KissMeData/063160/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	160531	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	450	2	1.88	77903700	3268	24.09	23650	24350	23650	31050	16750	23900	23838.34	1.37	0	-201	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1336	-8.00	0.90	12	0.06	-3045.00	26941.00	33100	20220721	-26.44	20100	20221013	21.14	31200	-21.96	20230303	22850	6.56	20230316	33100	-26.44	20220721	20100	21.14	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
3	20230630	150533	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	100	2	0.42	72145700	3029	22.33	23650	24050	23650	31050	16750	23900	23818.32	1.37	0	-307	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1317	-7.88	0.89	12	0.06	-3045.00	26941.00	33100	20220721	-27.49	20100	20221013	19.40	31200	-23.08	20230303	22850	5.03	20230316	33100	-27.49	20220721	20100	19.40	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
4	20230630	140531	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	50	2	0.21	56782100	2388	17.60	23650	23950	23650	31050	16750	23900	23778.10	1.37	0	-165	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1314	-7.87	0.89	12	0.04	-3045.00	26941.00	33100	20220721	-27.64	20100	20221013	19.15	31200	-23.24	20230303	22850	4.81	20230316	33100	-27.64	20220721	20100	19.15	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
5	20230630	130533	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-100	5	-0.42	41074450	1729	12.74	23650	23950	23650	31050	16750	23900	23756.19	1.37	0	-238	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1306	-7.82	0.88	12	0.03	-3045.00	26941.00	33100	20220721	-28.10	20100	20221013	18.41	31200	-23.72	20230303	22850	4.16	20230316	33100	-28.10	20220721	20100	18.41	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
6	20230630	120529	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23750	-150	5	-0.63	38058050	1602	11.81	23650	23950	23650	31050	16750	23900	23756.59	1.37	0	-238	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1303	-7.80	0.88	12	0.03	-3045.00	26941.00	33100	20220721	-28.25	20100	20221013	18.16	31200	-23.88	20230303	22850	3.94	20230316	33100	-28.25	20220721	20100	18.16	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
7	20230630	110531	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	0	3	0.00	35866950	1510	11.13	23650	23950	23650	31050	16750	23900	23752.95	1.37	0	-238	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1311	-7.85	0.89	12	0.03	-3045.00	26941.00	33100	20220721	-27.79	20100	20221013	18.91	31200	-23.40	20230303	22850	4.60	20230316	33100	-27.79	20220721	20100	18.91	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
8	20230630	100531	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-50	5	-0.21	30496750	1285	9.47	23650	23950	23650	31050	16750	23900	23732.88	1.37	0	-164	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1308	-7.83	0.89	12	0.02	-3045.00	26941.00	33100	20220721	-27.95	20100	20221013	18.66	31200	-23.56	20230303	22850	4.38	20230316	33100	-27.95	20220721	20100	18.66	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
9	20230630	090533	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-100	5	-0.42	6562000	277	2.04	23650	23900	23650	31050	16750	23900	23689.53	1.37	0	26	25033	24466	24183	23616	23333	24325	23475	137	7150	2500	17200	50	1	5485962	1306	-7.82	0.88	12	0.01	-3045.00	26941.00	33100	20220721	-28.10	20100	20221013	18.41	31200	-23.72	20230303	22850	4.16	20230316	33100	-28.10	20220721	20100	18.41	20221013	1.94	N	063160	2500	137 억	75042	N	N	1	N	N
10	20230629	160531	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-800	5	-3.24	326997100	13517	170.73	24700	24750	23900	32100	17300	24700	24191.98	1.44	0	-3531	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1311	-7.85	0.89	12	0.25	-3045.00	26941.00	33100	20220721	-27.79	20100	20221013	18.91	31200	-23.40	20230303	22850	4.60	20230316	33100	-27.79	20220721	20100	18.91	20221013	1.94	N	063160	2500	137 억	79153	N	N	1	N	N
11	20230629	150528	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	-600	5	-2.43	297638050	12289	155.22	24700	24750	23950	32100	17300	24700	24219.88	1.44	0	-3461	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1322	-7.91	0.89	12	0.22	-3045.00	26941.00	33100	20220721	-27.19	20100	20221013	19.90	31200	-22.76	20230303	22850	5.47	20230316	33100	-27.19	20220721	20100	19.90	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
