KissMeData/011000/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3900,10,2,0.26,1044332765,269166,82.57,3865,3930,3810,5050,2725,3890,3879.82,16.38,0,83087,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3032,-7.94,1.64,12,0.35,-491.00,2372.00,16650,20220721,-76.58,3810,20230630,2.36,9050,-56.91,20230206,3810,2.36,20230630,16650,-76.58,20220721,3810,2.36,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,222,N,00,N
20230630,150242,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3915,25,2,0.64,974918955,251390,77.11,3865,3930,3810,5050,2725,3890,3878.11,16.38,0,78047,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3044,-7.97,1.65,12,0.32,-491.00,2372.00,16650,20220721,-76.49,3810,20230630,2.76,9050,-56.74,20230206,3810,2.76,20230630,16650,-76.49,20220721,3810,2.76,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,140243,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3910,20,2,0.51,860890840,222210,68.16,3865,3930,3810,5050,2725,3890,3874.22,16.38,0,65572,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3040,-7.96,1.65,12,0.29,-491.00,2372.00,16650,20220721,-76.52,3810,20230630,2.62,9050,-56.80,20230206,3810,2.62,20230630,16650,-76.52,20220721,3810,2.62,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,130242,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3895,5,2,0.13,776187030,200487,61.50,3865,3930,3810,5050,2725,3890,3871.51,16.38,0,61114,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3028,-7.93,1.64,12,0.26,-491.00,2372.00,16650,20220721,-76.61,3810,20230630,2.23,9050,-56.96,20230206,3810,2.23,20230630,16650,-76.61,20220721,3810,2.23,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,120241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3900,10,2,0.26,720197295,186129,57.10,3865,3930,3810,5050,2725,3890,3869.34,16.38,0,60142,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3032,-7.94,1.64,12,0.24,-491.00,2372.00,16650,20220721,-76.58,3810,20230630,2.36,9050,-56.91,20230206,3810,2.36,20230630,16650,-76.58,20220721,3810,2.36,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,110242,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3900,10,2,0.26,554643055,143813,44.12,3865,3905,3810,5050,2725,3890,3856.70,16.38,0,53145,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3032,-7.94,1.64,12,0.18,-491.00,2372.00,16650,20220721,-76.58,3810,20230630,2.36,9050,-56.91,20230206,3810,2.36,20230630,16650,-76.58,20220721,3810,2.36,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,100241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3865,-25,5,-0.64,321634335,83628,25.65,3865,3890,3810,5050,2725,3890,3846.01,16.38,0,24941,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3005,-7.87,1.63,12,0.11,-491.00,2372.00,16650,20220721,-76.79,3810,20230630,1.44,9050,-57.29,20230206,3810,1.44,20230630,16650,-76.79,20220721,3810,1.44,20230630,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230630,090243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3880,-10,5,-0.26,4318470,1114,0.34,3865,3890,3865,5050,2725,3890,3876.54,16.38,0,511,3986,3937,3891,3842,3796,3915,3820,778,1162,1000,2800,5,1,77751599,3017,-7.90,1.64,12,0.00,-491.00,2372.00,16650,20220721,-76.70,3845,20230629,0.91,9050,-57.13,20230206,3845,0.91,20230629,16650,-76.70,20220721,3845,0.91,20230629,0.20,N,011000,1000,777 억,,12738441,N,N,0,N,00,N
20230629,160241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3890,-35,5,-0.89,1260861680,324861,98.80,3930,3940,3845,5100,2750,3925,3881.23,16.29,0,73316,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3025,-7.92,1.64,12,0.42,-491.00,2372.00,16650,20220721,-76.64,3845,20230629,1.17,9050,-57.02,20230206,3845,1.17,20230629,16650,-76.64,20220721,3845,1.17,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,150240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3880,-45,5,-1.15,1206147525,310776,94.51,3930,3940,3845,5100,2750,3925,3881.08,16.29,0,68244,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3017,-7.90,1.64,12,0.40,-491.00,2372.00,16650,20220721,-76.70,3845,20230629,0.91,9050,-57.13,20230206,3845,0.91,20230629,16650,-76