KissMeData/002390/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	90	2	0.63	75728980	5327	34.23	14280	14280	14100	18430	9930	14180	14216.05	1.40	0	-1586	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1964	18.39	0.52	12	0.04	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14100	1.21	20230630	19450	-26.63	20220812	13900	2.66	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
3	20230630	150129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	70	2	0.49	65314440	4597	29.54	14280	14280	14100	18430	9930	14180	14208.06	1.40	0	-1398	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1961	18.36	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14100	1.06	20230630	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
4	20230630	140130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14230	50	2	0.35	53862880	3792	24.37	14280	14280	14100	18430	9930	14180	14204.35	1.40	0	-1141	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1959	18.34	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.84	13900	20221013	2.37	18400	-22.66	20230118	14100	0.92	20230630	19450	-26.84	20220812	13900	2.37	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
5	20230630	130130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	70	2	0.49	36192630	2553	16.41	14280	14280	14100	18430	9930	14180	14176.51	1.40	0	-853	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1961	18.36	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14100	1.06	20230630	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
6	20230630	120129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14200	20	2	0.14	31763640	2242	14.41	14280	14280	14100	18430	9930	14180	14167.55	1.40	0	-703	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1954	18.30	0.51	12	0.02	776.00	27596.00	19450	20220812	-26.99	13900	20221013	2.16	18400	-22.83	20230118	14100	0.71	20230630	19450	-26.99	20220812	13900	2.16	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
7	20230630	110129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14200	20	2	0.14	21952840	1552	9.97	14280	14280	14100	18430	9930	14180	14144.87	1.40	0	-461	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1954	18.30	0.51	12	0.01	776.00	27596.00	19450	20220812	-26.99	13900	20221013	2.16	18400	-22.83	20230118	14100	0.71	20230630	19450	-26.99	20220812	13900	2.16	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
8	20230630	100129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14160	-20	5	-0.14	18317550	1296	8.33	14280	14280	14100	18430	9930	14180	14133.91	1.40	0	-366	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1949	18.25	0.51	12	0.01	776.00	27596.00	19450	20220812	-27.20	13900	20221013	1.87	18400	-23.04	20230118	14100	0.43	20230630	19450	-27.20	20220812	13900	1.87	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
9	20230630	090130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	100	2	0.71	28560	2	0.01	14280	14280	14280	18430	9930	14180	14280.00	1.40	0	0	14613	14396	14253	14036	13893	14325	13965	69	4250	500	10200	10	1	13763533	1965	18.40	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14110	1.20	20230629	19450	-26.58	20220812	13900	2.73	20221013	0.84	N	002390	500	68 억	192193	N	N	2	N	N
10	20230629	160130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14180	-130	5	-0.91	221218290	15561	91.01	14300	14470	14110	18600	10020	14310	14216.24	1.42	0	-7908	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1952	18.27	0.51	12	0.11	776.00	27596.00	19450	20220812	-27.10	13900	20221013	2.01	18400	-22.93	20230118	14110	0.50	20230629	19450	-27.10	20220812	13900	2.01	20221013	0.84	N	002390	500	68 억	195743	N	N	2	N	N
11	20230629	150128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14180	-130	5	-0.91	163201400	11462	67.03	14300	14470	14160	18600	10020	14310	14238.47	1.42	0	-5340	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1952	18.27	0.51	12	0.08	776.00	27596.00	19450	20220812	-27.10	13900	20221013	2.01	18400	-22.93	20230118	14160	0.14	20230629	19450	-27.10	20220812	13900	2.01	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
12	20230629	140128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14230	-80	5	-0.56	101028800	7082	41.42	14300	14470	14230	18600	10020	14310	14265.57	1.42	0	-2681	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1959	18.34	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.84	13900	20221013	2.37	18400	-22.66	20230118	14180	0.35	20230627	19450	-26.84	20220812	13900	2.37	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