12	20230629	140528	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	-500	5	-2.02	205569050	8458	106.83	24700	24750	24100	32100	17300	24700	24304.69	1.44	0	-3371	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1328	-7.95	0.90	12	0.15	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
13	20230629	130528	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	-500	5	-2.02	190958950	7852	99.18	24700	24750	24100	32100	17300	24700	24319.78	1.44	0	-3279	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1328	-7.95	0.90	12	0.14	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
14	20230629	120530	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	-550	5	-2.23	170433350	7003	88.46	24700	24750	24100	32100	17300	24700	24337.19	1.44	0	-2933	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1325	-7.93	0.90	12	0.13	-3045.00	26941.00	33100	20220721	-27.04	20100	20221013	20.15	31200	-22.60	20230303	22850	5.69	20230316	33100	-27.04	20220721	20100	20.15	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
15	20230629	110529	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24200	-500	5	-2.02	123903600	5078	64.14	24700	24750	24200	32100	17300	24700	24400.08	1.44	0	-2749	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1328	-7.95	0.90	12	0.09	-3045.00	26941.00	33100	20220721	-26.89	20100	20221013	20.40	31200	-22.44	20230303	22850	5.91	20230316	33100	-26.89	20220721	20100	20.40	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
16	20230629	100530	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24400	-300	5	-1.21	22513500	920	11.62	24700	24750	24350	32100	17300	24700	24471.20	1.44	0	-606	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1339	-8.01	0.91	12	0.02	-3045.00	26941.00	33100	20220721	-26.28	20100	20221013	21.39	31200	-21.79	20230303	22850	6.78	20230316	33100	-26.28	20220721	20100	21.39	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
17	20230629	090522	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	0	3	0.00	592800	24	0.30	24700	24700	24700	32100	17300	24700	24700.00	1.44	0	-5	25033	24866	24633	24466	24233	24950	24550	137	7400	2500	17780	50	1	5485962	1355	-8.11	0.92	12	0.00	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.94	N	063160	2500	137 억	79153	N	N	2	N	N
18	20230628	160523	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	100	2	0.41	194759900	7917	90.15	24650	24800	24400	31950	17250	24600	24600.20	1.41	0	2576	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1355	-8.11	0.92	12	0.14	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.94	N	063160	2500	137 억	77452	N	N	2	N	N
19	20230628	150527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-50	5	-0.20	183598900	7464	84.99	24650	24800	24400	31950	17250	24600	24597.92	1.41	0	2614	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1347	-8.06	0.91	12	0.14	-3045.00	26941.00	33100	20220721	-25.83	20100	20221013	22.14	31200	-21.31	20230303	22850	7.44	20230316	33100	-25.83	20220721	20100	22.14	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
20	20230628	140525	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	83865250	3399	38.70	24650	24800	24500	31950	17250	24600	24673.51	1.41	0	657	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1350	-8.08	0.91	12	0.06	-3045.00	26941.00	33100	20220721	-25.68	20100	20221013	22.39	31200	-21.15	20230303	22850	7.66	20230316	33100	-25.68	20220721	20100	22.39	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
21	20230628	130526	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	150	2	0.61	68866750	2792	31.79	24650	24800	24500	31950	17250	24600	24665.74	1.41	0	608	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1358	-8.13	0.92	12	0.05	-3045.00	26941.00	33100	20220721	-25.23	20100	20221013	23.13	31200	-20.67	20230303	22850	8.32	20230316	33100	-25.23	20220721	20100	23.13	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
22	20230628	120509	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	150	2	0.61	63000800	2555	29.09	24650	24800	24500	31950	17250	24600	24657.85	1.41	0	459	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1358	-8.13	0.92	12	0.05	-3045.00	26941.00	33100	20220721	-25.23	20100	20221013	23.13	31200	-20.67	20230303	22850	8.32	20230316	33100	-25.23	20220721	20100	23.13	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