.70,20220721,3845,0.91,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,140240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3885,-40,5,-1.02,1087373310,280150,85.20,3930,3940,3845,5100,2750,3925,3881.40,16.29,0,62143,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3021,-7.91,1.64,12,0.36,-491.00,2372.00,16650,20220721,-76.67,3845,20230629,1.04,9050,-57.07,20230206,3845,1.04,20230629,16650,-76.67,20220721,3845,1.04,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,130239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3860,-65,5,-1.66,961389035,247619,75.31,3930,3940,3845,5100,2750,3925,3882.53,16.29,0,44369,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3001,-7.86,1.63,12,0.32,-491.00,2372.00,16650,20220721,-76.82,3845,20230629,0.39,9050,-57.35,20230206,3845,0.39,20230629,16650,-76.82,20220721,3845,0.39,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,120241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3885,-40,5,-1.02,727753090,187145,56.92,3930,3940,3850,5100,2750,3925,3888.71,16.29,0,38486,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3021,-7.91,1.64,12,0.24,-491.00,2372.00,16650,20220721,-76.67,3850,20230629,0.91,9050,-57.07,20230206,3850,0.91,20230629,16650,-76.67,20220721,3850,0.91,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,110241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3890,-35,5,-0.89,614492045,157905,48.02,3930,3940,3850,5100,2750,3925,3891.53,16.29,0,40226,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3025,-7.92,1.64,12,0.20,-491.00,2372.00,16650,20220721,-76.64,3850,20230629,1.04,9050,-57.02,20230206,3850,1.04,20230629,16650,-76.64,20220721,3850,1.04,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,100241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3930,5,2,0.13,496679805,127668,38.83,3930,3940,3850,5100,2750,3925,3890.40,16.29,0,48207,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3056,-8.00,1.66,12,0.16,-491.00,2372.00,16650,20220721,-76.40,3850,20230629,2.08,9050,-56.57,20230206,3850,2.08,20230629,16650,-76.40,20220721,3850,2.08,20230629,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230629,090241,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3935,10,2,0.25,16174035,4114,1.25,3930,3940,3920,5100,2750,3925,3931.47,16.29,0,-1068,4091,4007,3956,3872,3821,3982,3847,778,1175,1000,2820,5,1,77751599,3060,-8.01,1.66,12,0.01,-491.00,2372.00,16650,20220721,-76.37,3905,20230628,0.77,9050,-56.52,20230206,3905,0.77,20230628,16650,-76.37,20220721,3905,0.77,20230628,0.20,N,011000,1000,777 억,,12663215,N,N,1,N,00,N
20230628,160239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3925,-60,5,-1.51,1279865105,322703,103.27,3990,4040,3905,5180,2790,3985,3966.18,16.22,0,51504,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3052,-7.99,1.65,12,0.42,-491.00,2372.00,16650,20220721,-76.43,3905,20230628,0.51,9050,-56.63,20230206,3905,0.51,20230628,16650,-76.43,20220721,3905,0.51,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,150240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3925,-60,5,-1.51,1132731010,285281,91.29,3990,4040,3905,5180,2790,3985,3970.58,16.22,0,33063,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3052,-7.99,1.65,12,0.37,-491.00,2372.00,16650,20220721,-76.43,3905,20230628,0.51,9050,-56.63,20230206,3905,0.51,20230628,16650,-76.43,20220721,3905,0.51,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,140239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3950,-35,5,-0.88,884439950,222146,71.09,3990,4040,3940,5180,2790,3985,3981.35,16.22,0,33085,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3071,-8.04,1.67,12,0.29,-491.00,2372.00,16650,20220721,-76.28,3940,20230628,0.25,9050,-56.35,20230206,3940,0.25,20230628,16650,-76.28,20220721,3940,0.25,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,130239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3960,-25,5,-0.63,702729940,176149,56.37,3990,4040,3945,5180,2790,3985,3989.41,16.22,0,29291,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3079,-8.07,1.67,12,0.23,-491.00,2372.00,16650,20220721,-76.22,3945,20230628