000	-8.71	20220802	11050	15.66	20220927	0.18	N	234080	2500	395 억	370903	N	N	18	N	N
68	20230619	160939	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12800	-100	5	-0.78	237874540	18631	103.62	12900	12900	12720	16770	9030	12900	12767.67	2.34	0	219	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2027	13.54	1.38	12	0.12	945.00	9289.00	14000	20220802	-8.57	11050	20220927	15.84	13390	-4.41	20230608	11050	15.84	20230317	14000	-8.57	20220802	11050	15.84	20220927	0.18	N	234080	2500	395 억	370700	N	N	18	N	N
69	20230619	150946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12740	-160	5	-1.24	232752380	18230	101.39	12900	12900	12720	16770	9030	12900	12767.55	2.34	0	190	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2017	13.48	1.37	12	0.12	945.00	9289.00	14000	20220802	-9.00	11050	20220927	15.29	13390	-4.85	20230608	11050	15.29	20230317	14000	-9.00	20220802	11050	15.29	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
70	20230619	140127	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12760	-140	5	-1.09	154004360	12049	67.01	12900	12900	12720	16770	9030	12900	12781.51	2.34	0	-920	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2020	13.50	1.37	12	0.08	945.00	9289.00	14000	20220802	-8.86	11050	20220927	15.48	13390	-4.71	20230608	11050	15.48	20230317	14000	-8.86	20220802	11050	15.48	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
71	20230619	130322	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12760	-140	5	-1.09	134026310	10483	58.30	12900	12900	12720	16770	9030	12900	12785.11	2.34	0	-1577	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2020	13.50	1.37	12	0.07	945.00	9289.00	14000	20220802	-8.86	11050	20220927	15.48	13390	-4.71	20230608	11050	15.48	20230317	14000	-8.86	20220802	11050	15.48	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
72	20230619	120159	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	-130	5	-1.01	95960960	7499	41.71	12900	12900	12740	16770	9030	12900	12796.50	2.34	0	-1566	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2022	13.51	1.37	12	0.05	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
73	20230619	110301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	-130	5	-1.01	65531330	5115	28.45	12900	12900	12760	16770	9030	12900	12811.60	2.34	0	-1492	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2022	13.51	1.37	12	0.03	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
74	20230619	100103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	-80	5	-0.62	42479410	3312	18.42	12900	12900	12790	16770	9030	12900	12825.91	2.34	0	-1308	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2030	13.57	1.38	12	0.02	945.00	9289.00	14000	20220802	-8.43	11050	20220927	16.02	13390	-4.26	20230608	11050	16.02	20230317	14000	-8.43	20220802	11050	16.02	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
75	20230619	090822	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12880	-20	5	-0.16	8869700	692	3.85	12900	12900	12800	16770	9030	12900	12817.49	2.34	0	117	13160	13030	12900	12770	12640	13095	12835	396	3870	2500	9280	10	1	15834554	2039	13.63	1.39	12	0.00	945.00	9289.00	14000	20220802	-8.00	11050	20220927	16.56	13390	-3.81	20230608	11050	16.56	20230317	14000	-8.00	20220802	11050	16.56	20220927	0.18	N	234080	2500	395 억	370700	N	N	21	N	N
76	20230616	160904	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12900	100	2	0.78	230158680	17959	117.28	12800	13030	12770	16640	8960	12800	12815.78	2.34	0	-699	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2043	13.65	1.39	12	0.11	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.18	N	234080	2500	395 억	370649	N	N	21	N	N
77	20230616	150827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	-10	5	-0.08	220124440	17177	112.17	12800	13030	12770	16640	8960	12800	12815.07	2.34	0	-592	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2025	13.53	1.38	12	0.11	945.00	9289.00	14000	20220802	-8.64	11050	20220927	15.75	13390	-4.48	20230608	11050	15.75	20230317	14000	-8.64	20220802	11050	15.75	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
78	20230616	140309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	10	2	0.08	210401840	16417	107.21	12800	13030	12770	16640	8960	12800	12816.10	2.34	0	-317	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2028	13.56	1.38	12	0.10	945.00	9289.00	14000	20220802	-8.50	11050	20220927	15.93	13390	-4.33	20230608	11050	15.93	20230317	14000	-8.50	20220802	11050	15.93	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
