KissMeData/005500/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	656870400	29714	92.04	22300	22300	22050	28850	15550	22200	22107.42	3.22	0	4796	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3072	14.03	1.06	12	0.21	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
3	20230630	150203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	503625650	22781	70.56	22300	22300	22050	28850	15550	22200	22107.27	3.22	0	4573	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3065	14.00	1.06	12	0.16	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
4	20230630	140203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	396063200	17914	55.49	22300	22300	22050	28850	15550	22200	22109.14	3.22	0	1967	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3072	14.03	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
5	20230630	130202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	351295000	15892	49.23	22300	22300	22050	28850	15550	22200	22105.15	3.22	0	1704	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3079	14.06	1.06	12	0.11	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
6	20230630	120201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	302186500	13674	42.36	22300	22300	22050	28850	15550	22200	22099.35	3.22	0	1561	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3079	14.06	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
7	20230630	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	0	3	0.00	77994450	3525	10.92	22300	22300	22050	28850	15550	22200	22126.09	3.22	0	-518	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3086	14.10	1.07	12	0.03	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
8	20230630	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	0	3	0.00	70449100	3185	9.87	22300	22300	22050	28850	15550	22200	22119.03	3.22	0	-518	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3086	14.10	1.07	12	0.02	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
9	20230630	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	100	2	0.45	2832100	127	0.39	22300	22300	22300	28850	15550	22200	22300.00	3.22	0	0	22566	22382	22216	22032	21866	22300	21950	139	6650	1000	16870	50	1	13900000	3100	14.16	1.07	12	0.00	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	1.95	N	005500	1000	139 억	448261	N	N	3	N	N
10	20230629	160203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	712378600	32168	154.34	22350	22400	22050	29050	15650	22350	22145.41	3.25	0	-3981	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3086	14.10	1.07	12	0.23	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.03	N	005500	1000	139 억	451690	N	N	3	N	N
11	20230629	150201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	625080450	28224	135.42	22350	22400	22050	29050	15650	22350	22147.12	3.25	0	-3245	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3079	14.06	1.06	12	0.20	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
12	20230629	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	459247900	20723	99.43	22350	22400	22050	29050	15650	22350	22161.27	3.25	0	-3028	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3086	14.10	1.07	12	0.15	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
13	20230629	130200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-200	5	-0.89	280383300	12632	60.61	22350	22400	22100	29050	15650	22350	22196.27	3.25	0	-1834	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3079	14.06	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
14	20230629	120202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	254062350	11443	54.90	22350	22400	22150	29050	15650	22350	22202.43	3.25	0	-1122	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3086	14.10	1.07	12	0.08	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
15	20230629	110201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-150	5	-0.67	187287200	8430	40.45	22350	22400	22150	29050	15650	22350	22216.75	3.25	0	-1074	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3086	14.10	1.07	12	0.06	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
16	20230629	100202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	0	3	0.00	38925900	1748	8.39	22350	22400	22150	29050	15650	22350	22268.82	3.25	0	-523	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3107	14.19	1.07	12	0.01	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
17	20230629	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-50	5	-0.22	2700750	121	0.58	22350	22350	22300	29050	15650	22350	22320.25	3.25	0	-10	22550	22450	22350	22250	22150	22450	22250	139	6700	1000	16980	50	1	13900000	3100	14.16	1.07	12	0.00	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.03	N	005500	1000	139 억	451690	N	N	0	N	N
18	20230628	160200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	0	3	0.00	465252400	20837	77.00	22350	22450	22250	29050	15650	22350	22328.19	3.20	0	7978	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3107	14.19	1.07	12	0.15	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