13	20230629	130129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	-60	5	-0.42	61320280	4295	25.12	14300	14470	14250	18600	10020	14310	14277.13	1.42	0	-1910	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1961	18.36	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14180	0.49	20230627	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
14	20230629	120129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-30	5	-0.21	57255010	4010	23.45	14300	14470	14250	18600	10020	14310	14278.06	1.42	0	-1752	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1965	18.40	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14180	0.71	20230627	19450	-26.58	20220812	13900	2.73	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
15	20230629	110129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-40	5	-0.28	40159450	2811	16.44	14300	14470	14250	18600	10020	14310	14286.54	1.42	0	-787	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1964	18.39	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14180	0.63	20230627	19450	-26.63	20220812	13900	2.66	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
16	20230629	100129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14320	10	2	0.07	30290080	2120	12.40	14300	14470	14250	18600	10020	14310	14287.77	1.42	0	-541	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1971	18.45	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.38	13900	20221013	3.02	18400	-22.17	20230118	14180	0.99	20230627	19450	-26.38	20220812	13900	3.02	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
17	20230629	090128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14470	160	2	1.12	746430	52	0.30	14300	14470	14300	18600	10020	14310	14354.42	1.42	0	-26	14583	14446	14343	14206	14103	14515	14275	69	4290	500	10300	10	1	13763533	1992	18.65	0.52	12	0.00	776.00	27596.00	19450	20220812	-25.60	13900	20221013	4.10	18400	-21.36	20230118	14180	2.05	20230627	19450	-25.60	20220812	13900	4.10	20221013	0.84	N	002390	500	68 억	195743	N	N	5	N	N
18	20230628	160128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14310	40	2	0.28	239793020	16808	207.35	14270	14480	14240	18550	9990	14270	14265.60	1.41	0	1124	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1970	18.44	0.52	12	0.12	776.00	27596.00	19450	20220812	-26.43	13900	20221013	2.95	18400	-22.23	20230118	14180	0.92	20230627	19450	-26.43	20220812	13900	2.95	20221013	0.85	N	002390	500	68 억	194653	N	N	5	N	N
19	20230628	150129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	-20	5	-0.14	201723030	14137	174.40	14270	14480	14240	18550	9990	14270	14269.15	1.41	0	1197	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1961	18.36	0.52	12	0.10	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14180	0.49	20230627	19450	-26.74	20220812	13900	2.52	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
20	20230628	140128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14240	-30	5	-0.21	170329970	11934	147.22	14270	14480	14240	18550	9990	14270	14272.66	1.41	0	485	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1960	18.35	0.52	12	0.09	776.00	27596.00	19450	20220812	-26.79	13900	20221013	2.45	18400	-22.61	20230118	14180	0.42	20230627	19450	-26.79	20220812	13900	2.45	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
21	20230628	130129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-10	5	-0.07	140047450	9809	121.01	14270	14480	14240	18550	9990	14270	14277.44	1.41	0	498	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1963	18.38	0.52	12	0.07	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14180	0.56	20230627	19450	-26.68	20220812	13900	2.59	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
22	20230628	120123	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-10	5	-0.07	89204210	6242	77.00	14270	14480	14240	18550	9990	14270	14290.97	1.41	0	-75	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1963	18.38	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14180	0.56	20230627	19450	-26.68	20220812	13900	2.59	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
23	20230628	110129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-10	5	-0.07	58143940	4063	50.12	14270	14480	14260	18550	9990	14270	14310.59	1.41	0	-12	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1963	18.38	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14180	0.56	20230627	19450	-26.68	20220812	13900	2.59	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
24	20230628	100129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	80	2	0.56	14853430	1034	12.76	14270	14480	14270	18550	9990	14270	14365.02	1.41	0	-68	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1975	18.49	0.52	12	0.01	776.00	27596.00	19450	20220812	-26.22	13900	20221013	3.24	18400	-22.01	20230118	14180	1.20	20230627	19450	-26.22	20220812	13900	3.24	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