,0.38,9050,-56.24,20230206,3945,0.38,20230628,16650,-76.22,20220721,3945,0.38,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,120220,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3970,-15,5,-0.38,586211775,146787,46.97,3990,4040,3945,5180,2790,3985,3993.62,16.22,0,17744,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3087,-8.09,1.67,12,0.19,-491.00,2372.00,16650,20220721,-76.16,3945,20230628,0.63,9050,-56.13,20230206,3945,0.63,20230628,16650,-76.16,20220721,3945,0.63,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,110241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3955,-30,5,-0.75,499265340,124821,39.94,3990,4040,3955,5180,2790,3985,3999.85,16.22,0,13686,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3075,-8.05,1.67,12,0.16,-491.00,2372.00,16650,20220721,-76.25,3955,20230628,0.00,9050,-56.30,20230206,3955,0.00,20230628,16650,-76.25,20220721,3955,0.00,20230628,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,100239,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4005,20,2,0.50,295306585,73540,23.53,3990,4040,3990,5180,2790,3985,4015.59,16.22,0,29100,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3114,-8.16,1.69,12,0.09,-491.00,2372.00,16650,20220721,-75.95,3960,20230627,1.14,9050,-55.75,20230206,3960,1.14,20230627,16650,-75.95,20220721,3960,1.14,20230627,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230628,090240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4015,30,2,0.75,9999245,2503,0.80,3990,4015,3990,5180,2790,3985,3994.94,16.22,0,531,4161,4072,4016,3927,3871,4045,3900,778,1195,1000,2860,5,1,77751599,3122,-8.18,1.69,12,0.00,-491.00,2372.00,16650,20220721,-75.89,3960,20230627,1.39,9050,-55.64,20230206,3960,1.39,20230627,16650,-75.89,20220721,3960,1.39,20230627,0.21,N,011000,1000,777 억,,12611737,N,N,1,N,00,N
20230627,160240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3985,-80,5,-1.97,1246478035,311841,96.63,4050,4105,3960,5280,2850,4065,3997.16,16.25,0,-20895,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3098,-8.12,1.68,12,0.40,-491.00,2372.00,16650,20220721,-76.07,3960,20230627,0.63,9050,-55.97,20230206,3960,0.63,20230627,16650,-76.07,20220721,3960,0.63,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,1,N,00,N
20230627,150241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3990,-75,5,-1.85,1198376555,299769,92.89,4050,4105,3960,5280,2850,4065,3997.67,16.25,0,-21953,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3102,-8.13,1.68,12,0.39,-491.00,2372.00,16650,20220721,-76.04,3960,20230627,0.76,9050,-55.91,20230206,3960,0.76,20230627,16650,-76.04,20220721,3960,0.76,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,140243,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,3980,-85,5,-2.09,899532330,224655,69.61,4050,4105,3975,5280,2850,4065,4004.06,16.25,0,-20268,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3095,-8.11,1.68,12,0.29,-491.00,2372.00,16650,20220721,-76.10,3975,20230627,0.13,9050,-56.02,20230206,3975,0.13,20230627,16650,-76.10,20220721,3975,0.13,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,130244,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4010,-55,5,-1.35,646394090,161167,49.94,4050,4105,3975,5280,2850,4065,4010.71,16.25,0,-5107,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3118,-8.17,1.69,12,0.21,-491.00,2372.00,16650,20220721,-75.92,3975,20230627,0.88,9050,-55.69,20230206,3975,0.88,20230627,16650,-75.92,20220721,3975,0.88,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,120243,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4015,-50,5,-1.23,581239060,144935,44.91,4050,4105,3975,5280,2850,4065,4010.34,16.25,0,-3489,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3122,-8.18,1.69,12,0.19,-491.00,2372.00,16650,20220721,-75.89,3975,20230627,1.01,9050,-55.64,20230206,3975,1.01,20230627,16650,-75.89,20220721,3975,1.01,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,110242,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4035,-30,5,-0.74,492348970,122779,38.04,4050,4105,3975,5280,2850,4065,4010.04,16.25,0,-6321,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