KissMeData/170900/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	160817	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57300	1000	2	1.78	1060026400	18479	193.50	56100	57800	55900	73100	39500	56300	57363.85	20.55	0	1379	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4936	36.43	0.73	12	0.21	1573.00	78292.00	69500	20230116	-17.55	46208	20221013	24.00	69500	-17.55	20230116	51300	11.70	20230621	69500	-17.55	20230116	47100	21.66	20221013	0.32	N	170900	5000	430 억	1770710	N	N	5	N	N
3	20230630	150819	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	1100	2	1.95	989356800	17249	180.62	56100	57800	55900	73100	39500	56300	57357.34	20.55	0	1347	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4945	36.49	0.73	12	0.20	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
4	20230630	140818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57600	1300	2	2.31	860263800	15006	157.13	56100	57800	55900	73100	39500	56300	57327.99	20.55	0	1201	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4962	36.62	0.74	12	0.17	1573.00	78292.00	69500	20230116	-17.12	46208	20221013	24.65	69500	-17.12	20230116	51300	12.28	20230621	69500	-17.12	20230116	47100	22.29	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
5	20230630	130818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57800	1500	2	2.66	766408400	13378	140.08	56100	57800	55900	73100	39500	56300	57288.71	20.55	0	1344	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4979	36.75	0.74	12	0.16	1573.00	78292.00	69500	20230116	-16.83	46208	20221013	25.09	69500	-16.83	20230116	51300	12.67	20230621	69500	-16.83	20230116	47100	22.72	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
6	20230630	120816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57600	1300	2	2.31	623061400	10891	114.04	56100	57700	55900	73100	39500	56300	57208.83	20.55	0	1260	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4962	36.62	0.74	12	0.13	1573.00	78292.00	69500	20230116	-17.12	46208	20221013	24.65	69500	-17.12	20230116	51300	12.28	20230621	69500	-17.12	20230116	47100	22.29	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
7	20230630	110818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57500	1200	2	2.13	464931200	8142	85.26	56100	57700	55900	73100	39500	56300	57102.82	20.55	0	1133	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4953	36.55	0.73	12	0.09	1573.00	78292.00	69500	20230116	-17.27	46208	20221013	24.44	69500	-17.27	20230116	51300	12.09	20230621	69500	-17.27	20230116	47100	22.08	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
8	20230630	100818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	57400	1100	2	1.95	188759800	3325	34.82	56100	57400	55900	73100	39500	56300	56769.86	20.55	0	942	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4945	36.49	0.73	12	0.04	1573.00	78292.00	69500	20230116	-17.41	46208	20221013	24.22	69500	-17.41	20230116	51300	11.89	20230621	69500	-17.41	20230116	47100	21.87	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
9	20230630	090818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56300	0	3	0.00	3535400	63	0.66	56100	56300	56000	73100	39500	56300	56117.46	20.55	0	-6	57100	56700	56000	55600	54900	56900	55800	431	16800	5000	41660	100	1	8614708	4850	35.79	0.72	12	0.00	1573.00	78292.00	69500	20230116	-18.99	46208	20221013	21.84	69500	-18.99	20230116	51300	9.75	20230621	69500	-18.99	20230116	47100	19.53	20221013	0.32	N	170900	5000	430 억	1770710	N	N	2	N	N
10	20230629	160816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56300	100	2	0.18	534580700	9516	46.59	56200	56400	55300	73000	39400	56200	56175.73	20.57	0	-992	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4850	35.79	0.72	12	0.11	1573.00	78292.00	69500	20230116	-18.99	46208	20221013	21.84	69500	-18.99	20230116	51300	9.75	20230621	69500	-18.99	20230116	47100	19.53	20221013	0.32	N	170900	5000	430 억	1772462	N	N	2	N	N
11	20230629	150815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56200	0	3	0.00	505855900	9006	44.09	56200	56400	55300	73000	39400	56200	56168.77	20.57	0	-956	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4841	35.73	0.72	12	0.10	1573.00	78292.00	69500	20230116	-19.14	46208	20221013	21.62	69500	-19.14	20230116	51300	9.55	20230621	69500	-19.14	20230116	47100	19.32	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
12	20230629	140811	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56300	100	2	0.18	352177900	6276	30.73	56200	56400	55300	73000	39400	56200	56115.03	20.57	0	-1184	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4850	35.79	0.72	12	0.07	1573.00	78292.00	69500	20230116	-18.99	46208	20221013	21.84	69500	-18.99	20230116	51300	9.75	20230621	69500	-18.99	20230116	47100	19.53	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
