KissMeData/271980/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18810	-140	5	-0.74	149219700	7927	98.72	18740	18950	18730	24600	13270	18950	18824.29	2.69	0	-583	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2766	-21.13	1.70	12	0.05	-890.00	11067.00	27500	20220728	-31.60	15900	20221013	18.30	23550	-20.13	20230102	18000	4.50	20230302	27500	-31.60	20220728	15900	18.30	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
3	20230630	150956	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18910	-40	5	-0.21	119388870	6342	78.98	18740	18950	18730	24600	13270	18950	18825.11	2.69	0	-635	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2781	-21.25	1.71	12	0.04	-890.00	11067.00	27500	20220728	-31.24	15900	20221013	18.93	23550	-19.70	20230102	18000	5.06	20230302	27500	-31.24	20220728	15900	18.93	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
4	20230630	140955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	-100	5	-0.53	85850650	4563	56.82	18740	18950	18730	24600	13270	18950	18814.52	2.69	0	-709	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2772	-21.18	1.70	12	0.03	-890.00	11067.00	27500	20220728	-31.45	15900	20221013	18.55	23550	-19.96	20230102	18000	4.72	20230302	27500	-31.45	20220728	15900	18.55	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
5	20230630	130955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18860	-90	5	-0.47	80782880	4294	53.47	18740	18950	18730	24600	13270	18950	18812.97	2.69	0	-640	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2773	-21.19	1.70	12	0.03	-890.00	11067.00	27500	20220728	-31.42	15900	20221013	18.62	23550	-19.92	20230102	18000	4.78	20230302	27500	-31.42	20220728	15900	18.62	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
6	20230630	120952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18800	-150	5	-0.79	62282450	3313	41.26	18740	18950	18730	24600	13270	18950	18799.41	2.69	0	-557	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2765	-21.12	1.70	12	0.02	-890.00	11067.00	27500	20220728	-31.64	15900	20221013	18.24	23550	-20.17	20230102	18000	4.44	20230302	27500	-31.64	20220728	15900	18.24	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
7	20230630	110951	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18860	-90	5	-0.47	56127330	2986	37.19	18740	18950	18730	24600	13270	18950	18796.83	2.69	0	-459	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2773	-21.19	1.70	12	0.02	-890.00	11067.00	27500	20220728	-31.42	15900	20221013	18.62	23550	-19.92	20230102	18000	4.78	20230302	27500	-31.42	20220728	15900	18.62	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
8	20230630	100955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	-50	5	-0.26	53356590	2839	35.35	18740	18950	18730	24600	13270	18950	18794.15	2.69	0	-358	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2779	-21.24	1.71	12	0.02	-890.00	11067.00	27500	20220728	-31.27	15900	20221013	18.87	23550	-19.75	20230102	18000	5.00	20230302	27500	-31.27	20220728	15900	18.87	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
9	20230630	090955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	-80	5	-0.42	18306570	974	12.13	18740	18950	18730	24600	13270	18950	18795.25	2.69	0	111	19183	19066	18963	18846	18743	19125	18905	74	5665	500	14020	10	1	14704872	2775	-21.20	1.71	12	0.01	-890.00	11067.00	27500	20220728	-31.38	15900	20221013	18.68	23550	-19.87	20230102	18000	4.83	20230302	27500	-31.38	20220728	15900	18.68	20221013	1.47	N	271980	500	73 억	395517	N	N	1	N	N
10	20230629	160949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	20	2	0.11	151721960	8017	37.94	18940	19080	18860	24600	13260	18930	18925.03	2.72	0	-4202	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2787	-21.29	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.09	15900	20221013	19.18	23550	-19.53	20230102	18000	5.28	20230302	27500	-31.09	20220728	15900	19.18	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
11	20230629	150950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18960	30	2	0.16	145823680	7705	36.46	18940	19080	18860	24600	13260	18930	18925.85	2.72	0	-4183	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2788	-21.30	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.05	15900	20221013	19.25	23550	-19.49	20230102	18000	5.33	20230302	27500	-31.05	20220728	15900	19.25	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
12	20230629	140947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18960	30	2	0.16	142485610	7529	35.63	18940	19080	18860	24600	13260	18930	18924.91	2.72	0	-4142	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2788	-21.30	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.05	15900	20221013	19.25	23550	-19.49	20230102	18000	5.33	20230302	27500	-31.05	20220728	15900	19.25	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