25	20230628	090128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	30	2	0.21	470960	33	0.41	14270	14300	14270	18550	9990	14270	14271.52	1.41	0	0	14636	14452	14316	14132	13996	14545	14225	69	4280	500	10270	10	1	13763533	1968	18.43	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14180	0.85	20230627	19450	-26.48	20220812	13900	2.88	20221013	0.85	N	002390	500	68 억	194653	N	N	3	N	N
26	20230627	160129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-20	5	-0.14	104203190	7306	76.23	14180	14500	14180	18570	10010	14290	14262.64	1.42	0	-1320	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1964	18.39	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14180	0.63	20230627	19450	-26.63	20220812	13900	2.66	20221013	0.84	N	002390	500	68 억	195466	N	N	3	N	N
27	20230627	150129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	-40	5	-0.28	100010340	7012	73.16	14180	14500	14180	18570	10010	14290	14262.74	1.42	0	-1180	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1961	18.36	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14180	0.49	20230627	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
28	20230627	140130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14250	-40	5	-0.28	85584300	5999	62.59	14180	14500	14180	18570	10010	14290	14266.43	1.42	0	-753	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1961	18.36	0.52	12	0.04	776.00	27596.00	19450	20220812	-26.74	13900	20221013	2.52	18400	-22.55	20230118	14180	0.49	20230627	19450	-26.74	20220812	13900	2.52	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
29	20230627	130130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-30	5	-0.21	68161070	4777	49.84	14180	14500	14180	18570	10010	14290	14268.59	1.42	0	-460	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1963	18.38	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14180	0.56	20230627	19450	-26.68	20220812	13900	2.59	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
30	20230627	120130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-10	5	-0.07	62928750	4410	46.01	14180	14500	14180	18570	10010	14290	14269.56	1.42	0	-218	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1965	18.40	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14180	0.71	20230627	19450	-26.58	20220812	13900	2.73	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
31	20230627	110130	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-30	5	-0.21	58534920	4102	42.80	14180	14500	14180	18570	10010	14290	14269.85	1.42	0	-79	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1963	18.38	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14180	0.56	20230627	19450	-26.68	20220812	13900	2.59	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
32	20230627	100128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	100	2	0.70	53576020	3754	39.17	14180	14500	14180	18570	10010	14290	14271.72	1.42	0	-35	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1981	18.54	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14180	1.48	20230627	19450	-26.02	20220812	13900	3.53	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
33	20230627	090129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-20	5	-0.14	5417210	382	3.99	14180	14270	14180	18570	10010	14290	14181.18	1.42	0	-5	14436	14362	14286	14212	14136	14325	14175	69	4280	500	10280	10	1	13763533	1964	18.39	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14180	0.63	20230627	19450	-26.63	20220812	13900	2.66	20221013	0.84	N	002390	500	68 억	195466	N	N	7	N	N
34	20230626	160129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14290	-10	5	-0.07	125339770	8785	114.73	14300	14360	14210	18590	10010	14300	14267.46	1.42	0	-502	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1967	18.41	0.52	12	0.06	776.00	27596.00	19450	20220812	-26.53	13900	20221013	2.81	18400	-22.34	20230118	14210	0.56	20230626	19450	-26.53	20220812	13900	2.81	20221013	0.85	N	002390	500	68 억	195901	N	N	7	N	N
35	20230626	150129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-20	5	-0.14	71865220	5031	65.70	14300	14360	14250	18590	10010	14300	14284.48	1.42	0	-673	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1965	18.40	0.52	12	0.04	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14250	0.21	20230626	19450	-26.58	20220812	13900	2.73	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