13	20230629	130812	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56200	0	3	0.00	280274400	4997	24.46	56200	56400	55300	73000	39400	56200	56088.53	20.57	0	-871	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4841	35.73	0.72	12	0.06	1573.00	78292.00	69500	20230116	-19.14	46208	20221013	21.62	69500	-19.14	20230116	51300	9.55	20230621	69500	-19.14	20230116	47100	19.32	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
14	20230629	120815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55800	-400	5	-0.71	227457400	4055	19.85	56200	56400	55300	73000	39400	56200	56093.07	20.57	0	-774	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4807	35.47	0.71	12	0.05	1573.00	78292.00	69500	20230116	-19.71	46208	20221013	20.76	69500	-19.71	20230116	51300	8.77	20230621	69500	-19.71	20230116	47100	18.47	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
15	20230629	110816	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56200	0	3	0.00	162485000	2895	14.17	56200	56400	55400	73000	39400	56200	56126.08	20.57	0	-596	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4841	35.73	0.72	12	0.03	1573.00	78292.00	69500	20230116	-19.14	46208	20221013	21.62	69500	-19.14	20230116	51300	9.55	20230621	69500	-19.14	20230116	47100	19.32	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
16	20230629	100817	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56200	0	3	0.00	109232300	1947	9.53	56200	56400	55400	73000	39400	56200	56102.88	20.57	0	-116	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4841	35.73	0.72	12	0.02	1573.00	78292.00	69500	20230116	-19.14	46208	20221013	21.62	69500	-19.14	20230116	51300	9.55	20230621	69500	-19.14	20230116	47100	19.32	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
17	20230629	090739	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55700	-500	5	-0.89	19166600	342	1.67	56200	56200	55700	73000	39400	56200	56042.69	20.57	0	-38	58266	57232	55366	54332	52466	57750	54850	431	16800	5000	41580	100	1	8614708	4798	35.41	0.71	12	0.00	1573.00	78292.00	69500	20230116	-19.86	46208	20221013	20.54	69500	-19.86	20230116	51300	8.58	20230621	69500	-19.86	20230116	47100	18.26	20221013	0.32	N	170900	5000	430 억	1772462	N	N	4	N	N
18	20230628	160804	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56200	2600	2	4.85	1126896900	20315	369.03	53500	56400	53500	69600	37600	53600	55470.53	20.50	0	5494	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4841	35.73	0.72	12	0.24	1573.00	78292.00	69500	20230116	-19.14	46208	20221013	21.62	69500	-19.14	20230116	51300	9.55	20230621	69500	-19.14	20230116	47100	19.32	20221013	0.32	N	170900	5000	430 억	1766327	N	N	4	N	N
19	20230628	150810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56300	2700	2	5.04	1062920100	19178	348.37	53500	56300	53500	69600	37600	53600	55423.93	20.50	0	5539	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4850	35.79	0.72	12	0.22	1573.00	78292.00	69500	20230116	-18.99	46208	20221013	21.84	69500	-18.99	20230116	51300	9.75	20230621	69500	-18.99	20230116	47100	19.53	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
20	20230628	140808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55900	2300	2	4.29	931426700	16834	305.79	53500	56200	53500	69600	37600	53600	55330.09	20.50	0	5011	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4816	35.54	0.71	12	0.20	1573.00	78292.00	69500	20230116	-19.57	46208	20221013	20.97	69500	-19.57	20230116	51300	8.97	20230621	69500	-19.57	20230116	47100	18.68	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
21	20230628	130809	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56000	2400	2	4.48	899056700	16255	295.28	53500	56200	53500	69600	37600	53600	55309.55	20.50	0	4867	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4824	35.60	0.72	12	0.19	1573.00	78292.00	69500	20230116	-19.42	46208	20221013	21.19	69500	-19.42	20230116	51300	9.16	20230621	69500	-19.42	20230116	47100	18.90	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
22	20230628	120818	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	56000	2400	2	4.48	711250800	12891	234.17	53500	56100	53500	69600	37600	53600	55174.21	20.50	0	3845	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4824	35.60	0.72	12	0.15	1573.00	78292.00	69500	20230116	-19.42	46208	20221013	21.19	69500	-19.42	20230116	51300	9.16	20230621	69500	-19.42	20230116	47100	18.90	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