3137,-8.22,1.70,12,0.16,-491.00,2372.00,16650,20220721,-75.77,3975,20230627,1.51,9050,-55.41,20230206,3975,1.51,20230627,16650,-75.77,20220721,3975,1.51,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,100238,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4000,-65,5,-1.60,345177925,86239,26.72,4050,4105,3975,5280,2850,4065,4002.57,16.25,0,-22492,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3110,-8.15,1.69,12,0.11,-491.00,2372.00,16650,20220721,-75.98,3975,20230627,0.63,9050,-55.80,20230206,3975,0.63,20230627,16650,-75.98,20220721,3975,0.63,20230627,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230627,090240,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4070,5,2,0.12,12353600,3044,0.94,4050,4070,4050,5280,2850,4065,4058.34,16.25,0,2273,4258,4161,4068,3971,3878,4115,3925,778,1215,1000,2920,5,1,77751599,3164,-8.29,1.72,12,0.00,-491.00,2372.00,16650,20220721,-75.56,3975,20230626,2.39,9050,-55.03,20230206,3975,2.39,20230626,16650,-75.56,20220721,3975,2.39,20230626,0.22,N,011000,1000,777 억,,12633109,N,N,21,N,00,N
20230626,160239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4065,-45,5,-1.09,1299526050,319335,128.92,4080,4165,3975,5340,2880,4110,4069.48,16.15,0,72492,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3161,-8.28,1.71,12,0.41,-491.00,2372.00,16650,20220721,-75.59,3975,20230626,2.26,9050,-55.08,20230206,3975,2.26,20230626,16650,-75.59,20220721,3975,2.26,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,21,N,00,N
20230626,150241,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4075,-35,5,-0.85,1248479250,306789,123.86,4080,4165,3975,5340,2880,4110,4069.50,16.15,0,75028,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3168,-8.30,1.72,12,0.39,-491.00,2372.00,16650,20220721,-75.53,3975,20230626,2.52,9050,-54.97,20230206,3975,2.52,20230626,16650,-75.53,20220721,3975,2.52,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,140240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4060,-50,5,-1.22,1153962120,283551,114.47,4080,4165,3975,5340,2880,4110,4069.68,16.15,0,75477,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3157,-8.27,1.71,12,0.36,-491.00,2372.00,16650,20220721,-75.62,3975,20230626,2.14,9050,-55.14,20230206,3975,2.14,20230626,16650,-75.62,20220721,3975,2.14,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,130240,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4060,-50,5,-1.22,1051423065,258284,104.27,4080,4165,3975,5340,2880,4110,4070.80,16.15,0,76526,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3157,-8.27,1.71,12,0.33,-491.00,2372.00,16650,20220721,-75.62,3975,20230626,2.14,9050,-55.14,20230206,3975,2.14,20230626,16650,-75.62,20220721,3975,2.14,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,120238,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4110,0,3,0.00,928840310,228260,92.15,4080,4165,3975,5340,2880,4110,4069.22,16.15,0,74184,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3196,-8.37,1.73,12,0.29,-491.00,2372.00,16650,20220721,-75.32,3975,20230626,3.40,9050,-54.59,20230206,3975,3.40,20230626,16650,-75.32,20220721,3975,3.40,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,110238,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4140,30,2,0.73,790969760,194993,78.72,4080,4150,3975,5340,2880,4110,4056.40,16.15,0,83104,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3219,-8.43,1.75,12,0.25,-491.00,2372.00,16650,20220721,-75.14,3975,20230626,4.15,9050,-54.25,20230206,3975,4.15,20230626,16650,-75.14,20220721,3975,4.15,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,100239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4105,-5,5,-0.12,565816895,140440,56.70,4080,4110,3975,5340,2880,4110,4028.89,16.15,0,58520,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3192,-8.36,1.73,12,0.18,-491.00,2372.00,16650,20220721,-75.35,3975,20230626,3.27,9050,-54.64,20230206,3975,3.27,20230626,16650,-75.35,20220721,3975,3.27,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230626,090239,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4005,-105,5,-2.55,29267985,7231,2.92,4080,4090,4005,5340,2880,4110,4047.57,16.15,0,-2526,4206,4157,4121,4072,4036,4140,4055,778,1230,1000,2950,5,1,77751599,3114,-8.16,1.69,12,0.01,-491.00,2372.00,16650,20220721,-75.95,4005,20230626,0.00,9050,-55.75,20230206,4005,0.00,20230626,16650,-75.95,20220721,4005,0.00,20230626,0.21,N,011000,1000,777 억,,12556884,N,N,28,N,00,N