23	20230628	110530	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	200	2	0.81	50137700	2035	23.17	24650	24800	24500	31950	17250	24600	24637.69	1.41	0	501	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1361	-8.14	0.92	12	0.04	-3045.00	26941.00	33100	20220721	-25.08	20100	20221013	23.38	31200	-20.51	20230303	22850	8.53	20230316	33100	-25.08	20220721	20100	23.38	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
24	20230628	100530	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	100	2	0.41	30284650	1232	14.03	24650	24700	24500	31950	17250	24600	24581.70	1.41	0	350	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1355	-8.11	0.92	12	0.02	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
25	20230628	090526	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	1796050	73	0.83	24650	24650	24600	31950	17250	24600	24603.42	1.41	0	0	25266	24932	24716	24382	24166	24825	24275	137	7350	2500	17710	50	1	5485962	1350	-8.08	0.91	12	0.00	-3045.00	26941.00	33100	20220721	-25.68	20100	20221013	22.39	31200	-21.15	20230303	22850	7.66	20230316	33100	-25.68	20220721	20100	22.39	20221013	1.94	N	063160	2500	137 억	77452	N	N	1	N	N
26	20230627	160527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-250	5	-1.01	215311650	8749	84.09	24850	25050	24500	32300	17400	24850	24609.92	1.43	0	-1237	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1350	-8.08	0.91	12	0.16	-3045.00	26941.00	33100	20220721	-25.68	20100	20221013	22.39	31200	-21.15	20230303	22850	7.66	20230316	33100	-25.68	20220721	20100	22.39	20221013	1.95	N	063160	2500	137 억	78699	N	N	1	N	N
27	20230627	150530	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-150	5	-0.60	208616450	8477	81.48	24850	25050	24500	32300	17400	24850	24609.70	1.43	0	-1234	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1355	-8.11	0.92	12	0.15	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
28	20230627	140536	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-300	5	-1.21	192110700	7809	75.06	24850	25050	24500	32300	17400	24850	24601.19	1.43	0	-993	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1347	-8.06	0.91	12	0.14	-3045.00	26941.00	33100	20220721	-25.83	20100	20221013	22.14	31200	-21.31	20230303	22850	7.44	20230316	33100	-25.83	20220721	20100	22.14	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
29	20230627	130534	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-150	5	-0.60	75831000	3074	29.55	24850	25050	24500	32300	17400	24850	24668.51	1.43	0	-374	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1355	-8.11	0.92	12	0.06	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
30	20230627	120536	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	-200	5	-0.80	65196900	2642	25.39	24850	25050	24500	32300	17400	24850	24677.10	1.43	0	-372	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1352	-8.10	0.91	12	0.05	-3045.00	26941.00	33100	20220721	-25.53	20100	20221013	22.64	31200	-20.99	20230303	22850	7.88	20230316	33100	-25.53	20220721	20100	22.64	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
31	20230627	110539	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	0	3	0.00	48392800	1961	18.85	24850	25050	24500	32300	17400	24850	24677.61	1.43	0	-343	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1363	-8.16	0.92	12	0.04	-3045.00	26941.00	33100	20220721	-24.92	20100	20221013	23.63	31200	-20.35	20230303	22850	8.75	20230316	33100	-24.92	20220721	20100	23.63	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
32	20230627	100525	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-250	5	-1.01	42214550	1711	16.45	24850	25050	24500	32300	17400	24850	24672.44	1.43	0	-329	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1350	-8.08	0.91	12	0.03	-3045.00	26941.00	33100	20220721	-25.68	20100	20221013	22.39	31200	-21.15	20230303	22850	7.66	20230316	33100	-25.68	20220721	20100	22.39	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
33	20230627	090527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	1467050	59	0.57	24850	25050	24850	32300	17400	24850	24865.25	1.43	0	-42	25350	25100	24900	24650	24450	25000	24550	137	7450	2500	17890	50	1	5485962	1369	-8.19	0.93	12	0.00	-3045.00	26941.00	33100	20220721	-24.62	20100	20221013	24.13	31200	-20.03	20230303	22850	9.19	20230316	33100	-24.62	20220721	20100	24.13	20221013	1.95	N	063160	2500	137 억	78699	N	N	2	N	N