23	20230628	110813	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	55700	2100	2	3.92	580438700	10549	191.63	53500	55900	53500	69600	37600	53600	55023.10	20.50	0	3579	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4798	35.41	0.71	12	0.12	1573.00	78292.00	69500	20230116	-19.86	46208	20221013	20.54	69500	-19.86	20230116	51300	8.58	20230621	69500	-19.86	20230116	47100	18.26	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
24	20230628	100814	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	54700	1100	2	2.05	204893000	3769	68.47	53500	55300	53500	69600	37600	53600	54362.70	20.50	0	818	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4712	34.77	0.70	12	0.04	1573.00	78292.00	69500	20230116	-21.29	46208	20221013	18.38	69500	-21.29	20230116	51300	6.63	20230621	69500	-21.29	20230116	47100	16.14	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
25	20230628	090811	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53900	300	2	0.56	14409900	268	4.87	53500	53900	53500	69600	37600	53600	53768.28	20.50	0	-134	54600	54100	53500	53000	52400	53800	52700	431	16000	5000	39660	100	1	8614708	4643	34.27	0.69	12	0.00	1573.00	78292.00	69500	20230116	-22.45	46208	20221013	16.65	69500	-22.45	20230116	51300	5.07	20230621	69500	-22.45	20230116	47100	14.44	20221013	0.32	N	170900	5000	430 억	1766327	N	N	2	N	N
26	20230627	160809	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53600	-100	5	-0.19	292817600	5487	67.18	53700	54000	52900	69800	37600	53700	53365.70	20.51	0	-755	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4617	34.08	0.68	12	0.06	1573.00	78292.00	69500	20230116	-22.88	46208	20221013	16.00	69500	-22.88	20230116	51300	4.48	20230621	69500	-22.88	20230116	47100	13.80	20221013	0.32	N	170900	5000	430 억	1767236	N	N	2	N	N
27	20230627	150814	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53400	-300	5	-0.56	287579700	5389	65.98	53700	54000	52900	69800	37600	53700	53364.20	20.51	0	-735	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4600	33.95	0.68	12	0.06	1573.00	78292.00	69500	20230116	-23.17	46208	20221013	15.56	69500	-23.17	20230116	51300	4.09	20230621	69500	-23.17	20230116	47100	13.38	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
28	20230627	140824	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52900	-800	5	-1.49	158203400	2972	36.39	53700	54000	52900	69800	37600	53700	53231.29	20.51	0	-311	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4557	33.63	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.88	46208	20221013	14.48	69500	-23.88	20230116	51300	3.12	20230621	69500	-23.88	20230116	47100	12.31	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
29	20230627	130822	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-600	5	-1.12	144260300	2709	33.17	53700	54000	53000	69800	37600	53700	53252.23	20.51	0	-157	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4574	33.76	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
30	20230627	120823	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53100	-600	5	-1.12	131298600	2465	30.18	53700	54000	53000	69800	37600	53700	53265.15	20.51	0	55	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4574	33.76	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.60	46208	20221013	14.92	69500	-23.60	20230116	51300	3.51	20230621	69500	-23.60	20230116	47100	12.74	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
31	20230627	110830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	-200	5	-0.37	116367900	2185	26.75	53700	54000	53000	69800	37600	53700	53257.62	20.51	0	153	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4609	34.01	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
32	20230627	100805	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53500	-200	5	-0.37	85117100	1598	19.56	53700	54000	53000	69800	37600	53700	53264.77	20.51	0	178	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4609	34.01	0.68	12	0.02	1573.00	78292.00	69500	20230116	-23.02	46208	20221013	15.78	69500	-23.02	20230116	51300	4.29	20230621	69500	-23.02	20230116	47100	13.59	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
33	20230627	090810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	0	3	0.00	4458900	83	1.02	53700	54000	53400	69800	37600	53700	53721.69	20.51	0	-59	54900	54300	53300	52700	51700	54600	53000	431	16100	5000	39730	100	1	8614708	4626	34.14	0.69	12	0.00	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.32	N	170900	5000	430 억	1767236	N	N	5	N	N
34	20230626	160809	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53700	1500	2	2.87	435879700	8167	169.02	52300	53900	52300	67800	36600	52200	53370.85	20.51	0	123	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4626	34.14	0.69	12	0.09	1573.00	78292.00	69500	20230116	-22.73	46208	20221013	16.21	69500	-22.73	20230116	51300	4.68	20230621	69500	-22.73	20230116	47100	14.01	20221013	0.33	N	170900	5000	430 억	1767162	N	N	5	N	N