13	20230629	130946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	-60	5	-0.32	129122570	6821	32.28	18940	19080	18870	24600	13260	18930	18930.15	2.72	0	-3901	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2775	-21.20	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.38	15900	20221013	18.68	23550	-19.87	20230102	18000	4.83	20230302	27500	-31.38	20220728	15900	18.68	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
14	20230629	120950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	20	2	0.11	123171180	6506	30.79	18940	19080	18870	24600	13260	18930	18931.94	2.72	0	-3875	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2787	-21.29	1.71	12	0.04	-890.00	11067.00	27500	20220728	-31.09	15900	20221013	19.18	23550	-19.53	20230102	18000	5.28	20230302	27500	-31.09	20220728	15900	19.18	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
15	20230629	110952	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18880	-50	5	-0.26	112888520	5963	28.22	18940	19080	18870	24600	13260	18930	18931.50	2.72	0	-3541	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2776	-21.21	1.71	12	0.04	-890.00	11067.00	27500	20220728	-31.35	15900	20221013	18.74	23550	-19.83	20230102	18000	4.89	20230302	27500	-31.35	20220728	15900	18.74	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
16	20230629	100954	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	60	2	0.32	92194690	4867	23.03	18940	19080	18880	24600	13260	18930	18942.82	2.72	0	-3111	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2792	-21.34	1.72	12	0.03	-890.00	11067.00	27500	20220728	-30.95	15900	20221013	19.43	23550	-19.36	20230102	18000	5.50	20230302	27500	-30.95	20220728	15900	19.43	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
17	20230629	090857	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	20	2	0.11	6556440	346	1.64	18940	19080	18940	24600	13260	18930	18949.25	2.72	0	-9	19090	19010	18970	18890	18850	18990	18870	74	5670	500	14000	10	1	14704872	2787	-21.29	1.71	12	0.00	-890.00	11067.00	27500	20220728	-31.09	15900	20221013	19.18	23550	-19.53	20230102	18000	5.28	20230302	27500	-31.09	20220728	15900	19.18	20221013	1.47	N	271980	500	73 억	400616	N	N	1	N	N
18	20230628	160937	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18930	-60	5	-0.32	400487820	21099	226.24	19050	19050	18930	24650	13300	18990	18981.43	2.75	0	-5102	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2784	-21.27	1.71	12	0.14	-890.00	11067.00	27500	20220728	-31.16	15900	20221013	19.06	23550	-19.62	20230102	18000	5.17	20230302	27500	-31.16	20220728	15900	19.06	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
19	20230628	150944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18930	-60	5	-0.32	386744480	20373	218.45	19050	19050	18930	24650	13300	18990	18983.19	2.75	0	-5029	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2784	-21.27	1.71	12	0.14	-890.00	11067.00	27500	20220728	-31.16	15900	20221013	19.06	23550	-19.62	20230102	18000	5.17	20230302	27500	-31.16	20220728	15900	19.06	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
20	20230628	140943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18940	-50	5	-0.26	355428090	18719	200.72	19050	19050	18930	24650	13300	18990	18987.56	2.75	0	-4687	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2785	-21.28	1.71	12	0.13	-890.00	11067.00	27500	20220728	-31.13	15900	20221013	19.12	23550	-19.58	20230102	18000	5.22	20230302	27500	-31.13	20220728	15900	19.12	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
21	20230628	130943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18940	-50	5	-0.26	336202100	17704	189.83	19050	19050	18930	24650	13300	18990	18990.18	2.75	0	-4316	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2785	-21.28	1.71	12	0.12	-890.00	11067.00	27500	20220728	-31.13	15900	20221013	19.12	23550	-19.58	20230102	18000	5.22	20230302	27500	-31.13	20220728	15900	19.12	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
22	20230628	120955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	-40	5	-0.21	323794120	17049	182.81	19050	19050	18930	24650	13300	18990	18991.97	2.75	0	-3868	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2787	-21.29	1.71	12	0.12	-890.00	11067.00	27500	20220728	-31.09	15900	20221013	19.18	23550	-19.53	20230102	18000	5.28	20230302	27500	-31.09	20220728	15900	19.18	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