36	20230626	140129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-30	5	-0.21	51017010	3571	46.64	14300	14360	14250	18590	10010	14300	14286.48	1.42	0	-558	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1964	18.39	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14250	0.14	20230626	19450	-26.63	20220812	13900	2.66	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
37	20230626	130129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	0	3	0.00	36106630	2527	33.00	14300	14360	14250	18590	10010	14300	14288.34	1.42	0	-449	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1968	18.43	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14250	0.35	20230626	19450	-26.48	20220812	13900	2.88	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
38	20230626	120129	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14320	20	2	0.14	25709590	1799	23.49	14300	14360	14250	18590	10010	14300	14291.05	1.42	0	-338	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1971	18.45	0.52	12	0.01	776.00	27596.00	19450	20220812	-26.38	13900	20221013	3.02	18400	-22.17	20230118	14250	0.49	20230626	19450	-26.38	20220812	13900	3.02	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
39	20230626	110128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-20	5	-0.14	20736050	1451	18.95	14300	14360	14250	18590	10010	14300	14290.87	1.42	0	-289	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1965	18.40	0.52	12	0.01	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14250	0.21	20230626	19450	-26.58	20220812	13900	2.73	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
40	20230626	100128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14340	40	2	0.28	15998550	1120	14.63	14300	14360	14250	18590	10010	14300	14284.42	1.42	0	-223	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1974	18.48	0.52	12	0.01	776.00	27596.00	19450	20220812	-26.27	13900	20221013	3.17	18400	-22.07	20230118	14250	0.63	20230626	19450	-26.27	20220812	13900	3.17	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
41	20230626	090128	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	0	3	0.00	100100	7	0.09	14300	14300	14300	18590	10010	14300	14300.00	1.42	0	-6	14466	14382	14316	14232	14166	14350	14200	69	4290	500	10290	10	1	13763533	1968	18.43	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14250	0.35	20230621	19450	-26.48	20220812	13900	2.88	20221013	0.85	N	002390	500	68 억	195901	N	N	18	N	N
42	20230623	151448	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	-40	5	-0.28	102098700	7145	66.33	14400	14400	14250	18640	10040	14340	14289.53	1.42	0	395	14466	14402	14336	14272	14206	14370	14240	69	4300	500	10320	10	1	13763533	1968	18.43	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14250	0.35	20230623	19450	-26.48	20220812	13900	2.88	20221013	0.88	N	002390	500	68 억	195607	N	N	7	N	N
43	20230623	140122	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-80	5	-0.56	92161510	6449	59.87	14400	14400	14250	18640	10040	14340	14290.82	1.42	0	466	14466	14402	14336	14272	14206	14370	14240	69	4300	500	10320	10	1	13763533	1963	18.38	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14250	0.07	20230623	19450	-26.68	20220812	13900	2.59	20221013	0.88	N	002390	500	68 억	195607	N	N	7	N	N
44	20230622	160223	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14340	-50	5	-0.35	153974140	10751	62.35	14400	14400	14270	18700	10080	14390	14321.84	1.44	0	-2277	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1974	18.48	0.52	12	0.08	776.00	27596.00	19450	20220812	-26.27	13900	20221013	3.17	18400	-22.07	20230118	14250	0.63	20230621	19450	-26.27	20220812	13900	3.17	20221013	0.87	N	002390	500	68 억	197896	N	N	7	N	N
45	20230622	150240	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14280	-110	5	-0.76	128974820	9004	52.22	14400	14400	14280	18700	10080	14390	14324.17	1.44	0	-2016	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1965	18.40	0.52	12	0.07	776.00	27596.00	19450	20220812	-26.58	13900	20221013	2.73	18400	-22.39	20230118	14250	0.21	20230621	19450	-26.58	20220812	13900	2.73	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
46	20230622	140804	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	0	3	0.00	93666060	6536	37.90	14400	14400	14280	18700	10080	14390	14330.79	1.44	0	-1528	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1981	18.54	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14250	0.98	20230621	19450	-26.02	20220812	13900	3.53	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
47	20230622	130859	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	-40	5	-0.28	63778010	4454	25.83	14400	14400	14280	18700	10080	14390	14319.27	1.44	0	-1140	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1975	18.49	0.52	12	0.03	776.00	27596.00	19450	20220812	-26.22	13900	20221013	3.24	18400	-22.01	20230118	14250	0.70	20230621	19450	-26.22	20220812	13900	3.24	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