19	20230628	150201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	50	2	0.22	404355350	18104	66.90	22350	22450	22250	29050	15650	22350	22335.14	3.20	0	7849	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3114	14.22	1.08	12	0.13	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
20	20230628	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	0	3	0.00	274129400	12279	45.38	22350	22450	22250	29050	15650	22350	22325.06	3.20	0	6237	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3107	14.19	1.07	12	0.09	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
21	20230628	130200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	50	2	0.22	206129450	9235	34.13	22350	22450	22250	29050	15650	22350	22320.46	3.20	0	4821	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3114	14.22	1.08	12	0.07	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
22	20230628	120149	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-50	5	-0.22	167902050	7522	27.80	22350	22450	22250	29050	15650	22350	22321.46	3.20	0	4201	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3100	14.16	1.07	12	0.05	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
23	20230628	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	50	2	0.22	113744650	5095	18.83	22350	22450	22250	29050	15650	22350	22324.76	3.20	0	2581	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3114	14.22	1.08	12	0.04	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
24	20230628	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	0	3	0.00	66414000	2979	11.01	22350	22400	22250	29050	15650	22350	22294.06	3.20	0	651	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3107	14.19	1.07	12	0.02	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
25	20230628	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	50	2	0.22	2547950	114	0.42	22350	22400	22350	29050	15650	22350	22350.44	3.20	0	-1	22683	22516	22383	22216	22083	22450	22150	139	6700	1000	16980	50	1	13900000	3114	14.22	1.08	12	0.00	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.05	N	005500	1000	139 억	444584	N	N	0	N	N
26	20230627	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	-150	5	-0.67	605179300	27060	85.65	22500	22550	22250	29250	15750	22500	22364.30	3.21	0	-251	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3107	14.19	1.07	12	0.19	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
27	20230627	150201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	-100	5	-0.44	258970800	11563	36.60	22500	22550	22350	29250	15750	22500	22396.42	3.21	0	-1825	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3114	14.22	1.08	12	0.08	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
28	20230627	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22400	-100	5	-0.44	204817050	9143	28.94	22500	22550	22350	29250	15750	22500	22401.41	3.21	0	-1999	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3114	14.22	1.08	12	0.07	1575.00	20799.00	28500	20220928	-21.40	19990	20230316	12.06	26150	-14.34	20230102	19990	12.06	20230316	28500	-21.40	20220928	19990	12.06	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
29	20230627	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	146960900	6558	20.76	22500	22550	22350	29250	15750	22500	22409.27	3.21	0	-1317	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3121	14.25	1.08	12	0.05	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
30	20230627	120203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	106064150	4733	14.98	22500	22550	22350	29250	15750	22500	22409.31	3.21	0	-1100	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3121	14.25	1.08	12	0.03	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
31	20230627	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	85292950	3807	12.05	22500	22550	22350	29250	15750	22500	22403.99	3.21	0	-800	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3121	14.25	1.08	12	0.03	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
32	20230627	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22450	-50	5	-0.22	38355750	1710	5.41	22500	22550	22350	29250	15750	22500	22429.85	3.21	0	-556	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3121	14.25	1.08	12	0.01	1575.00	20799.00	28500	20220928	-21.23	19990	20230316	12.31	26150	-14.15	20230102	19990	12.31	20230316	28500	-21.23	20220928	19990	12.31	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
33	20230627	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	0	3	0.00	3352500	149	0.47	22500	22500	22500	29250	15750	22500	22500.00	3.21	0	0	22866	22682	22416	22232	21966	22775	22325	139	6750	1000	17100	50	1	13900000	3128	14.29	1.08	12	0.00	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	2.13	N	005500	1000	139 억	446014	N	N	14	N	N
34	20230626	160201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	100	2	0.45	702844350	31470	67.77	22400	22600	22150	29100	15700	22400	22333.78	3.21	0	-645	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3128	14.29	1.08	12	0.23	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	2.09	N	005500	1000	139 억	446653	N	N	14	N	N