23	20230628	110950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	0	3	0.00	269726140	14199	152.25	19050	19050	18970	24650	13300	18990	18996.14	2.75	0	-2661	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2792	-21.34	1.72	12	0.10	-890.00	11067.00	27500	20220728	-30.95	15900	20221013	19.43	23550	-19.36	20230102	18000	5.50	20230302	27500	-30.95	20220728	15900	19.43	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
24	20230628	100950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	10	2	0.05	233226800	12277	131.64	19050	19050	18970	24650	13300	18990	18997.05	2.75	0	-2019	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2794	-21.35	1.72	12	0.08	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
25	20230628	090946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	10	2	0.05	26964580	1418	15.20	19050	19050	18990	24650	13300	18990	19015.92	2.75	0	-386	19316	19152	19066	18902	18816	19110	18860	74	5675	500	14050	10	1	14704872	2794	-21.35	1.72	12	0.01	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.50	N	271980	500	73 억	405117	N	N	1	N	N
26	20230627	160945	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	-110	5	-0.58	174419880	9151	64.35	19000	19230	18980	24800	13370	19100	19060.20	2.78	0	-3332	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2792	-21.34	1.72	12	0.06	-890.00	11067.00	27500	20220728	-30.95	15900	20221013	19.43	23550	-19.36	20230102	18000	5.50	20230302	27500	-30.95	20220728	15900	19.43	20221013	1.52	N	271980	500	73 억	408312	N	N	1	N	N
27	20230627	150953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19020	-80	5	-0.42	169538390	8894	62.54	19000	19230	18980	24800	13370	19100	19062.11	2.78	0	-3278	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2797	-21.37	1.72	12	0.06	-890.00	11067.00	27500	20220728	-30.84	15900	20221013	19.62	23550	-19.24	20230102	18000	5.67	20230302	27500	-30.84	20220728	15900	19.62	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
28	20230627	141002	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	-110	5	-0.58	152993720	8023	56.42	19000	19230	18990	24800	13370	19100	19069.39	2.78	0	-2759	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2792	-21.34	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.95	15900	20221013	19.43	23550	-19.36	20230102	18000	5.50	20230302	27500	-30.95	20220728	15900	19.43	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
29	20230627	131000	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	-100	5	-0.52	137620510	7215	50.73	19000	19230	19000	24800	13370	19100	19074.22	2.78	0	-2031	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2794	-21.35	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
30	20230627	121000	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19070	-30	5	-0.16	118787340	6225	43.77	19000	19230	19000	24800	13370	19100	19082.30	2.78	0	-1495	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2804	-21.43	1.72	12	0.04	-890.00	11067.00	27500	20220728	-30.65	15900	20221013	19.94	23550	-19.02	20230102	18000	5.94	20230302	27500	-30.65	20220728	15900	19.94	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
31	20230627	111010	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19010	-90	5	-0.47	113306870	5937	41.75	19000	19230	19000	24800	13370	19100	19084.87	2.78	0	-1467	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2795	-21.36	1.72	12	0.04	-890.00	11067.00	27500	20220728	-30.87	15900	20221013	19.56	23550	-19.28	20230102	18000	5.61	20230302	27500	-30.87	20220728	15900	19.56	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
32	20230627	100939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19090	-10	5	-0.05	81015370	4242	29.83	19000	19230	19000	24800	13370	19100	19098.39	2.78	0	-1148	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2807	-21.45	1.72	12	0.03	-890.00	11067.00	27500	20220728	-30.58	15900	20221013	20.06	23550	-18.94	20230102	18000	6.06	20230302	27500	-30.58	20220728	15900	20.06	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
33	20230627	090945	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19070	-30	5	-0.16	22959260	1208	8.49	19000	19190	19000	24800	13370	19100	19006.01	2.78	0	-12	19353	19226	19063	18936	18773	19290	19000	74	5715	500	14130	10	1	14704872	2804	-21.43	1.72	12	0.01	-890.00	11067.00	27500	20220728	-30.65	15900	20221013	19.94	23550	-19.02	20230102	18000	5.94	20230302	27500	-30.65	20220728	15900	19.94	20221013	1.52	N	271980	500	73 억	408312	N	N	4	N	N
34	20230626	160944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19100	-10	5	-0.05	267920390	14044	88.49	19060	19190	18900	24800	13380	19110	19077.15	2.75	0	3773	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2809	-21.46	1.73	12	0.10	-890.00	11067.00	27500	20220728	-30.55	15900	20221013	20.13	23550	-18.90	20230102	18000	6.11	20230302	27500	-30.55	20220728	15900	20.13	20221013	1.54	N	271980	500	73 억	404170	N	N	4	N	N