48	20230622	120916	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14350	-40	5	-0.28	40401680	2822	16.37	14400	14400	14280	18700	10080	14390	14316.68	1.44	0	-700	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1975	18.49	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.22	13900	20221013	3.24	18400	-22.01	20230118	14250	0.70	20230621	19450	-26.22	20220812	13900	3.24	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
49	20230622	110716	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	-90	5	-0.63	33697270	2354	13.65	14400	14400	14280	18700	10080	14390	14314.90	1.44	0	-541	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1968	18.43	0.52	12	0.02	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14250	0.35	20230621	19450	-26.48	20220812	13900	2.88	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
50	20230622	100348	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14340	-50	5	-0.35	8678550	605	3.51	14400	14400	14320	18700	10080	14390	14344.71	1.44	0	-155	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1974	18.48	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.27	13900	20221013	3.17	18400	-22.07	20230118	14250	0.63	20230621	19450	-26.27	20220812	13900	3.17	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
51	20230622	090343	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	-30	5	-0.21	316760	22	0.13	14400	14400	14360	18700	10080	14390	14398.18	1.44	0	-1	14656	14522	14386	14252	14116	14590	14320	69	4310	500	10360	10	1	13763533	1976	18.51	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.17	13900	20221013	3.31	18400	-21.96	20230118	14250	0.77	20230621	19450	-26.17	20220812	13900	3.31	20221013	0.87	N	002390	500	68 억	197896	N	N	203	N	N
52	20230621	160902	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	-10	5	-0.07	246514550	17239	102.10	14310	14520	14250	18720	10080	14400	14299.81	1.45	0	-1783	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1981	18.54	0.52	12	0.13	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14250	0.98	20230621	19450	-26.02	20220812	13900	3.53	20221013	0.88	N	002390	500	68 억	198986	N	N	203	N	N
53	20230621	150847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-140	5	-0.97	235647160	16481	97.61	14310	14520	14250	18720	10080	14400	14298.11	1.45	0	-1718	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1963	18.38	0.52	12	0.12	776.00	27596.00	19450	20220812	-26.68	13900	20221013	2.59	18400	-22.50	20230118	14250	0.07	20230621	19450	-26.68	20220812	13900	2.59	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
54	20230621	140540	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-130	5	-0.90	201536970	14089	83.45	14310	14520	14260	18720	10080	14400	14304.56	1.45	0	-1593	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1964	18.39	0.52	12	0.10	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14260	0.07	20230621	19450	-26.63	20220812	13900	2.66	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
55	20230621	130515	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-130	5	-0.90	191676270	13398	79.35	14310	14520	14260	18720	10080	14400	14306.33	1.45	0	-1486	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1964	18.39	0.52	12	0.10	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14260	0.07	20230621	19450	-26.63	20220812	13900	2.66	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
56	20230621	120354	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14270	-130	5	-0.90	180093080	12587	74.55	14310	14520	14260	18720	10080	14400	14307.86	1.45	0	-1229	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1964	18.39	0.52	12	0.09	776.00	27596.00	19450	20220812	-26.63	13900	20221013	2.66	18400	-22.45	20230118	14260	0.07	20230621	19450	-26.63	20220812	13900	2.66	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
57	20230621	110857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14300	-100	5	-0.69	147771210	10323	61.14	14310	14520	14300	18720	10080	14400	14314.75	1.45	0	-955	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1968	18.43	0.52	12	0.08	776.00	27596.00	19450	20220812	-26.48	13900	20221013	2.88	18400	-22.28	20230118	14300	0.00	20230621	19450	-26.48	20220812	13900	2.88	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