35	20230626	150815	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	1600	2	3.07	427716600	8015	165.87	52300	53900	52300	67800	36600	52200	53364.52	20.51	0	211	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4635	34.20	0.69	12	0.09	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	51300	4.87	20230621	69500	-22.59	20230116	47100	14.23	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
36	20230626	140813	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53600	1400	2	2.68	368347300	6912	143.05	52300	53900	52300	67800	36600	52200	53290.99	20.51	0	327	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4617	34.08	0.68	12	0.08	1573.00	78292.00	69500	20230116	-22.88	46208	20221013	16.00	69500	-22.88	20230116	51300	4.48	20230621	69500	-22.88	20230116	47100	13.80	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
37	20230626	130808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	1600	2	3.07	313301500	5884	121.77	52300	53900	52300	67800	36600	52200	53246.35	20.51	0	302	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4635	34.20	0.69	12	0.07	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	51300	4.87	20230621	69500	-22.59	20230116	47100	14.23	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
38	20230626	120808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53400	1200	2	2.30	185176700	3496	72.35	52300	53500	52300	67800	36600	52200	52968.16	20.51	0	-8	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4600	33.95	0.68	12	0.04	1573.00	78292.00	69500	20230116	-23.17	46208	20221013	15.56	69500	-23.17	20230116	51300	4.09	20230621	69500	-23.17	20230116	47100	13.38	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
39	20230626	110808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53200	1000	2	1.92	156508500	2958	61.22	52300	53500	52300	67800	36600	52200	52910.24	20.51	0	5	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4583	33.82	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.45	46208	20221013	15.13	69500	-23.45	20230116	51300	3.70	20230621	69500	-23.45	20230116	47100	12.95	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
40	20230626	100808	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53200	1000	2	1.92	135720500	2567	53.12	52300	53500	52300	67800	36600	52200	52871.25	20.51	0	81	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4583	33.82	0.68	12	0.03	1573.00	78292.00	69500	20230116	-23.45	46208	20221013	15.13	69500	-23.45	20230116	51300	3.70	20230621	69500	-23.45	20230116	47100	12.95	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
41	20230626	090810	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	500	2	0.96	9484600	180	3.73	52300	52900	52300	67800	36600	52200	52692.22	20.51	0	-48	53400	52800	52200	51600	51000	52800	51600	431	15600	5000	38620	100	1	8614708	4540	33.50	0.67	12	0.00	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	51300	2.73	20230621	69500	-24.17	20230116	47100	11.89	20221013	0.33	N	170900	5000	430 억	1767162	N	N	12	N	N
42	20230623	180359	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	-100	5	-0.19	252302900	4832	158.63	52200	52800	51600	67900	36700	52300	52216.08	20.52	0	-1061	52900	52600	52200	51900	51500	52400	51700	431	15600	5000	38700	100	1	8614708	4497	33.18	0.67	12	0.06	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	51300	1.75	20230621	69500	-24.89	20230116	47100	10.83	20221013	0.34	N	170900	5000	430 억	1768038	N	N	12	N	N
43	20230623	140641	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52600	300	2	0.57	182990200	3513	115.33	52200	52800	51600	67900	36700	52300	52089.44	20.52	0	-566	52900	52600	52200	51900	51500	52400	51700	431	15600	5000	38700	100	1	8614708	4531	33.44	0.67	12	0.04	1573.00	78292.00	69500	20230116	-24.32	46208	20221013	13.83	69500	-24.32	20230116	51300	2.53	20230621	69500	-24.32	20230116	47100	11.68	20221013	0.34	N	170900	5000	430 억	1768038	N	N	5	N	N
44	20230622	160738	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52300	100	2	0.19	154074500	2953	43.07	52500	52500	51800	67800	36600	52200	52174.74	20.53	0	-189	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4505	33.25	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.75	46208	20221013	13.18	69500	-24.75	20230116	51300	1.95	20230621	69500	-24.75	20230116	47100	11.04	20221013	0.33	N	170900	5000	430 억	1768786	N	N	5	N	N
45	20230622	150210	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52300	100	2	0.19	129575700	2484	36.23	52500	52500	51800	67800	36600	52200	52164.13	20.53	0	-47	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4505	33.25	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.75	46208	20221013	13.18	69500	-24.75	20230116	51300	1.95	20230621	69500	-24.75	20230116	47100	11.04	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