35	20230626	150950	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	40	2	0.21	245269350	12859	81.03	19060	19190	18900	24800	13380	19110	19073.75	2.75	0	3651	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2816	-21.52	1.73	12	0.09	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
36	20230626	140949	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	40	2	0.21	214408570	11247	70.87	19060	19190	18900	24800	13380	19110	19063.62	2.75	0	2744	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2816	-21.52	1.73	12	0.08	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
37	20230626	130942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	40	2	0.21	203215450	10662	67.18	19060	19190	18900	24800	13380	19110	19059.79	2.75	0	2719	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2816	-21.52	1.73	12	0.07	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
38	20230626	120944	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19170	60	2	0.31	192983390	10128	63.82	19060	19190	18900	24800	13380	19110	19054.44	2.75	0	2716	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2819	-21.54	1.73	12	0.07	-890.00	11067.00	27500	20220728	-30.29	15900	20221013	20.57	23550	-18.60	20230102	18000	6.50	20230302	27500	-30.29	20220728	15900	20.57	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
39	20230626	110943	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19120	10	2	0.05	155197900	8154	51.38	19060	19190	18900	24800	13380	19110	19033.35	2.75	0	1643	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2812	-21.48	1.73	12	0.06	-890.00	11067.00	27500	20220728	-30.47	15900	20221013	20.25	23550	-18.81	20230102	18000	6.22	20230302	27500	-30.47	20220728	15900	20.25	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
40	20230626	100942	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19080	-30	5	-0.16	82133540	4318	27.21	19060	19190	18900	24800	13380	19110	19021.20	2.75	0	379	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2806	-21.44	1.72	12	0.03	-890.00	11067.00	27500	20220728	-30.62	15900	20221013	20.00	23550	-18.98	20230102	18000	6.00	20230302	27500	-30.62	20220728	15900	20.00	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
41	20230626	090946	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18940	-170	5	-0.89	23493950	1234	7.78	19060	19070	18940	24800	13380	19110	19038.86	2.75	0	-1135	19376	19242	19096	18962	18816	19310	19030	74	5710	500	14140	10	1	14704872	2785	-21.28	1.71	12	0.01	-890.00	11067.00	27500	20220728	-31.13	15900	20221013	19.12	23550	-19.58	20230102	18000	5.22	20230302	27500	-31.13	20220728	15900	19.12	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
42	20230623	183601	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19110	160	2	0.84	302383900	15870	173.90	18950	19230	18950	24600	13270	18950	19053.84	2.75	825	826	19156	19052	18996	18892	18836	19025	18865	74	5665	500	14020	10	1	14704872	2810	-21.47	1.73	12	0.11	-890.00	11067.00	27500	20220728	-30.51	15900	20221013	20.19	23550	-18.85	20230102	18000	6.17	20230302	27500	-30.51	20220728	15900	20.19	20221013	1.54	N	271980	500	73 억	404170	N	N	20	N	N
43	20230623	140756	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19080	130	2	0.69	201885760	10604	116.20	18950	19100	18950	24600	13270	18950	19038.64	2.74	0	730	19156	19052	18996	18892	18836	19025	18865	74	5665	500	14020	10	1	14704872	2806	-21.44	1.72	12	0.07	-890.00	11067.00	27500	20220728	-30.62	15900	20221013	20.00	23550	-18.98	20230102	18000	6.00	20230302	27500	-30.62	20220728	15900	20.00	20221013	1.54	N	271980	500	73 억	403345	N	N	7	N	N
44	20230622	160420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	-80	5	-0.42	169530080	8928	93.80	19030	19100	18940	24700	13330	19030	18988.63	2.75	0	-634	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2787	-21.29	1.71	12	0.06	-890.00	11067.00	27500	20220728	-31.09	15900	20221013	19.18	23550	-19.53	20230102	18000	5.28	20230302	27500	-31.09	20220728	15900	19.18	20221013	1.56	N	271980	500	73 억	403777	N	N	7	N	N
45	20230622	150709	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19030	0	3	0.00	138776410	7305	76.75	19030	19100	18950	24700	13330	19030	18997.46	2.75	0	-589	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2798	-21.38	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.80	15900	20221013	19.69	23550	-19.19	20230102	18000	5.72	20230302	27500	-30.80	20220728	15900	19.69	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
46	20230622	140356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	-30	5	-0.16	101428870	5337	56.07	19030	19100	18980	24700	13330	19030	19004.85	2.75	0	-486	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2794	-21.35	1.72	12	0.04	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