34	20230626	160526	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-50	5	-0.20	257761650	10379	123.18	24900	25150	24700	32350	17450	24900	24834.90	1.36	0	4013	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1363	-8.16	0.92	12	0.19	-3045.00	26941.00	33100	20220721	-24.92	20100	20221013	23.63	31200	-20.35	20230303	22850	8.75	20230316	33100	-24.92	20220721	20100	23.63	20221013	1.94	N	063160	2500	137 억	74427	N	N	2	N	N
35	20230626	150529	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	100	2	0.40	103650750	4156	49.32	24900	25150	24700	32350	17450	24900	24940.03	1.36	0	-141	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1371	-8.21	0.93	12	0.08	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
36	20230626	140529	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	100	2	0.40	85948900	3449	40.93	24900	25150	24700	32350	17450	24900	24919.95	1.36	0	-219	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1371	-8.21	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
37	20230626	130527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	100	2	0.40	77541950	3112	36.93	24900	25150	24700	32350	17450	24900	24917.08	1.36	0	-216	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1371	-8.21	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
38	20230626	120525	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	100	2	0.40	49734550	1995	23.68	24900	25150	24700	32350	17450	24900	24929.60	1.36	0	-144	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1371	-8.21	0.93	12	0.04	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
39	20230626	110525	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	100	2	0.40	31282550	1257	14.92	24900	25150	24700	32350	17450	24900	24886.67	1.36	0	-321	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1371	-8.21	0.93	12	0.02	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
40	20230626	100526	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	0	3	0.00	22427600	904	10.73	24900	25100	24700	32350	17450	24900	24809.29	1.36	0	-350	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1366	-8.18	0.92	12	0.02	-3045.00	26941.00	33100	20220721	-24.77	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33100	-24.77	20220721	20100	23.88	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
41	20230626	090527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-200	5	-0.80	6255050	253	3.00	24900	24900	24700	32350	17450	24900	24723.52	1.36	0	-76	25400	25150	24950	24700	24500	25050	24600	137	7450	2500	17920	50	1	5485962	1355	-8.11	0.92	12	0.00	-3045.00	26941.00	33100	20220721	-25.38	20100	20221013	22.89	31200	-20.83	20230303	22850	8.10	20230316	33100	-25.38	20220721	20100	22.89	20221013	1.94	N	063160	2500	137 억	74427	N	N	8	N	N
42	20230623	165750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-100	5	-0.40	209248100	8393	186.64	25200	25200	24750	32500	17500	25000	24931.36	1.36	0	-213	25466	25232	24966	24732	24466	25350	24850	137	7500	2500	18000	50	1	5485962	1366	-8.18	0.92	12	0.15	-3045.00	26941.00	33100	20220721	-24.77	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33100	-24.77	20220721	20100	23.88	20221013	1.93	N	063160	2500	137 억	74640	N	N	8	N	N
43	20230623	140432	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-100	5	-0.40	109572200	4390	97.62	25200	25200	24750	32500	17500	25000	24959.50	1.36	0	-270	25466	25232	24966	24732	24466	25350	24850	137	7500	2500	18000	50	1	5485962	1366	-8.18	0.92	12	0.08	-3045.00	26941.00	33100	20220721	-24.77	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33100	-24.77	20220721	20100	23.88	20221013	1.93	N	063160	2500	137 억	74640	N	N	4	N	N
44	20230622	160700	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	0	3	0.00	111851650	4479	82.09	24700	25200	24700	32500	17500	25000	24972.46	1.38	0	-1035	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1371	-8.21	0.93	12	0.08	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	75959	N	N	4	N	N
45	20230622	150833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	0	3	0.00	95306850	3818	69.98	24700	25200	24700	32500	17500	25000	24962.51	1.38	0	-859	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1371	-8.21	0.93	12	0.07	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
46	20230622	140237	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	150	2	0.60	80233150	3215	58.93	24700	25200	24700	32500	17500	25000	24955.88	1.38	0	-783	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1380	-8.26	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.02	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33100	-24.02	20220721	20100	25.12	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