46	20230622	140420	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	-300	5	-0.57	97357400	1868	27.24	52500	52500	51800	67800	36600	52200	52118.52	20.53	0	-9	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4471	32.99	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51300	1.17	20230621	69500	-25.32	20230116	47100	10.19	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
47	20230622	130105	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	-200	5	-0.38	84747100	1625	23.70	52500	52500	51800	67800	36600	52200	52152.06	20.53	0	30	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4480	33.06	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51300	1.36	20230621	69500	-25.18	20230116	47100	10.40	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
48	20230622	120656	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	-200	5	-0.38	77717600	1490	21.73	52500	52500	51800	67800	36600	52200	52159.46	20.53	0	-41	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4480	33.06	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51300	1.36	20230621	69500	-25.18	20230116	47100	10.40	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
49	20230622	110139	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52100	-100	5	-0.19	48145300	921	13.43	52500	52500	51800	67800	36600	52200	52275.03	20.53	0	-121	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4488	33.12	0.67	12	0.01	1573.00	78292.00	69500	20230116	-25.04	46208	20221013	12.75	69500	-25.04	20230116	51300	1.56	20230621	69500	-25.04	20230116	47100	10.62	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
50	20230622	100802	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52300	100	2	0.19	23339200	446	6.50	52500	52500	51800	67800	36600	52200	52330.04	20.53	0	-24	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4505	33.25	0.67	12	0.01	1573.00	78292.00	69500	20230116	-24.75	46208	20221013	13.18	69500	-24.75	20230116	51300	1.95	20230621	69500	-24.75	20230116	47100	11.04	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
51	20230622	090236	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	300	2	0.57	3090700	59	0.86	52500	52500	52200	67800	36600	52200	52384.75	20.53	0	-24	53200	52700	52000	51500	50800	52950	51750	431	15600	5000	38620	100	1	8614708	4523	33.38	0.67	12	0.00	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	51300	2.34	20230621	69500	-24.46	20230116	47100	11.46	20221013	0.33	N	170900	5000	430 억	1768786	N	N	139	N	N
52	20230621	160136	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	400	2	0.77	355446400	6857	210.60	51700	52500	51300	67300	36300	51800	51836.86	20.55	0	-1560	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4497	33.18	0.67	12	0.08	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	51300	1.75	20230621	69500	-24.89	20230116	47100	10.83	20221013	0.33	N	170900	5000	430 억	1769918	N	N	139	N	N
53	20230621	150921	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	100	2	0.19	337263700	6508	199.88	51700	52500	51300	67300	36300	51800	51822.94	20.55	0	-1616	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4471	32.99	0.66	12	0.08	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51300	1.17	20230621	69500	-25.32	20230116	47100	10.19	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
54	20230621	140113	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51400	-400	5	-0.77	215530300	4178	128.32	51700	52400	51300	67300	36300	51800	51586.90	20.55	0	-1815	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4428	32.68	0.66	12	0.05	1573.00	78292.00	69500	20230116	-26.04	46208	20221013	11.24	69500	-26.04	20230116	51300	0.19	20230621	69500	-26.04	20230116	47100	9.13	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
55	20230621	130845	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51600	-200	5	-0.39	116626300	2257	69.32	51700	52400	51500	67300	36300	51800	51673.09	20.55	0	-1174	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4445	32.80	0.66	12	0.03	1573.00	78292.00	69500	20230116	-25.76	46208	20221013	11.67	69500	-25.76	20230116	51500	0.19	20230621	69500	-25.76	20230116	47100	9.55	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
56	20230621	120351	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	0	3	0.00	101303800	1960	60.20	51700	52400	51500	67300	36300	51800	51685.55	20.55	0	-1122	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4462	32.93	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	51500	0.58	20230621	69500	-25.47	20230116	47100	9.98	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