47	20230622	130540	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	-50	5	-0.26	98977120	5208	54.72	19030	19100	18980	24700	13330	19030	19004.82	2.75	0	-396	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2791	-21.33	1.72	12	0.04	-890.00	11067.00	27500	20220728	-30.98	15900	20221013	19.37	23550	-19.41	20230102	18000	5.44	20230302	27500	-30.98	20220728	15900	19.37	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
48	20230622	120128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	-50	5	-0.26	59534880	3132	32.91	19030	19100	18980	24700	13330	19030	19008.58	2.75	0	-291	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2791	-21.33	1.72	12	0.02	-890.00	11067.00	27500	20220728	-30.98	15900	20221013	19.37	23550	-19.41	20230102	18000	5.44	20230302	27500	-30.98	20220728	15900	19.37	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
49	20230622	110324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	-50	5	-0.26	47146830	2480	26.06	19030	19100	18980	24700	13330	19030	19010.82	2.75	0	-206	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2791	-21.33	1.72	12	0.02	-890.00	11067.00	27500	20220728	-30.98	15900	20221013	19.37	23550	-19.41	20230102	18000	5.44	20230302	27500	-30.98	20220728	15900	19.37	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
50	20230622	100402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19010	-20	5	-0.11	22129580	1163	12.22	19030	19100	18980	24700	13330	19030	19028.01	2.75	0	-208	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2795	-21.36	1.72	12	0.01	-890.00	11067.00	27500	20220728	-30.87	15900	20221013	19.56	23550	-19.28	20230102	18000	5.61	20230302	27500	-30.87	20220728	15900	19.56	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
51	20230622	090119	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19020	-10	5	-0.05	266410	14	0.15	19030	19030	19020	24700	13330	19030	19029.29	2.75	0	-2	19510	19270	19150	18910	18790	19210	18850	74	5685	500	14080	10	1	14704872	2797	-21.37	1.72	12	0.00	-890.00	11067.00	27500	20220728	-30.84	15900	20221013	19.62	23550	-19.24	20230102	18000	5.67	20230302	27500	-30.84	20220728	15900	19.62	20221013	1.56	N	271980	500	73 억	403777	N	N	216	N	N
52	20230621	160157	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19030	-150	5	-0.78	179890530	9394	138.66	19180	19390	19030	24900	13430	19180	19149.58	2.75	0	-1391	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2798	-21.38	1.72	12	0.06	-890.00	11067.00	27500	20220728	-30.80	15900	20221013	19.69	23550	-19.19	20230102	18000	5.72	20230302	27500	-30.80	20220728	15900	19.69	20221013	1.56	N	271980	500	73 억	405009	N	N	216	N	N
53	20230621	150709	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19090	-90	5	-0.47	154765630	8075	119.19	19180	19390	19080	24900	13430	19180	19166.02	2.75	0	-1349	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2807	-21.45	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.58	15900	20221013	20.06	23550	-18.94	20230102	18000	6.06	20230302	27500	-30.58	20220728	15900	20.06	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
54	20230621	140255	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	-30	5	-0.16	132412130	6904	101.90	19180	19390	19080	24900	13430	19180	19179.05	2.75	0	-875	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2816	-21.52	1.73	12	0.05	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
55	20230621	130201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	-30	5	-0.16	88351560	4598	67.87	19180	19390	19080	24900	13430	19180	19215.22	2.75	0	-612	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2816	-21.52	1.73	12	0.03	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
56	20230621	120413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19170	-10	5	-0.05	73384670	3817	56.34	19180	19390	19080	24900	13430	19180	19225.75	2.75	0	-512	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2819	-21.54	1.73	12	0.03	-890.00	11067.00	27500	20220728	-30.29	15900	20221013	20.57	23550	-18.60	20230102	18000	6.50	20230302	27500	-30.29	20220728	15900	20.57	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
57	20230621	110920	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19190	10	2	0.05	69203410	3599	53.12	19180	19390	19080	24900	13430	19180	19228.51	2.75	0	-435	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2822	-21.56	1.73	12	0.02	-890.00	11067.00	27500	20220728	-30.22	15900	20221013	20.69	23550	-18.51	20230102	18000	6.61	20230302	27500	-30.22	20220728	15900	20.69	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