47	20230622	130612	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	50	2	0.20	72628550	2911	53.35	24700	25200	24700	32500	17500	25000	24949.69	1.38	0	-627	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1374	-8.23	0.93	12	0.05	-3045.00	26941.00	33100	20220721	-24.32	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33100	-24.32	20220721	20100	24.63	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
48	20230622	120152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	100	2	0.40	63966850	2564	46.99	24700	25200	24700	32500	17500	25000	24948.07	1.38	0	-498	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1377	-8.24	0.93	12	0.05	-3045.00	26941.00	33100	20220721	-24.17	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
49	20230622	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-150	5	-0.60	48808250	1960	35.92	24700	25200	24700	32500	17500	25000	24902.17	1.38	0	-416	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1363	-8.16	0.92	12	0.04	-3045.00	26941.00	33100	20220721	-24.92	20100	20221013	23.63	31200	-20.35	20230303	22850	8.75	20230316	33100	-24.92	20220721	20100	23.63	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
50	20230622	100143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-100	5	-0.40	23722300	956	17.52	24700	25200	24700	32500	17500	25000	24814.12	1.38	0	-213	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1366	-8.18	0.92	12	0.02	-3045.00	26941.00	33100	20220721	-24.77	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33100	-24.77	20220721	20100	23.88	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
51	20230622	090959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-100	5	-0.40	12987050	525	9.62	24700	25200	24700	32500	17500	25000	24737.24	1.38	0	-17	25600	25300	25050	24750	24500	25175	24625	137	7500	2500	18000	50	1	5485962	1366	-8.18	0.92	12	0.01	-3045.00	26941.00	33100	20220721	-24.77	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33100	-24.77	20220721	20100	23.88	20221013	1.95	N	063160	2500	137 억	75959	N	N	85	N	N
52	20230621	160524	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-50	5	-0.20	135942100	5449	89.49	25350	25350	24800	32550	17550	25050	24948.08	1.41	0	-1545	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1371	-8.21	0.93	12	0.10	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	77504	N	N	85	N	N
53	20230621	150716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-200	5	-0.80	126432200	5068	83.23	25350	25350	24800	32550	17550	25050	24947.16	1.41	0	-1408	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1363	-8.16	0.92	12	0.09	-3045.00	26941.00	33100	20220721	-24.92	20100	20221013	23.63	31200	-20.35	20230303	22850	8.75	20230316	33100	-24.92	20220721	20100	23.63	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
54	20230621	140351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-200	5	-0.80	99393800	3980	65.36	25350	25350	24850	32550	17550	25050	24973.32	1.41	0	-1208	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1363	-8.16	0.92	12	0.07	-3045.00	26941.00	33100	20220721	-24.92	20100	20221013	23.63	31200	-20.35	20230303	22850	8.75	20230316	33100	-24.92	20220721	20100	23.63	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
55	20230621	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-50	5	-0.20	65702800	2628	43.16	25350	25350	24900	32550	17550	25050	25001.07	1.41	0	-933	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1371	-8.21	0.93	12	0.05	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
56	20230621	120527	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-50	5	-0.20	55705500	2227	36.57	25350	25350	24900	32550	17550	25050	25013.70	1.41	0	-785	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1371	-8.21	0.93	12	0.04	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
57	20230621	110106	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-100	5	-0.40	37870100	1513	24.85	25350	25350	24900	32550	17550	25050	25029.81	1.41	0	-599	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1369	-8.19	0.93	12	0.03	-3045.00	26941.00	33100	20220721	-24.62	20100	20221013	24.13	31200	-20.03	20230303	22850	9.19	20230316	33100	-24.62	20220721	20100	24.13	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