58	20230621	100936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14320	-80	5	-0.56	104210090	7278	43.11	14310	14520	14300	18720	10080	14400	14318.51	1.45	0	-240	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1971	18.45	0.52	12	0.05	776.00	27596.00	19450	20220812	-26.38	13900	20221013	3.02	18400	-22.17	20230118	14300	0.14	20230621	19450	-26.38	20220812	13900	3.02	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
59	20230621	090405	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14340	-60	5	-0.42	4953370	346	2.05	14310	14520	14310	18720	10080	14400	14316.10	1.45	0	-20	14646	14522	14436	14312	14226	14585	14375	69	4320	500	10360	10	1	13763533	1974	18.48	0.52	12	0.00	776.00	27596.00	19450	20220812	-26.27	13900	20221013	3.17	18400	-22.07	20230118	14310	0.21	20230621	19450	-26.27	20220812	13900	3.17	20221013	0.88	N	002390	500	68 억	198986	N	N	7	N	N
60	20230620	160611	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-100	5	-0.69	242955190	16884	130.72	14390	14560	14350	18850	10150	14500	14389.66	1.46	0	-1498	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1982	18.56	0.52	12	0.12	776.00	27596.00	19450	20220812	-25.96	13900	20221013	3.60	18400	-21.74	20230118	14350	0.35	20230620	19450	-25.96	20220812	13900	3.60	20221013	0.88	N	002390	500	68 억	200395	N	N	7	N	N
61	20230620	150150	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14360	-140	5	-0.97	215290470	14958	115.81	14390	14560	14350	18850	10150	14500	14393.00	1.46	0	-1314	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1976	18.51	0.52	12	0.11	776.00	27596.00	19450	20220812	-26.17	13900	20221013	3.31	18400	-21.96	20230118	14350	0.07	20230620	19450	-26.17	20220812	13900	3.31	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
62	20230620	140346	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14390	-110	5	-0.76	199716070	13874	107.42	14390	14560	14350	18850	10150	14500	14394.99	1.46	0	-958	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1981	18.54	0.52	12	0.10	776.00	27596.00	19450	20220812	-26.02	13900	20221013	3.53	18400	-21.79	20230118	14350	0.28	20230620	19450	-26.02	20220812	13900	3.53	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
63	20230620	130830	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14400	-100	5	-0.69	114451200	7939	61.47	14390	14560	14360	18850	10150	14500	14416.32	1.46	0	-197	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1982	18.56	0.52	12	0.06	776.00	27596.00	19450	20220812	-25.96	13900	20221013	3.60	18400	-21.74	20230118	14360	0.28	20230620	19450	-25.96	20220812	13900	3.60	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
64	20230620	120750	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14420	-80	5	-0.55	103865270	7204	55.78	14390	14560	14360	18850	10150	14500	14417.72	1.46	0	-57	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1985	18.58	0.52	12	0.05	776.00	27596.00	19450	20220812	-25.86	13900	20221013	3.74	18400	-21.63	20230118	14360	0.42	20230620	19450	-25.86	20220812	13900	3.74	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
65	20230620	110229	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14430	-70	5	-0.48	87785610	6089	47.14	14390	14560	14360	18850	10150	14500	14417.08	1.46	0	119	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1986	18.60	0.52	12	0.04	776.00	27596.00	19450	20220812	-25.81	13900	20221013	3.81	18400	-21.58	20230118	14360	0.49	20230620	19450	-25.81	20220812	13900	3.81	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
66	20230620	100407	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14450	-50	5	-0.34	61774140	4285	33.18	14390	14560	14360	18850	10150	14500	14416.37	1.46	0	256	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1989	18.62	0.52	12	0.03	776.00	27596.00	19450	20220812	-25.71	13900	20221013	3.96	18400	-21.47	20230118	14360	0.63	20230620	19450	-25.71	20220812	13900	3.96	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
67	20230620	090600	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14460	-40	5	-0.28	40255300	2796	21.65	14390	14560	14360	18850	10150	14500	14397.46	1.46	0	353	14820	14660	14540	14380	14260	14600	14320	69	4350	500	10440	10	1	13763533	1990	18.63	0.52	12	0.02	776.00	27596.00	19450	20220812	-25.66	13900	20221013	4.03	18400	-21.41	20230118	14360	0.70	20230620	19450	-25.66	20220812	13900	4.03	20221013	0.88	N	002390	500	68 억	200395	N	N	8	N	N
68	20230619	160155	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-50	5	-0.34	186997360	12890	69.13	14550	14700	14420	18910	10190	14550	14507.19	1.46	0	-1011	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1996	18.69	0.53	12	0.09	776.00	27596.00	19450	20220812	-25.45	13900	20221013	4.32	18400	-21.20	20230118	14400	0.69	20230615	19450	-25.45	20220812	13900	4.32	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