20230623,154650,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4110,-20,5,-0.48,1012679885,246147,112.12,4130,4170,4085,5360,2895,4130,4114.13,16.18,0,-20342,4236,4182,4146,4092,4056,4210,4120,778,1232,1000,2970,5,1,77751599,3196,-8.37,1.73,12,0.32,-491.00,2372.00,16650,20220721,-75.32,4085,20230623,0.61,9050,-54.59,20230206,4085,0.61,20230623,16650,-75.32,20220721,4085,0.61,20230623,0.21,N,011000,1000,777 억,,12577431,N,N,28,N,00,N
20230623,140217,57,100.00,KOSPI,신저가,의약품,N,N,N,N, ,N,4105,-25,5,-0.61,740587360,179748,81.87,4130,4170,4095,5360,2895,4130,4120.14,16.18,0,-3370,4236,4182,4146,4092,4056,4210,4120,778,1232,1000,2970,5,1,77751599,3192,-8.36,1.73,12,0.23,-491.00,2372.00,16650,20220721,-75.35,4095,20230623,0.24,9050,-54.64,20230206,4095,0.24,20230623,16650,-75.35,20220721,4095,0.24,20230623,0.21,N,011000,1000,777 억,,12577431,N,N,2,N,00,N
20230622,160840,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,-30,5,-0.72,891057760,214716,57.14,4125,4200,4110,5400,2915,4160,4149.97,16.19,0,-8212,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3211,-8.41,1.74,12,0.28,-491.00,2372.00,16650,20220721,-75.20,4105,20230517,0.61,9050,-54.36,20230206,4105,0.61,20230517,16650,-75.20,20220721,4105,0.61,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,2,N,00,N
20230622,150732,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4130,-30,5,-0.72,801541690,193019,51.36,4125,4200,4110,5400,2915,4160,4152.66,16.19,0,-1884,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3211,-8.41,1.74,12,0.25,-491.00,2372.00,16650,20220721,-75.20,4105,20230517,0.61,9050,-54.36,20230206,4105,0.61,20230517,16650,-75.20,20220721,4105,0.61,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,140541,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,-15,5,-0.36,655018960,157582,41.93,4125,4200,4110,5400,2915,4160,4156.69,16.19,0,9396,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3223,-8.44,1.75,12,0.20,-491.00,2372.00,16650,20220721,-75.11,4105,20230517,0.97,9050,-54.20,20230206,4105,0.97,20230517,16650,-75.11,20220721,4105,0.97,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,130115,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4140,-20,5,-0.48,542683945,130450,34.71,4125,4200,4110,5400,2915,4160,4160.09,16.19,0,14696,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3219,-8.43,1.75,12,0.17,-491.00,2372.00,16650,20220721,-75.14,4105,20230517,0.85,9050,-54.25,20230206,4105,0.85,20230517,16650,-75.14,20220721,4105,0.85,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,120719,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4165,5,2,0.12,444244630,106734,28.40,4125,4200,4110,5400,2915,4160,4162.17,16.19,0,25552,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3238,-8.48,1.76,12,0.14,-491.00,2372.00,16650,20220721,-74.98,4105,20230517,1.46,9050,-53.98,20230206,4105,1.46,20230517,16650,-74.98,20220721,4105,1.46,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,110654,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4200,40,2,0.96,381072870,91617,24.38,4125,4200,4110,5400,2915,4160,4159.41,16.19,0,24245,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3266,-8.55,1.77,12,0.12,-491.00,2372.00,16650,20220721,-74.77,4105,20230517,2.31,9050,-53.59,20230206,4105,2.31,20230517,16650,-74.77,20220721,4105,2.31,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,100237,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-5,5,-0.12,239855330,57813,15.38,4125,4195,4110,5400,2915,4160,4148.81,16.19,0,3815,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3231,-8.46,1.75,12,0.07,-491.00,2372.00,16650,20220721,-75.05,4105,20230517,1.22,9050,-54.09,20230206,4105,1.22,20230517,16650,-75.05,20220721,4105,1.22,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230622,090632,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4110,-50,5,-1.20,57634545,13982,3.72,4125,4160,4110,5400,2915,4160,4122.05,16.19,0,4600,4293,4226,4173,4106,4053,4200,4080,778,1242,1000,2990,5,1,77751599,3196,-8.37,1.73,12,0.02,-491.00,2372.00,16650,20220721,-75.32,4105,20230517,0.12,9050,-54.59,20230206,4105,0.12,20230517,16650,-75.32,20220721,4105,0.12,20230517,0.24,N,011000,1000,777 억,,12585628,N,N,970,N,00,N