58	20230621	100921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	150	2	0.60	30175450	1205	19.79	25350	25350	24900	32550	17550	25050	25041.87	1.41	0	-447	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1382	-8.28	0.94	12	0.02	-3045.00	26941.00	33100	20220721	-23.87	20100	20221013	25.37	31200	-19.23	20230303	22850	10.28	20230316	33100	-23.87	20220721	20100	25.37	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
59	20230621	090240	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25300	250	2	1.00	861750	34	0.56	25350	25350	25300	32550	17550	25050	25345.59	1.41	0	-3	25450	25250	25050	24850	24650	25150	24750	137	7500	2500	18030	50	1	5485962	1388	-8.31	0.94	12	0.00	-3045.00	26941.00	33100	20220721	-23.56	20100	20221013	25.87	31200	-18.91	20230303	22850	10.72	20230316	33100	-23.56	20220721	20100	25.87	20221013	1.95	N	063160	2500	137 억	77504	N	N	4	N	N
60	20230620	160113	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	-200	5	-0.79	151445900	6062	113.16	25250	25250	24850	32800	17700	25250	24982.78	1.43	0	-994	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1374	-8.23	0.93	12	0.11	-3045.00	26941.00	33100	20220721	-24.32	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33100	-24.32	20220721	20100	24.63	20221013	1.96	N	063160	2500	137 억	78499	N	N	4	N	N
61	20230620	150252	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-300	5	-1.19	128076300	5126	95.69	25250	25250	24850	32800	17700	25250	24985.62	1.43	0	-977	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1369	-8.19	0.93	12	0.09	-3045.00	26941.00	33100	20220721	-24.62	20100	20221013	24.13	31200	-20.03	20230303	22850	9.19	20230316	33100	-24.62	20220721	20100	24.13	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
62	20230620	140819	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-250	5	-0.99	111153650	4448	83.03	25250	25250	24850	32800	17700	25250	24989.58	1.43	0	-861	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1371	-8.21	0.93	12	0.08	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
63	20230620	130321	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-300	5	-1.19	95324200	3814	71.20	25250	25250	24850	32800	17700	25250	24993.24	1.43	0	-580	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1369	-8.19	0.93	12	0.07	-3045.00	26941.00	33100	20220721	-24.62	20100	20221013	24.13	31200	-20.03	20230303	22850	9.19	20230316	33100	-24.62	20220721	20100	24.13	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
64	20230620	120754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	-150	5	-0.59	89855800	3595	67.11	25250	25250	24850	32800	17700	25250	24994.66	1.43	0	-419	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1377	-8.24	0.93	12	0.07	-3045.00	26941.00	33100	20220721	-24.17	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
65	20230620	110905	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	-200	5	-0.79	77131800	3087	57.63	25250	25250	24850	32800	17700	25250	24986.01	1.43	0	-269	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1374	-8.23	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.32	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33100	-24.32	20220721	20100	24.63	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
66	20230620	100423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	-150	5	-0.59	31276050	1249	23.32	25250	25250	25000	32800	17700	25250	25040.87	1.43	0	-41	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1377	-8.24	0.93	12	0.02	-3045.00	26941.00	33100	20220721	-24.17	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
67	20230620	090151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25250	0	3	0.00	429250	17	0.32	25250	25250	25250	32800	17700	25250	25250.00	1.43	0	-5	25616	25432	25216	25032	24816	25525	25125	137	7550	2500	18180	50	1	5485962	1385	-8.29	0.94	12	0.00	-3045.00	26941.00	33100	20220721	-23.72	20100	20221013	25.62	31200	-19.07	20230303	22850	10.50	20230316	33100	-23.72	20220721	20100	25.62	20221013	1.96	N	063160	2500	137 억	78499	N	N	5	N	N
68	20230619	160833	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25250	50	2	0.20	132795650	5283	112.05	25200	25400	25000	32750	17650	25200	25136.17	1.43	0	-192	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1385	-8.29	0.94	12	0.10	-3045.00	26941.00	33100	20220721	-23.72	20100	20221013	25.62	31200	-19.07	20230303	22850	10.50	20230316	33100	-23.72	20220721	20100	25.62	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