69	20230619	150639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14450	-100	5	-0.69	166125470	11446	61.39	14550	14700	14420	18910	10190	14550	14513.85	1.46	0	-978	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1989	18.62	0.52	12	0.08	776.00	27596.00	19450	20220812	-25.71	13900	20221013	3.96	18400	-21.47	20230118	14400	0.35	20230615	19450	-25.71	20220812	13900	3.96	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
70	20230619	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14460	-90	5	-0.62	140752960	9690	51.97	14550	14700	14450	18910	10190	14550	14525.59	1.46	0	-710	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1990	18.63	0.52	12	0.07	776.00	27596.00	19450	20220812	-25.66	13900	20221013	4.03	18400	-21.41	20230118	14400	0.42	20230615	19450	-25.66	20220812	13900	4.03	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
71	20230619	130256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14490	-60	5	-0.41	114908270	7904	42.39	14550	14700	14490	18910	10190	14550	14537.99	1.46	0	-430	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1994	18.67	0.53	12	0.06	776.00	27596.00	19450	20220812	-25.50	13900	20221013	4.24	18400	-21.25	20230118	14400	0.62	20230615	19450	-25.50	20220812	13900	4.24	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
72	20230619	120154	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14520	-30	5	-0.21	96871650	6661	35.73	14550	14700	14490	18910	10190	14550	14543.11	1.46	0	-348	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1998	18.71	0.53	12	0.05	776.00	27596.00	19450	20220812	-25.35	13900	20221013	4.46	18400	-21.09	20230118	14400	0.83	20230615	19450	-25.35	20220812	13900	4.46	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
73	20230619	110726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14590	40	2	0.27	53760630	3696	19.82	14550	14700	14490	18910	10190	14550	14545.62	1.46	0	-356	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	2008	18.80	0.53	12	0.03	776.00	27596.00	19450	20220812	-24.99	13900	20221013	4.96	18400	-20.71	20230118	14400	1.32	20230615	19450	-24.99	20220812	13900	4.96	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
74	20230619	101037	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14540	-10	5	-0.07	30845720	2122	11.38	14550	14700	14490	18910	10190	14550	14536.15	1.46	0	-153	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	2001	18.74	0.53	12	0.02	776.00	27596.00	19450	20220812	-25.24	13900	20221013	4.60	18400	-20.98	20230118	14400	0.97	20230615	19450	-25.24	20220812	13900	4.60	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
75	20230619	091039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14510	-40	5	-0.27	9163890	631	3.38	14550	14700	14500	18910	10190	14550	14522.81	1.46	0	-54	14863	14706	14583	14426	14303	14645	14365	69	4360	500	10470	10	1	13763533	1997	18.70	0.53	12	0.00	776.00	27596.00	19450	20220812	-25.40	13900	20221013	4.39	18400	-21.14	20230118	14400	0.76	20230615	19450	-25.40	20220812	13900	4.39	20221013	0.92	N	002390	500	68 억	201421	N	N	8	N	N
76	20230616	160428	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14550	-70	5	-0.48	269572680	18487	74.43	14740	14740	14460	19000	10240	14620	14581.86	1.50	0	-5711	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2003	18.75	0.53	12	0.13	776.00	27596.00	19450	20220812	-25.19	13900	20221013	4.68	18400	-20.92	20230118	14400	1.04	20230615	19450	-25.19	20220812	13900	4.68	20221013	0.92	N	002390	500	68 억	206110	N	N	8	N	N
77	20230616	150339	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14530	-90	5	-0.62	226649760	15532	62.53	14740	14740	14460	19000	10240	14620	14592.44	1.50	0	-4361	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2000	18.72	0.53	12	0.11	776.00	27596.00	19450	20220812	-25.30	13900	20221013	4.53	18400	-21.03	20230118	14400	0.90	20230615	19450	-25.30	20220812	13900	4.53	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
78	20230616	140914	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14500	-120	5	-0.82	206359960	14136	56.91	14740	14740	14460	19000	10240	14620	14598.19	1.50	0	-3992	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	1996	18.69	0.53	12	0.10	776.00	27596.00	19450	20220812	-25.45	13900	20221013	4.32	18400	-21.20	20230118	14400	0.69	20230615	19450	-25.45	20220812	13900	4.32	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
79	20230616	130247	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	20	2	0.14	86187070	5874	23.65	14740	14740	14620	19000	10240	14620	14672.64	1.50	0	-1998	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2015	18.87	0.53	12	0.04	776.00	27596.00	19450	20220812	-24.73	13900	20221013	5.32	18400	-20.43	20230118	14400	1.67	20230615	19450	-24.73	20220812	13900	5.32	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