35	20230626	150201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22500	100	2	0.45	656147250	29395	63.30	22400	22600	22150	29100	15700	22400	22321.73	3.21	0	222	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3128	14.29	1.08	12	0.21	1575.00	20799.00	28500	20220928	-21.05	19990	20230316	12.56	26150	-13.96	20230102	19990	12.56	20230316	28500	-21.05	20220928	19990	12.56	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
36	20230626	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	403204850	18134	39.05	22400	22450	22150	29100	15700	22400	22234.74	3.21	0	1316	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3093	14.13	1.07	12	0.13	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
37	20230626	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	318158150	14304	30.80	22400	22450	22150	29100	15700	22400	22242.60	3.21	0	1216	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3093	14.13	1.07	12	0.10	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
38	20230626	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	-200	5	-0.89	302954750	13621	29.33	22400	22450	22150	29100	15700	22400	22241.74	3.21	0	1636	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3086	14.10	1.07	12	0.10	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
39	20230626	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22350	-50	5	-0.22	264676300	11900	25.63	22400	22450	22150	29100	15700	22400	22241.71	3.21	0	1711	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3107	14.19	1.07	12	0.09	1575.00	20799.00	28500	20220928	-21.58	19990	20230316	11.81	26150	-14.53	20230102	19990	11.81	20230316	28500	-21.58	20220928	19990	11.81	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
40	20230626	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	167067700	7509	16.17	22400	22450	22150	29100	15700	22400	22248.99	3.21	0	-19	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3100	14.16	1.07	12	0.05	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
41	20230626	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	27179800	1218	2.62	22400	22400	22300	29100	15700	22400	22315.11	3.21	0	-61	22866	22632	22316	22082	21766	22750	22200	139	6700	1000	17020	50	1	13900000	3100	14.16	1.07	12	0.01	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.09	N	005500	1000	139 억	446653	N	N	21	N	N
42	20230623	151519	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	1013786550	45544	191.41	22200	22550	22000	28700	15500	22100	22259.50	3.24	0	-4022	22500	22300	22150	21950	21800	22400	22050	139	6600	1000	16790	50	1	13900000	3086	14.10	1.07	12	0.33	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.07	N	005500	1000	139 억	450134	N	N	8	N	N
43	20230623	140146	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	491474450	22199	93.30	22200	22300	22000	28700	15500	22100	22139.49	3.24	0	-2242	22500	22300	22150	21950	21800	22400	22050	139	6600	1000	16790	50	1	13900000	3072	14.03	1.06	12	0.16	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.07	N	005500	1000	139 억	450134	N	N	8	N	N
44	20230622	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	524447950	23776	76.71	22000	22350	22000	28650	15450	22050	22057.87	3.24	0	35	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3072	14.03	1.06	12	0.17	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.10	N	005500	1000	139 억	449747	N	N	8	N	N
45	20230622	150922	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	512944850	23255	75.03	22000	22350	22000	28650	15450	22050	22057.40	3.24	0	230	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3072	14.03	1.06	12	0.17	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
46	20230622	140103	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	469758850	21300	68.72	22000	22350	22000	28650	15450	22050	22054.41	3.24	0	275	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3072	14.03	1.06	12	0.15	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
47	20230622	130528	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-50	5	-0.23	418174950	18958	61.16	22000	22350	22000	28650	15450	22050	22057.97	3.24	0	1164	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3058	13.97	1.06	12	0.14	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
48	20230622	120707	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	397734700	18031	58.17	22000	22350	22000	28650	15450	22050	22058.38	3.24	0	1159	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3072	14.03	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
49	20230622	111027	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	50	2	0.23	371772100	16854	54.38	22000	22350	22000	28650	15450	22050	22058.39	3.24	0	493	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3072	14.03	1.06	12	0.12	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
50	20230622	100807	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	100	2	0.45	200392300	9083	29.30	22000	22350	22000	28650	15450	22050	22062.35	3.24	0	-865	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3079	14.06	1.06	12	0.07	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