69	20230619	150757	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	0	3	0.00	121830500	4848	102.82	25200	25400	25000	32750	17650	25200	25130.05	1.43	0	-184	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1382	-8.28	0.94	12	0.09	-3045.00	26941.00	33100	20220721	-23.87	20100	20221013	25.37	31200	-19.23	20230303	22850	10.28	20230316	33100	-23.87	20220721	20100	25.37	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
70	20230619	140739	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	-50	5	-0.20	88440450	3520	74.66	25200	25400	25000	32750	17650	25200	25125.13	1.43	0	-306	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1380	-8.26	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.02	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33100	-24.02	20220721	20100	25.12	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
71	20230619	130320	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	-50	5	-0.20	77139400	3071	65.13	25200	25400	25000	32750	17650	25200	25118.66	1.43	0	-267	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1380	-8.26	0.93	12	0.06	-3045.00	26941.00	33100	20220721	-24.02	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33100	-24.02	20220721	20100	25.12	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
72	20230619	120346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	-50	5	-0.20	73744150	2936	62.27	25200	25400	25000	32750	17650	25200	25117.22	1.43	0	-171	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1380	-8.26	0.93	12	0.05	-3045.00	26941.00	33100	20220721	-24.02	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33100	-24.02	20220721	20100	25.12	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
73	20230619	110911	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	-150	5	-0.60	57769950	2300	48.78	25200	25400	25000	32750	17650	25200	25117.37	1.43	0	-127	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1374	-8.23	0.93	12	0.04	-3045.00	26941.00	33100	20220721	-24.32	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33100	-24.32	20220721	20100	24.63	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
74	20230619	100856	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25250	50	2	0.20	42559550	1694	35.93	25200	25400	25000	32750	17650	25200	25123.70	1.43	0	-118	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1385	-8.29	0.94	12	0.03	-3045.00	26941.00	33100	20220721	-23.72	20100	20221013	25.62	31200	-19.07	20230303	22850	10.50	20230316	33100	-23.72	20220721	20100	25.62	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
75	20230619	090628	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-200	5	-0.79	2988600	119	2.52	25200	25200	25000	32750	17650	25200	25114.29	1.43	0	7	25666	25432	25166	24932	24666	25300	24800	137	7550	2500	18140	50	1	5485962	1371	-8.21	0.93	12	0.00	-3045.00	26941.00	33100	20220721	-24.47	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.95	N	063160	2500	137 억	78650	N	N	5	N	N
76	20230616	160726	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	200	2	0.80	118355800	4715	45.98	25400	25400	24900	32500	17500	25000	25101.43	1.44	0	-813	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1382	-8.28	0.94	12	0.09	-3045.00	26941.00	33500	20220615	-24.78	20100	20221013	25.37	31200	-19.23	20230303	22850	10.28	20230316	33100	-23.87	20220721	20100	25.37	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
77	20230616	150947	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	100	2	0.40	111484900	4442	43.32	25400	25400	24900	32500	17500	25000	25097.91	1.44	0	-729	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1377	-8.24	0.93	12	0.08	-3045.00	26941.00	33500	20220615	-25.07	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
78	20230616	140200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	0	3	0.00	94564450	3766	36.72	25400	25400	24900	32500	17500	25000	25110.05	1.44	0	-474	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1371	-8.21	0.93	12	0.07	-3045.00	26941.00	33500	20220615	-25.37	20100	20221013	24.38	31200	-19.87	20230303	22850	9.41	20230316	33100	-24.47	20220721	20100	24.38	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
79	20230616	130324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	100	2	0.40	72085700	2869	27.98	25400	25400	24900	32500	17500	25000	25125.72	1.44	0	-289	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1377	-8.24	0.93	12	0.05	-3045.00	26941.00	33500	20220615	-25.07	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