57	20230621	110955	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51600	-200	5	-0.39	86495500	1673	51.38	51700	52400	51500	67300	36300	51800	51700.78	20.55	0	-848	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4445	32.80	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.76	46208	20221013	11.67	69500	-25.76	20230116	51500	0.19	20230621	69500	-25.76	20230116	47100	9.55	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
58	20230621	100452	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	0	3	0.00	46411900	899	27.61	51700	52400	51500	67300	36300	51800	51625.95	20.55	0	-374	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4462	32.93	0.66	12	0.01	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	51500	0.58	20230621	69500	-25.47	20230116	47100	9.98	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
59	20230621	090937	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	0	3	0.00	4766100	92	2.83	51700	52400	51700	67300	36300	51800	51805.49	20.55	0	-81	52866	52332	51966	51432	51066	52150	51250	431	15500	5000	38330	100	1	8614708	4462	32.93	0.66	12	0.00	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	51500	0.58	20230619	69500	-25.47	20230116	47100	9.98	20221013	0.33	N	170900	5000	430 억	1769918	N	N	10	N	N
60	20230620	160957	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	100	2	0.19	169310700	3256	49.07	52000	52500	51600	67200	36200	51700	51999.60	20.55	0	-721	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4462	32.93	0.66	12	0.04	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	51500	0.58	20230619	69500	-25.47	20230116	47100	9.98	20221013	0.34	N	170900	5000	430 억	1770061	N	N	10	N	N
61	20230620	150616	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52100	400	2	0.77	145832800	2803	42.24	52000	52500	51600	67200	36200	51700	52027.40	20.55	0	-344	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4488	33.12	0.67	12	0.03	1573.00	78292.00	69500	20230116	-25.04	46208	20221013	12.75	69500	-25.04	20230116	51500	1.17	20230619	69500	-25.04	20230116	47100	10.62	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
62	20230620	140550	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51800	100	2	0.19	102201000	1966	29.63	52000	52500	51600	67200	36200	51700	51984.23	20.55	0	-314	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4462	32.93	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.47	46208	20221013	12.10	69500	-25.47	20230116	51500	0.58	20230619	69500	-25.47	20230116	47100	9.98	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
63	20230620	131005	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	200	2	0.39	97995500	1885	28.41	52000	52500	51600	67200	36200	51700	51987.00	20.55	0	-262	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4471	32.99	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51500	0.78	20230619	69500	-25.32	20230116	47100	10.19	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
64	20230620	120421	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	300	2	0.58	52869000	1013	15.27	52000	52500	51800	67200	36200	51700	52190.52	20.55	0	-222	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4480	33.06	0.66	12	0.01	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51500	0.97	20230619	69500	-25.18	20230116	47100	10.40	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
65	20230620	110127	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52200	500	2	0.97	38469800	737	11.11	52000	52500	51800	67200	36200	51700	52197.83	20.55	0	-128	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4497	33.18	0.67	12	0.01	1573.00	78292.00	69500	20230116	-24.89	46208	20221013	12.97	69500	-24.89	20230116	51500	1.36	20230619	69500	-24.89	20230116	47100	10.83	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
66	20230620	100519	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	700	2	1.35	19418800	373	5.62	52000	52400	51800	67200	36200	51700	52061.13	20.55	0	-1	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4514	33.31	0.67	12	0.00	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	51500	1.75	20230619	69500	-24.60	20230116	47100	11.25	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
67	20230620	090447	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51900	200	2	0.39	467800	9	0.14	52000	52000	51900	67200	36200	51700	51977.78	20.55	0	-1	52766	52232	51866	51332	50966	52050	51150	431	15500	5000	38250	100	1	8614708	4471	32.99	0.66	12	0.00	1573.00	78292.00	69500	20230116	-25.32	46208	20221013	12.32	69500	-25.32	20230116	51500	0.78	20230619	69500	-25.32	20230116	47100	10.19	20221013	0.34	N	170900	5000	430 억	1770061	N	N	8	N	N