58	20230621	100847	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19260	80	2	0.42	55614100	2891	42.67	19180	19390	19080	24900	13430	19180	19236.98	2.75	0	-118	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2832	-21.64	1.74	12	0.02	-890.00	11067.00	27500	20220728	-29.96	15900	20221013	21.13	23550	-18.22	20230102	18000	7.00	20230302	27500	-29.96	20220728	15900	21.13	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
59	20230621	090356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19080	-100	5	-0.52	11165980	584	8.62	19180	19180	19080	24900	13430	19180	19119.83	2.75	0	-320	19380	19280	19120	19020	18860	19330	19070	74	5735	500	14190	10	1	14704872	2806	-21.44	1.72	12	0.00	-890.00	11067.00	27500	20220728	-30.62	15900	20221013	20.00	23550	-18.98	20230102	18000	6.00	20230302	27500	-30.62	20220728	15900	20.00	20221013	1.56	N	271980	500	73 억	405009	N	N	5	N	N
60	20230620	160848	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19180	80	2	0.42	128150860	6694	67.99	18960	19220	18960	24800	13370	19100	19144.13	2.76	0	-956	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2820	-21.55	1.73	12	0.05	-890.00	11067.00	27500	20220728	-30.25	15900	20221013	20.63	23550	-18.56	20230102	18000	6.56	20230302	27500	-30.25	20220728	15900	20.63	20221013	1.57	N	271980	500	73 억	405965	N	N	5	N	N
61	20230620	150529	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19210	110	2	0.58	114156300	5964	60.57	18960	19220	18960	24800	13370	19100	19140.90	2.76	0	-914	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2825	-21.58	1.74	12	0.04	-890.00	11067.00	27500	20220728	-30.15	15900	20221013	20.82	23550	-18.43	20230102	18000	6.72	20230302	27500	-30.15	20220728	15900	20.82	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
62	20230620	140126	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19180	80	2	0.42	92906850	4857	49.33	18960	19220	18960	24800	13370	19100	19128.44	2.76	0	-756	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2820	-21.55	1.73	12	0.03	-890.00	11067.00	27500	20220728	-30.25	15900	20221013	20.63	23550	-18.56	20230102	18000	6.56	20230302	27500	-30.25	20220728	15900	20.63	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
63	20230620	130932	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19190	90	2	0.47	87825750	4592	46.64	18960	19220	18960	24800	13370	19100	19125.82	2.76	0	-648	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2822	-21.56	1.73	12	0.03	-890.00	11067.00	27500	20220728	-30.22	15900	20221013	20.69	23550	-18.51	20230102	18000	6.61	20230302	27500	-30.22	20220728	15900	20.69	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
64	20230620	120429	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19140	40	2	0.21	66747930	3493	35.48	18960	19220	18960	24800	13370	19100	19109.06	2.76	0	-335	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2815	-21.51	1.73	12	0.02	-890.00	11067.00	27500	20220728	-30.40	15900	20221013	20.38	23550	-18.73	20230102	18000	6.33	20230302	27500	-30.40	20220728	15900	20.38	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
65	20230620	110643	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19220	120	2	0.63	57300480	3000	30.47	18960	19220	18960	24800	13370	19100	19100.16	2.76	0	-203	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2826	-21.60	1.74	12	0.02	-890.00	11067.00	27500	20220728	-30.11	15900	20221013	20.88	23550	-18.39	20230102	18000	6.78	20230302	27500	-30.11	20220728	15900	20.88	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
66	20230620	100334	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19150	50	2	0.26	25079130	1317	13.38	18960	19180	18960	24800	13370	19100	19042.62	2.76	0	-374	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2816	-21.52	1.73	12	0.01	-890.00	11067.00	27500	20220728	-30.36	15900	20221013	20.44	23550	-18.68	20230102	18000	6.39	20230302	27500	-30.36	20220728	15900	20.44	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
67	20230620	090612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19090	-10	5	-0.05	10401690	548	5.57	18960	19100	18960	24800	13370	19100	18981.19	2.76	0	-87	19273	19186	19013	18926	18753	19230	18970	74	5715	500	14130	10	1	14704872	2807	-21.45	1.72	12	0.00	-890.00	11067.00	27500	20220728	-30.58	15900	20221013	20.06	23550	-18.94	20230102	18000	6.06	20230302	27500	-30.58	20220728	15900	20.06	20221013	1.57	N	271980	500	73 억	405965	N	N	7	N	N
68	20230619	160837	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19100	230	2	1.22	184180280	9714	111.96	18880	19100	18840	24500	13210	18870	18960.29	2.75	0	650	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2809	-21.46	1.73	12	0.07	-890.00	11067.00	27500	20220728	-30.55	15900	20221013	20.13	23550	-18.90	20230102	18000	6.11	20230302	27500	-30.55	20220728	15900	20.13	20221013	1.56	N	271980	500	73 억	404954	N	N	7	N	N