51	20230622	090239	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22250	200	2	0.91	15246150	686	2.21	22000	22350	22000	28650	15450	22050	22224.71	3.24	0	-481	22516	22282	22166	21932	21816	22225	21875	139	6600	1000	16750	50	1	13900000	3093	14.13	1.07	12	0.00	1575.00	20799.00	28500	20220928	-21.93	19990	20230316	11.31	26150	-14.91	20230102	19990	11.31	20230316	28500	-21.93	20220928	19990	11.31	20230316	2.10	N	005500	1000	139 억	449747	N	N	537	N	N
52	20230621	160725	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	-150	5	-0.68	680960850	30698	61.49	22050	22400	22050	28850	15550	22200	22182.58	3.21	0	3660	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3065	14.00	1.06	12	0.22	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	2.14	N	005500	1000	139 억	446060	N	N	537	N	N
53	20230621	150326	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	572923800	25803	51.68	22050	22400	22050	28850	15550	22200	22203.77	3.21	0	4109	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3072	14.03	1.06	12	0.19	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
54	20230621	140431	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	0	3	0.00	512533300	23074	46.22	22050	22400	22050	28850	15550	22200	22212.59	3.21	0	4917	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3086	14.10	1.07	12	0.17	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
55	20230621	130623	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	463167800	20846	41.75	22050	22400	22050	28850	15550	22200	22218.55	3.21	0	5186	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3079	14.06	1.06	12	0.15	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
56	20230621	120214	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	0	3	0.00	437945450	19708	39.47	22050	22400	22050	28850	15550	22200	22221.71	3.21	0	5206	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3086	14.10	1.07	12	0.14	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
57	20230621	110219	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	-50	5	-0.23	393828050	17720	35.49	22050	22400	22050	28850	15550	22200	22225.06	3.21	0	5239	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3079	14.06	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
58	20230621	101023	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22300	100	2	0.45	347618000	15639	31.32	22050	22400	22050	28850	15550	22200	22227.64	3.21	0	4778	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3100	14.16	1.07	12	0.11	1575.00	20799.00	28500	20220928	-21.75	19990	20230316	11.56	26150	-14.72	20230102	19990	11.56	20230316	28500	-21.75	20220928	19990	11.56	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
59	20230621	090344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	-100	5	-0.45	13985600	634	1.27	22050	22100	22050	28850	15550	22200	22059.31	3.21	0	31	22633	22416	22133	21916	21633	22525	22025	139	6650	1000	16870	50	1	13900000	3072	14.03	1.06	12	0.00	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.14	N	005500	1000	139 억	446060	N	N	21	N	N
60	20230620	160747	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22200	100	2	0.45	1100806300	49819	86.95	22000	22350	21850	28700	15500	22100	22095.55	3.28	0	-10082	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3086	14.10	1.07	12	0.36	1575.00	20799.00	28500	20220928	-22.11	19990	20230316	11.06	26150	-15.11	20230102	19990	11.06	20230316	28500	-22.11	20220928	19990	11.06	20230316	2.14	N	005500	1000	139 억	456029	N	N	21	N	N
61	20230620	150904	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22150	50	2	0.23	1064188700	48167	84.07	22000	22350	21850	28700	15500	22100	22093.73	3.28	0	-9467	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3079	14.06	1.06	12	0.35	1575.00	20799.00	28500	20220928	-22.28	19990	20230316	10.81	26150	-15.30	20230102	19990	10.81	20230316	28500	-22.28	20220928	19990	10.81	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
62	20230620	140825	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	661490450	30063	52.47	22000	22150	21850	28700	15500	22100	22003.47	3.28	0	-9066	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3072	14.03	1.06	12	0.22	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
63	20230620	130259	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	387591900	17615	30.74	22000	22150	21900	28700	15500	22100	22003.51	3.28	0	-5165	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3051	13.94	1.06	12	0.13	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
64	20230620	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	298792200	13571	23.69	22000	22150	21900	28700	15500	22100	22016.96	3.28	0	-3016	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3058	13.97	1.06	12	0.10	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
65	20230620	110529	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22000	-100	5	-0.45	281319050	12776	22.30	22000	22150	21900	28700	15500	22100	22019.34	3.28	0	-2577	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3058	13.97	1.06	12	0.09	1575.00	20799.00	28500	20220928	-22.81	19990	20230316	10.06	26150	-15.87	20230102	19990	10.06	20230316	28500	-22.81	20220928	19990	10.06	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