68	20230619	160947	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-700	5	-1.34	343531600	6634	64.84	52400	52400	51500	68100	36700	52400	51781.41	20.55	0	-456	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4454	32.87	0.66	12	0.08	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51500	0.39	20230619	69500	-25.61	20230116	47100	9.77	20221013	0.34	N	170900	5000	430 억	1770484	N	N	8	N	N
69	20230619	150358	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-700	5	-1.34	311302100	6010	58.74	52400	52400	51500	68100	36700	52400	51794.94	20.55	0	-353	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4454	32.87	0.66	12	0.07	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51500	0.39	20230619	69500	-25.61	20230116	47100	9.77	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
70	20230619	140400	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-700	5	-1.34	279599900	5397	52.75	52400	52400	51500	68100	36700	52400	51803.89	20.55	0	-291	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4454	32.87	0.66	12	0.06	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51500	0.39	20230619	69500	-25.61	20230116	47100	9.77	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
71	20230619	130710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51600	-800	5	-1.53	234695100	4527	44.24	52400	52400	51600	68100	36700	52400	51840.44	20.55	0	-67	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4445	32.80	0.66	12	0.05	1573.00	78292.00	69500	20230116	-25.76	46208	20221013	11.67	69500	-25.76	20230116	51600	0.00	20230619	69500	-25.76	20230116	47100	9.55	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
72	20230619	120829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-700	5	-1.34	224098800	4322	42.24	52400	52400	51600	68100	36700	52400	51847.65	20.55	0	-43	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4454	32.87	0.66	12	0.05	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51600	0.19	20230619	69500	-25.61	20230116	47100	9.77	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
73	20230619	110531	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	51700	-700	5	-1.34	180875200	3486	34.07	52400	52400	51600	68100	36700	52400	51882.61	20.55	0	-32	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4454	32.87	0.66	12	0.04	1573.00	78292.00	69500	20230116	-25.61	46208	20221013	11.89	69500	-25.61	20230116	51600	0.19	20230619	69500	-25.61	20230116	47100	9.77	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
74	20230619	100616	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52000	-400	5	-0.76	91567600	1761	17.21	52400	52400	51800	68100	36700	52400	51991.94	20.55	0	5	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4480	33.06	0.66	12	0.02	1573.00	78292.00	69500	20230116	-25.18	46208	20221013	12.53	69500	-25.18	20230116	51800	0.39	20230619	69500	-25.18	20230116	47100	10.40	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
75	20230619	090320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	0	3	0.00	8068700	154	1.51	52400	52400	52300	68100	36700	52400	52393.08	20.55	0	-4	53266	52832	52566	52132	51866	52700	52000	431	15700	5000	38770	100	1	8614708	4514	33.31	0.67	12	0.00	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	52000	0.77	20230328	69500	-24.60	20230116	47100	11.25	20221013	0.34	N	170900	5000	430 억	1770484	N	N	1	N	N
76	20230616	160300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	-200	5	-0.38	537334800	10232	105.90	53000	53000	52300	68300	36900	52600	52515.24	20.59	0	-4877	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4514	33.31	0.67	12	0.12	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	52000	0.77	20230328	69500	-24.60	20230116	47100	11.25	20221013	0.31	N	170900	5000	430 억	1773521	N	N	1	N	N
77	20230616	150335	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52400	-200	5	-0.38	467739900	8905	92.17	53000	53000	52300	68300	36900	52600	52525.54	20.59	0	-4301	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4514	33.31	0.67	12	0.10	1573.00	78292.00	69500	20230116	-24.60	46208	20221013	13.40	69500	-24.60	20230116	52000	0.77	20230328	69500	-24.60	20230116	47100	11.25	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
78	20230616	140647	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	-100	5	-0.19	286997800	5457	56.48	53000	53000	52300	68300	36900	52600	52592.60	20.59	0	-1371	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4523	33.38	0.67	12	0.06	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	52000	0.96	20230328	69500	-24.46	20230116	47100	11.46	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