80	20230616	120107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	100	2	0.40	53717500	2140	20.87	25400	25400	24900	32500	17500	25000	25101.64	1.44	0	-66	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1377	-8.24	0.93	12	0.04	-3045.00	26941.00	33500	20220615	-25.07	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
81	20230616	110118	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	150	2	0.60	45576450	1816	17.71	25400	25400	24900	32500	17500	25000	25097.16	1.44	0	153	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1380	-8.26	0.93	12	0.03	-3045.00	26941.00	33500	20220615	-24.93	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33100	-24.02	20220721	20100	25.12	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
82	20230616	100744	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	100	2	0.40	40363350	1608	15.68	25400	25400	24900	32500	17500	25000	25101.59	1.44	0	173	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1377	-8.24	0.93	12	0.03	-3045.00	26941.00	33500	20220615	-25.07	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33100	-24.17	20220721	20100	24.88	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
83	20230616	090716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	50	2	0.20	1342050	53	0.52	25400	25400	25050	32500	17500	25000	25321.70	1.44	0	-2	26100	25550	25200	24650	24300	25375	24475	137	7500	2500	18000	50	1	5485962	1374	-8.23	0.93	12	0.00	-3045.00	26941.00	33500	20220615	-25.22	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33100	-24.32	20220721	20100	24.63	20221013	1.97	N	063160	2500	137 억	78895	N	N	5	N	N
84	20230615	150725	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-300	5	-1.19	240999900	9604	95.77	25750	25750	24850	32750	17650	25200	25093.70	1.49	0	-2686	26400	25800	25450	24850	24500	25625	24675	137	7550	2500	18140	50	1	5485962	1366	-8.18	0.92	12	0.18	-3045.00	26941.00	39950	20220614	-37.67	20100	20221013	23.88	31200	-20.19	20230303	22850	8.97	20230316	33500	-25.67	20220615	20100	23.88	20221013	1.96	N	063160	2500	137 억	81479	N	N	6	N	N
85	20230615	140824	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	-100	5	-0.40	207997850	8281	82.58	25750	25750	24950	32750	17650	25200	25117.48	1.49	0	-2496	26400	25800	25450	24850	24500	25625	24675	137	7550	2500	18140	50	1	5485962	1377	-8.24	0.93	12	0.15	-3045.00	26941.00	39950	20220614	-37.17	20100	20221013	24.88	31200	-19.55	20230303	22850	9.85	20230316	33500	-25.07	20220615	20100	24.88	20221013	1.96	N	063160	2500	137 억	81479	N	N	6	N	N
86	20230615	130440	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	-150	5	-0.60	164341050	6537	65.19	25750	25750	24950	32750	17650	25200	25140.13	1.49	0	-2321	26400	25800	25450	24850	24500	25625	24675	137	7550	2500	18140	50	1	5485962	1374	-8.23	0.93	12	0.12	-3045.00	26941.00	39950	20220614	-37.30	20100	20221013	24.63	31200	-19.71	20230303	22850	9.63	20230316	33500	-25.22	20220615	20100	24.63	20221013	1.96	N	063160	2500	137 억	81479	N	N	6	N	N
87	20230615	120545	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25150	-50	5	-0.20	143176700	5693	56.77	25750	25750	24950	32750	17650	25200	25149.60	1.49	0	-2279	26400	25800	25450	24850	24500	25625	24675	137	7550	2500	18140	50	1	5485962	1380	-8.26	0.93	12	0.10	-3045.00	26941.00	39950	20220614	-37.05	20100	20221013	25.12	31200	-19.39	20230303	22850	10.07	20230316	33500	-24.93	20220615	20100	25.12	20221013	1.96	N	063160	2500	137 억	81479	N	N	6	N	N
88	20230615	110247	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	0	3	0.00	133320700	5299	52.84	25750	25750	25000	32750	17650	25200	25159.60	1.49	0	-2125	26400	25800	25450	24850	24500	25625	24675	137	7550	2500	18140	50	1	5485962	1382	-8.28	0.94	12	0.10	-3045.00	26941.00	39950	20220614	-36.92	20100	20221013	25.37	31200	-19.23	20230303	22850	10.28	20230316	33500	-24.78	20220615	20100	25.37	20221013	1.96	N	063160	2500	137 억	81479	N	N	6	N	N
89	20230611	184540	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	26400	-50	5	-0.19	175431400	6653	114.08	26300	26700	26250	34350	18550	26450	26368.73	1.60	-144	-479	27083	26766	26533	26216	25983	26650	26100	137	7900	2500	19040	50	1	5485962	1448	-8.67	0.98	12	0.12	-3045.00	26941.00	39950	20220614	-33.92	20100	20221013	31.34	31200	-15.38	20230303	22850	15.54	20230316	39950	-33.92	20220614	20100	31.34	20221013	1.98	N	063160	2500	137 억	87787	N	N	7	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History