69	20230619	151003	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19020	150	2	0.79	170064960	8973	103.42	18880	19080	18840	24500	13210	18870	18952.97	2.75	0	217	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2797	-21.37	1.72	12	0.06	-890.00	11067.00	27500	20220728	-30.84	15900	20221013	19.62	23550	-19.24	20230102	18000	5.67	20230302	27500	-30.84	20220728	15900	19.62	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
70	20230619	140315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19070	200	2	1.06	146270750	7723	89.02	18880	19070	18840	24500	13210	18870	18939.63	2.75	0	262	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2804	-21.43	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.65	15900	20221013	19.94	23550	-19.02	20230102	18000	5.94	20230302	27500	-30.65	20220728	15900	19.94	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
71	20230619	130726	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19060	190	2	1.01	134196390	7089	81.71	18880	19070	18840	24500	13210	18870	18930.23	2.75	0	285	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2803	-21.42	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.69	15900	20221013	19.87	23550	-19.07	20230102	18000	5.89	20230302	27500	-30.69	20220728	15900	19.87	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
72	20230619	120524	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19020	150	2	0.79	125423540	6628	76.39	18880	19070	18840	24500	13210	18870	18923.29	2.75	0	343	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2797	-21.37	1.72	12	0.05	-890.00	11067.00	27500	20220728	-30.84	15900	20221013	19.62	23550	-19.24	20230102	18000	5.67	20230302	27500	-30.84	20220728	15900	19.62	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
73	20230619	110102	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	130	2	0.69	109282550	5780	66.62	18880	19060	18840	24500	13210	18870	18907.02	2.75	0	596	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2794	-21.35	1.72	12	0.04	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
74	20230619	100401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18960	90	2	0.48	76710910	4062	46.82	18880	19060	18840	24500	13210	18870	18885.01	2.75	0	867	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2788	-21.30	1.71	12	0.03	-890.00	11067.00	27500	20220728	-31.05	15900	20221013	19.25	23550	-19.49	20230102	18000	5.33	20230302	27500	-31.05	20220728	15900	19.25	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
75	20230619	090451	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	-20	5	-0.11	23787460	1260	14.52	18880	18950	18850	24500	13210	18870	18878.94	2.75	0	38	19243	19056	18963	18776	18683	19010	18730	74	5645	500	13960	10	1	14704872	2772	-21.18	1.70	12	0.01	-890.00	11067.00	27500	20220728	-31.45	15900	20221013	18.55	23550	-19.96	20230102	18000	4.72	20230302	27500	-31.45	20220728	15900	18.55	20221013	1.56	N	271980	500	73 억	404954	N	N	6	N	N
76	20230616	160153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	10	2	0.05	135005450	7120	27.08	18970	19150	18870	24500	13210	18860	18961.44	2.76	0	-2436	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2775	-21.20	1.71	12	0.05	-890.00	11067.00	27500	20220728	-31.38	15900	20221013	18.68	23550	-19.87	20230102	18000	4.83	20230302	27500	-31.38	20220728	15900	18.68	20221013	1.56	N	271980	500	73 억	406153	N	N	6	N	N
77	20230616	150536	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	40	2	0.21	121601420	6410	24.38	18970	19150	18870	24500	13210	18860	18970.58	2.76	0	-2099	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2779	-21.24	1.71	12	0.04	-890.00	11067.00	27500	20220728	-31.27	15900	20221013	18.87	23550	-19.75	20230102	18000	5.00	20230302	27500	-31.27	20220728	15900	18.87	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
78	20230616	140444	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18930	70	2	0.37	94232760	4964	18.88	18970	19150	18870	24500	13210	18860	18983.23	2.76	0	-1328	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2784	-21.27	1.71	12	0.03	-890.00	11067.00	27500	20220728	-31.16	15900	20221013	19.06	23550	-19.62	20230102	18000	5.17	20230302	27500	-31.16	20220728	15900	19.06	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
79	20230616	130614	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18940	80	2	0.42	82571310	4348	16.54	18970	19150	18870	24500	13210	18860	18990.64	2.76	0	-973	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2785	-21.28	1.71	12	0.03	-890.00	11067.00	27500	20220728	-31.13	15900	20221013	19.12	23550	-19.58	20230102	18000	5.22	20230302	27500	-31.13	20220728	15900	19.12	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