80	20230616	120441	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	50	2	0.34	62418980	4251	17.11	14740	14740	14620	19000	10240	14620	14683.36	1.50	0	-1545	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2019	18.90	0.53	12	0.03	776.00	27596.00	19450	20220812	-24.58	13900	20221013	5.54	18400	-20.27	20230118	14400	1.88	20230615	19450	-24.58	20220812	13900	5.54	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
81	20230616	111025	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14720	100	2	0.68	32973670	2247	9.05	14740	14740	14620	19000	10240	14620	14674.53	1.50	0	-900	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2026	18.97	0.53	12	0.02	776.00	27596.00	19450	20220812	-24.32	13900	20221013	5.90	18400	-20.00	20230118	14400	2.22	20230615	19450	-24.32	20220812	13900	5.90	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
82	20230616	101038	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	40	2	0.27	17232260	1176	4.73	14740	14740	14620	19000	10240	14620	14653.28	1.50	0	-470	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2018	18.89	0.53	12	0.01	776.00	27596.00	19450	20220812	-24.63	13900	20221013	5.47	18400	-20.33	20230118	14400	1.81	20230615	19450	-24.63	20220812	13900	5.47	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
83	20230616	090452	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	40	2	0.27	411800	28	0.11	14740	14740	14660	19000	10240	14620	14707.14	1.50	0	-12	15140	14880	14640	14380	14140	14760	14260	69	4380	500	10520	10	1	13763533	2018	18.89	0.53	12	0.00	776.00	27596.00	19450	20220812	-24.63	13900	20221013	5.47	18400	-20.33	20230118	14400	1.81	20230615	19450	-24.63	20220812	13900	5.47	20221013	0.92	N	002390	500	68 억	206110	N	N	6	N	N
84	20230615	150631	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14610	-290	5	-1.95	345043150	23494	121.33	14900	14900	14400	19370	10430	14900	14686.44	1.53	0	-5292	15073	14986	14893	14806	14713	14940	14760	69	4470	500	10720	10	1	13763533	2011	18.83	0.53	12	0.17	776.00	27596.00	19450	20220812	-24.88	13900	20221013	5.11	18400	-20.60	20230118	14400	1.46	20230615	19450	-24.88	20220812	13900	5.11	20221013	0.93	N	002390	500	68 억	211047	N	N	6	N	N
85	20230615	141031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-280	5	-1.88	315140150	21448	110.76	14900	14900	14400	19370	10430	14900	14693.22	1.53	0	-4926	15073	14986	14893	14806	14713	14940	14760	69	4470	500	10720	10	1	13763533	2012	18.84	0.53	12	0.16	776.00	27596.00	19450	20220812	-24.83	13900	20221013	5.18	18400	-20.54	20230118	14400	1.53	20230615	19450	-24.83	20220812	13900	5.18	20221013	0.93	N	002390	500	68 억	211047	N	N	6	N	N
86	20230615	131115	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-280	5	-1.88	289598280	19701	101.74	14900	14900	14400	19370	10430	14900	14699.67	1.53	0	-4273	15073	14986	14893	14806	14713	14940	14760	69	4470	500	10720	10	1	13763533	2012	18.84	0.53	12	0.14	776.00	27596.00	19450	20220812	-24.83	13900	20221013	5.18	18400	-20.54	20230118	14400	1.53	20230615	19450	-24.83	20220812	13900	5.18	20221013	0.93	N	002390	500	68 억	211047	N	N	6	N	N
87	20230615	120103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-280	5	-1.88	258183210	17552	90.64	14900	14900	14400	19370	10430	14900	14709.62	1.53	0	-3622	15073	14986	14893	14806	14713	14940	14760	69	4470	500	10720	10	1	13763533	2012	18.84	0.53	12	0.13	776.00	27596.00	19450	20220812	-24.83	13900	20221013	5.18	18400	-20.54	20230118	14400	1.53	20230615	19450	-24.83	20220812	13900	5.18	20221013	0.93	N	002390	500	68 억	211047	N	N	6	N	N
88	20230615	110739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	-280	5	-1.88	222823240	15132	78.15	14900	14900	14400	19370	10430	14900	14725.30	1.53	0	-2850	15073	14986	14893	14806	14713	14940	14760	69	4470	500	10720	10	1	13763533	2012	18.84	0.53	12	0.11	776.00	27596.00	19450	20220812	-24.83	13900	20221013	5.18	18400	-20.54	20230118	14400	1.53	20230615	19450	-24.83	20220812	13900	5.18	20221013	0.93	N	002390	500	68 억	211047	N	N	6	N	N
89	20230611	184928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15290	-10	5	-0.07	225960200	14784	185.54	15320	15340	15240	19890	10710	15300	15283.57	1.61	-4532	-5615	15493	15396	15333	15236	15173	15365	15205	69	4590	500	11010	10	1	13763533	2104	19.70	0.55	12	0.11	776.00	27596.00	20450	20220608	-25.23	13900	20221013	10.00	18400	-16.90	20230118	14600	4.73	20230327	20350	-24.86	20220609	13900	10.00	20221013	0.91	N	002390	500	68 억	221450	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History