79	20230616	130225	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12900	100	2	0.78	189193590	14763	96.41	12800	13030	12770	16640	8960	12800	12815.39	2.34	0	-320	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2043	13.65	1.39	12	0.09	945.00	9289.00	14000	20220802	-7.86	11050	20220927	16.74	13390	-3.66	20230608	11050	16.74	20230317	14000	-7.86	20220802	11050	16.74	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
80	20230616	120108	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	-10	5	-0.08	137024170	10697	69.86	12800	13030	12770	16640	8960	12800	12809.59	2.34	0	-487	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2025	13.53	1.38	12	0.07	945.00	9289.00	14000	20220802	-8.64	11050	20220927	15.75	13390	-4.48	20230608	11050	15.75	20230317	14000	-8.64	20220802	11050	15.75	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
81	20230616	110656	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	-10	5	-0.08	119405500	9318	60.85	12800	13030	12770	16640	8960	12800	12814.50	2.34	0	-377	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2025	13.53	1.38	12	0.06	945.00	9289.00	14000	20220802	-8.64	11050	20220927	15.75	13390	-4.48	20230608	11050	15.75	20230317	14000	-8.64	20220802	11050	15.75	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
82	20230616	100952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	20	2	0.16	55560190	4332	28.29	12800	13030	12770	16640	8960	12800	12825.53	2.34	0	-258	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2030	13.57	1.38	12	0.03	945.00	9289.00	14000	20220802	-8.43	11050	20220927	16.02	13390	-4.26	20230608	11050	16.02	20230317	14000	-8.43	20220802	11050	16.02	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
83	20230616	091021	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12850	50	2	0.39	6512010	505	3.30	12800	13030	12800	16640	8960	12800	12895.07	2.34	0	-125	13020	12910	12780	12670	12540	12845	12605	396	3840	2500	9210	10	1	15834554	2035	13.60	1.38	12	0.00	945.00	9289.00	14000	20220802	-8.21	11050	20220927	16.29	13390	-4.03	20230608	11050	16.29	20230317	14000	-8.21	20220802	11050	16.29	20220927	0.18	N	234080	2500	395 억	370649	N	N	1	N	N
84	20230615	150913	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	-210	5	-1.62	181457580	14199	48.14	12810	12890	12650	16870	9090	12980	12779.60	2.36	0	-3604	13353	13166	12913	12726	12473	13260	12820	396	3890	2500	9340	10	1	15834554	2022	13.51	1.37	12	0.09	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.17	N	234080	2500	395 억	374419	N	N	14	N	N
85	20230615	140955	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	-230	5	-1.77	125673670	9824	33.30	12810	12890	12650	16870	9090	12980	12792.52	2.36	0	-2323	13353	13166	12913	12726	12473	13260	12820	396	3890	2500	9340	10	1	15834554	2019	13.49	1.37	12	0.06	945.00	9289.00	14000	20220802	-8.93	11050	20220927	15.38	13390	-4.78	20230608	11050	15.38	20230317	14000	-8.93	20220802	11050	15.38	20220927	0.17	N	234080	2500	395 억	374419	N	N	14	N	N
86	20230615	130158	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12800	-180	5	-1.39	102138150	7980	27.05	12810	12890	12650	16870	9090	12980	12799.27	2.36	0	-1414	13353	13166	12913	12726	12473	13260	12820	396	3890	2500	9340	10	1	15834554	2027	13.54	1.38	12	0.05	945.00	9289.00	14000	20220802	-8.57	11050	20220927	15.84	13390	-4.41	20230608	11050	15.84	20230317	14000	-8.57	20220802	11050	15.84	20220927	0.17	N	234080	2500	395 억	374419	N	N	14	N	N
87	20230615	120329	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	-210	5	-1.62	91627270	7157	24.26	12810	12890	12650	16870	9090	12980	12802.47	2.36	0	-978	13353	13166	12913	12726	12473	13260	12820	396	3890	2500	9340	10	1	15834554	2022	13.51	1.37	12	0.05	945.00	9289.00	14000	20220802	-8.79	11050	20220927	15.57	13390	-4.63	20230608	11050	15.57	20230317	14000	-8.79	20220802	11050	15.57	20220927	0.17	N	234080	2500	395 억	374419	N	N	14	N	N
88	20230615	110146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12720	-260	5	-2.00	83265730	6501	22.04	12810	12890	12650	16870	9090	12980	12808.14	2.36	0	-623	13353	13166	12913	12726	12473	13260	12820	396	3890	2500	9340	10	1	15834554	2014	13.46	1.37	12	0.04	945.00	9289.00	14000	20220802	-9.14	11050	20220927	15.11	13390	-5.00	20230608	11050	15.11	20230317	14000	-9.14	20220802	11050	15.11	20220927	0.17	N	234080	2500	395 억	374419	N	N	14	N	N
89	20230611	184857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13090	-170	5	-1.28	254303090	19402	69.62	13210	13260	13040	17230	9290	13260	13107.06	2.36	-7430	-6944	13533	13396	13253	13116	12973	13465	13185	396	3970	2500	9540	10	1	15834554	2073	13.85	1.41	12	0.12	945.00	9289.00	14000	20220802	-6.50	11050	20220927	18.46	13390	-2.24	20230608	11050	18.46	20230317	14000	-6.50	20220802	11050	18.46	20220927	0.12	N	234080	2500	395 억	373646	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History