66	20230620	100230	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21950	-150	5	-0.68	158161500	7192	12.55	22000	22150	21900	28700	15500	22100	21991.31	3.28	0	-1623	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3051	13.94	1.06	12	0.05	1575.00	20799.00	28500	20220928	-22.98	19990	20230316	9.80	26150	-16.06	20230102	19990	9.80	20230316	28500	-22.98	20220928	19990	9.80	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
67	20230620	090435	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	0	3	0.00	21941400	997	1.74	22000	22100	21950	28700	15500	22100	22007.42	3.28	0	-380	22600	22350	21900	21650	21200	22475	21775	139	6600	1000	16790	50	1	13900000	3072	14.03	1.06	12	0.01	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.14	N	005500	1000	139 억	456029	N	N	8	N	N
68	20230619	160631	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22100	700	2	3.27	1254440850	57276	156.71	21600	22150	21450	27800	15000	21400	21897.65	3.29	0	-1824	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3072	14.03	1.06	12	0.41	1575.00	20799.00	28500	20220928	-22.46	19990	20230316	10.56	26150	-15.49	20230102	19990	10.56	20230316	28500	-22.46	20220928	19990	10.56	20230316	2.15	N	005500	1000	139 억	457779	N	N	8	N	N
69	20230619	150111	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	22050	650	2	3.04	1120264800	51190	140.06	21600	22150	21450	27800	15000	21400	21884.45	3.29	0	-955	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3065	14.00	1.06	12	0.37	1575.00	20799.00	28500	20220928	-22.63	19990	20230316	10.31	26150	-15.68	20230102	19990	10.31	20230316	28500	-22.63	20220928	19990	10.31	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
70	20230619	140305	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	450	2	2.10	665625000	30509	83.47	21600	22150	21450	27800	15000	21400	21817.33	3.29	0	1690	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3037	13.87	1.05	12	0.22	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
71	20230619	130312	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21850	450	2	2.10	609842500	27952	76.48	21600	22150	21450	27800	15000	21400	21817.49	3.29	0	2107	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3037	13.87	1.05	12	0.20	1575.00	20799.00	28500	20220928	-23.33	19990	20230316	9.30	26150	-16.44	20230102	19990	9.30	20230316	28500	-23.33	20220928	19990	9.30	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
72	20230619	120739	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21900	500	2	2.34	561665050	25749	70.45	21600	22150	21450	27800	15000	21400	21813.08	3.29	0	3034	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3044	13.90	1.05	12	0.19	1575.00	20799.00	28500	20220928	-23.16	19990	20230316	9.55	26150	-16.25	20230102	19990	9.55	20230316	28500	-23.16	20220928	19990	9.55	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
73	20230619	110359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	400	2	1.87	512011150	23474	64.23	21600	22150	21450	27800	15000	21400	21811.84	3.29	0	2945	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3030	13.84	1.05	12	0.17	1575.00	20799.00	28500	20220928	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20220928	19990	9.05	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
74	20230619	100407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21800	400	2	1.87	455419250	20875	57.12	21600	22150	21450	27800	15000	21400	21816.49	3.29	0	3279	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3030	13.84	1.05	12	0.15	1575.00	20799.00	28500	20220928	-23.51	19990	20230316	9.05	26150	-16.63	20230102	19990	9.05	20230316	28500	-23.51	20220928	19990	9.05	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
75	20230619	090424	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21700	300	2	1.40	146738600	6798	18.60	21600	21800	21450	27800	15000	21400	21585.55	3.29	0	1796	21833	21616	21283	21066	20733	21725	21175	139	6400	1000	16260	50	1	13900000	3016	13.78	1.04	12	0.05	1575.00	20799.00	28500	20220928	-23.86	19990	20230316	8.55	26150	-17.02	20230102	19990	8.55	20230316	28500	-23.86	20220928	19990	8.55	20230316	2.15	N	005500	1000	139 억	457779	N	N	16	N	N
76	20230616	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	450	2	2.15	777065000	36478	97.98	21150	21500	20950	27200	14700	20950	21302.26	3.38	0	-12230	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2975	13.59	1.03	12	0.26	1575.00	20799.00	28500	20220928	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20220928	19990	7.05	20230316	2.20	N	005500	1000	139 억	469566	N	N	16	N	N
77	20230616	151034	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21400	450	2	2.15	718696700	33750	90.65	21150	21500	20950	27200	14700	20950	21294.72	3.38	0	-11579	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2975	13.59	1.03	12	0.24	1575.00	20799.00	28500	20220928	-24.91	19990	20230316	7.05	26150	-18.16	20230102	19990	7.05	20230316	28500	-24.91	20220928	19990	7.05	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
78	20230616	140305	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21450	500	2	2.39	541736000	25480	68.44	21150	21500	20950	27200	14700	20950	21261.22	3.38	0	-7062	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2982	13.62	1.03	12	0.18	1575.00	20799.00	28500	20220928	-24.74	19990	20230316	7.30	26150	-17.97	20230102	19990	7.30	20230316	28500	-24.74	20220928	19990	7.30	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