79	20230616	130409	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	100	2	0.19	148568200	2823	29.22	53000	53000	52300	68300	36900	52600	52627.77	20.59	0	-691	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4540	33.50	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	52000	1.35	20230328	69500	-24.17	20230116	47100	11.89	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
80	20230616	120705	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	100	2	0.19	140450400	2669	27.62	53000	53000	52300	68300	36900	52600	52622.86	20.59	0	-610	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4540	33.50	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	52000	1.35	20230328	69500	-24.17	20230116	47100	11.89	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
81	20230616	110513	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52600	0	3	0.00	124191800	2360	24.43	53000	53000	52300	68300	36900	52600	52623.64	20.59	0	-429	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4531	33.44	0.67	12	0.03	1573.00	78292.00	69500	20230116	-24.32	46208	20221013	13.83	69500	-24.32	20230116	52000	1.15	20230328	69500	-24.32	20230116	47100	11.68	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
82	20230616	100924	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	100	2	0.19	92303800	1754	18.15	53000	53000	52300	68300	36900	52600	52624.74	20.59	0	-153	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4540	33.50	0.67	12	0.02	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	52000	1.35	20230328	69500	-24.17	20230116	47100	11.89	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
83	20230616	090356	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	400	2	0.76	2862000	54	0.56	53000	53000	53000	68300	36900	52600	53000.00	20.59	0	0	54866	53732	53066	51932	51266	53400	51600	431	15700	5000	38920	100	1	8614708	4566	33.69	0.68	12	0.00	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	52000	1.92	20230328	69500	-23.74	20230116	47100	12.53	20221013	0.31	N	170900	5000	430 억	1773521	N	N	4	N	N
84	20230615	150851	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52500	-1800	5	-3.31	471697300	8908	118.63	54100	54200	52400	70500	38100	54300	52952.10	20.62	0	-3267	55500	54900	53900	53300	52300	55200	53600	431	16200	5000	40180	100	1	8614708	4523	33.38	0.67	12	0.10	1573.00	78292.00	69500	20230116	-24.46	46208	20221013	13.62	69500	-24.46	20230116	52000	0.96	20230328	69500	-24.46	20230116	47100	11.46	20221013	0.31	N	170900	5000	430 억	1776361	N	N	5	N	N
85	20230615	140730	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-1300	5	-2.39	358049200	6749	89.88	54100	54200	52500	70500	38100	54300	53052.19	20.62	0	-2998	55500	54900	53900	53300	52300	55200	53600	431	16200	5000	40180	100	1	8614708	4566	33.69	0.68	12	0.08	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	52000	1.92	20230328	69500	-23.74	20230116	47100	12.53	20221013	0.31	N	170900	5000	430 억	1776361	N	N	5	N	N
86	20230615	130720	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52600	-1700	5	-3.13	301922200	5684	75.70	54100	54200	52500	70500	38100	54300	53117.91	20.62	0	-2417	55500	54900	53900	53300	52300	55200	53600	431	16200	5000	40180	100	1	8614708	4531	33.44	0.67	12	0.07	1573.00	78292.00	69500	20230116	-24.32	46208	20221013	13.83	69500	-24.32	20230116	52000	1.15	20230328	69500	-24.32	20230116	47100	11.68	20221013	0.31	N	170900	5000	430 억	1776361	N	N	5	N	N
87	20230615	120232	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	52700	-1600	5	-2.95	249900200	4696	62.54	54100	54200	52600	70500	38100	54300	53215.55	20.62	0	-2238	55500	54900	53900	53300	52300	55200	53600	431	16200	5000	40180	100	1	8614708	4540	33.50	0.67	12	0.05	1573.00	78292.00	69500	20230116	-24.17	46208	20221013	14.05	69500	-24.17	20230116	52000	1.35	20230328	69500	-24.17	20230116	47100	11.89	20221013	0.31	N	170900	5000	430 억	1776361	N	N	5	N	N
88	20230615	110511	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53000	-1300	5	-2.39	166993800	3124	41.60	54100	54200	53000	70500	38100	54300	53455.12	20.62	0	-1789	55500	54900	53900	53300	52300	55200	53600	431	16200	5000	40180	100	1	8614708	4566	33.69	0.68	12	0.04	1573.00	78292.00	69500	20230116	-23.74	46208	20221013	14.70	69500	-23.74	20230116	52000	1.92	20230328	69500	-23.74	20230116	47100	12.53	20221013	0.31	N	170900	5000	430 억	1776361	N	N	5	N	N
89	20230611	184501	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	53800	300	2	0.56	378919500	7075	71.57	53600	54000	53200	69500	37500	53500	53557.29	20.65	-987	-1601	55166	54332	53866	53032	52566	54100	52800	431	16000	5000	39590	100	1	8614708	4635	34.20	0.69	12	0.08	1573.00	78292.00	69500	20230116	-22.59	46208	20221013	16.43	69500	-22.59	20230116	52000	3.46	20230328	69500	-22.59	20230116	47100	14.23	20221013	0.31	N	170900	5000	430 억	1778984	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History