80	20230616	120230	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18990	130	2	0.69	62609080	3295	12.53	18970	19150	18870	24500	13210	18860	19001.24	2.76	0	-576	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2792	-21.34	1.72	12	0.02	-890.00	11067.00	27500	20220728	-30.95	15900	20221013	19.43	23550	-19.36	20230102	18000	5.50	20230302	27500	-30.95	20220728	15900	19.43	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
81	20230616	110534	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	120	2	0.64	50322970	2648	10.07	18970	19150	18870	24500	13210	18860	19004.14	2.76	0	-259	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2791	-21.33	1.72	12	0.02	-890.00	11067.00	27500	20220728	-30.98	15900	20221013	19.37	23550	-19.41	20230102	18000	5.44	20230302	27500	-30.98	20220728	15900	19.37	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
82	20230616	100320	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19000	140	2	0.74	26066230	1371	5.21	18970	19150	18870	24500	13210	18860	19012.57	2.76	0	203	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2794	-21.35	1.72	12	0.01	-890.00	11067.00	27500	20220728	-30.91	15900	20221013	19.50	23550	-19.32	20230102	18000	5.56	20230302	27500	-30.91	20220728	15900	19.50	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
83	20230616	090522	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18880	20	2	0.11	1119370	59	0.22	18970	19020	18880	24500	13210	18860	18972.37	2.76	0	10	19366	19112	18966	18712	18566	19040	18640	74	5645	500	13950	10	1	14704872	2776	-21.21	1.71	12	0.00	-890.00	11067.00	27500	20220728	-31.35	15900	20221013	18.74	23550	-19.83	20230102	18000	4.89	20230302	27500	-31.35	20220728	15900	18.74	20221013	1.56	N	271980	500	73 억	406153	N	N	8	N	N
84	20230615	150316	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18860	-270	5	-1.41	474594050	24984	113.03	19100	19220	18850	24850	13400	19130	18995.92	2.82	0	-9967	19556	19342	19216	19002	18876	19280	18940	74	5725	500	14150	10	1	14704872	2773	-21.19	1.70	12	0.17	-890.00	11067.00	27500	20220728	-31.42	15900	20221013	18.62	23550	-19.92	20230102	18000	4.78	20230302	27500	-31.42	20220728	15900	18.62	20221013	1.55	N	271980	500	73 억	414328	N	N	10	N	N
85	20230615	140740	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18900	-230	5	-1.20	384183820	20193	91.35	19100	19220	18850	24850	13400	19130	19025.59	2.82	0	-8775	19556	19342	19216	19002	18876	19280	18940	74	5725	500	14150	10	1	14704872	2779	-21.24	1.71	12	0.14	-890.00	11067.00	27500	20220728	-31.27	15900	20221013	18.87	23550	-19.75	20230102	18000	5.00	20230302	27500	-31.27	20220728	15900	18.87	20221013	1.55	N	271980	500	73 억	414328	N	N	10	N	N
86	20230615	130204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19040	-90	5	-0.47	241781080	12672	57.33	19100	19220	18950	24850	13400	19130	19079.95	2.82	0	-5922	19556	19342	19216	19002	18876	19280	18940	74	5725	500	14150	10	1	14704872	2800	-21.39	1.72	12	0.09	-890.00	11067.00	27500	20220728	-30.76	15900	20221013	19.75	23550	-19.15	20230102	18000	5.78	20230302	27500	-30.76	20220728	15900	19.75	20221013	1.55	N	271980	500	73 억	414328	N	N	10	N	N
87	20230615	120829	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19110	-20	5	-0.10	229907920	12049	54.51	19100	19220	18950	24850	13400	19130	19081.08	2.82	0	-5802	19556	19342	19216	19002	18876	19280	18940	74	5725	500	14150	10	1	14704872	2810	-21.47	1.73	12	0.08	-890.00	11067.00	27500	20220728	-30.51	15900	20221013	20.19	23550	-18.85	20230102	18000	6.17	20230302	27500	-30.51	20220728	15900	20.19	20221013	1.55	N	271980	500	73 억	414328	N	N	10	N	N
88	20230615	110910	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19020	-110	5	-0.58	168485150	8816	39.88	19100	19220	19020	24850	13400	19130	19111.29	2.82	0	-4349	19556	19342	19216	19002	18876	19280	18940	74	5725	500	14150	10	1	14704872	2797	-21.37	1.72	12	0.06	-890.00	11067.00	27500	20220728	-30.84	15900	20221013	19.62	23550	-19.24	20230102	18000	5.67	20230302	27500	-30.84	20220728	15900	19.62	20221013	1.55	N	271980	500	73 억	414328	N	N	10	N	N
89	20230611	184751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	19910	150	2	0.76	302551620	15151	87.86	19790	20100	19790	25650	13840	19760	19969.18	2.93	707	327	20293	20026	19883	19616	19473	19955	19545	74	5905	500	14620	10	1	14704872	2928	-22.37	1.80	12	0.10	-890.00	11067.00	27500	20220728	-27.60	15900	20221013	25.22	23550	-15.46	20230102	18000	10.61	20230302	27500	-27.60	20220728	15900	25.22	20221013	1.59	N	271980	500	73 억	430431	N	N	10	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History