79	20230616	130453	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21250	300	2	1.43	296791300	14010	37.63	21150	21350	20950	27200	14700	20950	21184.25	3.38	0	-3497	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2954	13.49	1.02	12	0.10	1575.00	20799.00	28500	20220928	-25.44	19990	20230316	6.30	26150	-18.74	20230102	19990	6.30	20230316	28500	-25.44	20220928	19990	6.30	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
80	20230616	120244	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	350	2	1.67	283443600	13379	35.94	21150	21350	20950	27200	14700	20950	21185.71	3.38	0	-3367	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2961	13.52	1.02	12	0.10	1575.00	20799.00	28500	20220928	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20220928	19990	6.55	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
81	20230616	111010	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21300	350	2	1.67	239004350	11289	30.32	21150	21350	20950	27200	14700	20950	21171.44	3.38	0	-1933	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2961	13.52	1.02	12	0.08	1575.00	20799.00	28500	20220928	-25.26	19990	20230316	6.55	26150	-18.55	20230102	19990	6.55	20230316	28500	-25.26	20220928	19990	6.55	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
82	20230616	100932	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	250	2	1.19	157690900	7472	20.07	21150	21350	20950	27200	14700	20950	21104.24	3.38	0	-1209	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2947	13.46	1.02	12	0.05	1575.00	20799.00	28500	20220928	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20220928	19990	6.05	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
83	20230616	090825	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	100	2	0.48	42857350	2040	5.48	21150	21150	21000	27200	14700	20950	21008.50	3.38	0	-425	21650	21300	21050	20700	20450	21175	20575	139	6250	1000	15920	50	1	13900000	2926	13.37	1.01	12	0.01	1575.00	20799.00	28500	20220928	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20220928	19990	5.30	20230316	2.20	N	005500	1000	139 억	469566	N	N	477	N	N
84	20230615	150406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21050	-200	5	-0.94	682211050	32472	92.12	21300	21400	20800	27600	14900	21250	21009.21	3.43	0	-6269	21850	21550	21300	21000	20750	21425	20875	139	6350	1000	16150	50	1	13900000	2926	13.37	1.01	12	0.23	1575.00	20799.00	28500	20220928	-26.14	19990	20230316	5.30	26150	-19.50	20230102	19990	5.30	20230316	28500	-26.14	20220928	19990	5.30	20230316	2.22	N	005500	1000	139 억	476364	N	N	2	N	N
85	20230615	141023	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21000	-250	5	-1.18	597915300	28459	80.73	21300	21400	20800	27600	14900	21250	21009.71	3.43	0	-5071	21850	21550	21300	21000	20750	21425	20875	139	6350	1000	16150	50	1	13900000	2919	13.33	1.01	12	0.20	1575.00	20799.00	28500	20220928	-26.32	19990	20230316	5.05	26150	-19.69	20230102	19990	5.05	20230316	28500	-26.32	20220928	19990	5.05	20230316	2.22	N	005500	1000	139 억	476364	N	N	2	N	N
86	20230615	130507	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21200	-50	5	-0.24	528684150	25172	71.41	21300	21400	20800	27600	14900	21250	21002.87	3.43	0	-3640	21850	21550	21300	21000	20750	21425	20875	139	6350	1000	16150	50	1	13900000	2947	13.46	1.02	12	0.18	1575.00	20799.00	28500	20220928	-25.61	19990	20230316	6.05	26150	-18.93	20230102	19990	6.05	20230316	28500	-25.61	20220928	19990	6.05	20230316	2.22	N	005500	1000	139 억	476364	N	N	2	N	N
87	20230615	120430	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20900	-350	5	-1.65	472483850	22501	63.83	21300	21400	20800	27600	14900	21250	20998.35	3.43	0	-3146	21850	21550	21300	21000	20750	21425	20875	139	6350	1000	16150	50	1	13900000	2905	13.27	1.00	12	0.16	1575.00	20799.00	28500	20220928	-26.67	19990	20230316	4.55	26150	-20.08	20230102	19990	4.55	20230316	28500	-26.67	20220928	19990	4.55	20230316	2.22	N	005500	1000	139 억	476364	N	N	2	N	N
88	20230615	110624	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21100	-150	5	-0.71	314547500	14932	42.36	21300	21400	20900	27600	14900	21250	21065.33	3.43	0	-3606	21850	21550	21300	21000	20750	21425	20875	139	6350	1000	16150	50	1	13900000	2933	13.40	1.01	12	0.11	1575.00	20799.00	28500	20220928	-25.96	19990	20230316	5.55	26150	-19.31	20230102	19990	5.55	20230316	28500	-25.96	20220928	19990	5.55	20230316	2.22	N	005500	1000	139 억	476364	N	N	2	N	N
89	20230611	184643	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	21600	-450	5	-2.04	1820092100	83195	179.28	22250	22350	21600	28650	15450	22050	21878.35	3.35	5294	-38054	22716	22382	22216	21882	21716	22300	21800	139	6600	1000	16750	50	1	13900000	3002	13.71	1.04	12	0.60	1575.00	20799.00	28500	20220928	-24.21	19990	20230316	8.05	26150	-17.40	20230102	19990	8.05	20230316	28500	-24.21	20220928	19990	8.05	20230316	2.05	N	005500	1000	139 억	465790	N	N	215	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History