20230621,160422,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4160,-60,5,-1.42,1561769530,374305,89.89,4190,4240,4120,5480,2955,4220,4172.47,16.17,0,14115,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3234,-8.47,1.75,12,0.48,-491.00,2372.00,16650,20220721,-75.02,4105,20230517,1.34,9050,-54.03,20230206,4105,1.34,20230517,16650,-75.02,20220721,4105,1.34,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,970,N,00,N
20230621,150429,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4155,-65,5,-1.54,1484201870,355654,85.41,4190,4240,4120,5480,2955,4220,4173.16,16.17,0,11822,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3231,-8.46,1.75,12,0.46,-491.00,2372.00,16650,20220721,-75.05,4105,20230517,1.22,9050,-54.09,20230206,4105,1.22,20230517,16650,-75.05,20220721,4105,1.22,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,140816,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4150,-70,5,-1.66,1336956235,320117,76.88,4190,4240,4120,5480,2955,4220,4176.46,16.17,0,8605,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3227,-8.45,1.75,12,0.41,-491.00,2372.00,16650,20220721,-75.08,4105,20230517,1.10,9050,-54.14,20230206,4105,1.10,20230517,16650,-75.08,20220721,4105,1.10,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,130620,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4185,-35,5,-0.83,1158779375,277274,66.59,4190,4240,4120,5480,2955,4220,4179.19,16.17,0,14980,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3254,-8.52,1.76,12,0.36,-491.00,2372.00,16650,20220721,-74.86,4105,20230517,1.95,9050,-53.76,20230206,4105,1.95,20230517,16650,-74.86,20220721,4105,1.95,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,120550,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4195,-25,5,-0.59,1054008725,252289,60.59,4190,4240,4120,5480,2955,4220,4177.78,16.17,0,19400,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3262,-8.54,1.77,12,0.32,-491.00,2372.00,16650,20220721,-74.80,4105,20230517,2.19,9050,-53.65,20230206,4105,2.19,20230517,16650,-74.80,20220721,4105,2.19,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,110755,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4205,-15,5,-0.36,896195870,214817,51.59,4190,4240,4120,5480,2955,4220,4171.90,16.17,0,25797,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3269,-8.56,1.77,12,0.28,-491.00,2372.00,16650,20220721,-74.74,4105,20230517,2.44,9050,-53.54,20230206,4105,2.44,20230517,16650,-74.74,20220721,4105,2.44,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,100538,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4145,-75,5,-1.78,591278585,141455,33.97,4190,4240,4130,5480,2955,4220,4179.98,16.17,0,1726,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3223,-8.44,1.75,12,0.18,-491.00,2372.00,16650,20220721,-75.11,4105,20230517,0.97,9050,-54.20,20230206,4105,0.97,20230517,16650,-75.11,20220721,4105,0.97,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230621,090532,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4170,-50,5,-1.18,105657355,25203,6.05,4190,4240,4165,5480,2955,4220,4192.25,16.17,0,-7058,4486,4352,4286,4152,4086,4320,4120,778,1262,1000,3030,5,1,77751599,3242,-8.49,1.76,12,0.03,-491.00,2372.00,16650,20220721,-74.95,4105,20230517,1.58,9050,-53.92,20230206,4105,1.58,20230517,16650,-74.95,20220721,4105,1.58,20230517,0.23,N,011000,1000,777 억,,12570704,N,N,24,N,00,N
20230620,160803,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4220,-185,5,-4.20,1771453320,413123,150.07,4395,4420,4220,5720,3085,4405,4288.05,16.18,0,-13840,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3281,-8.59,1.78,12,0.53,-491.00,2372.00,16650,20220721,-74.65,4105,20230517,2.80,9050,-53.37,20230206,4105,2.80,20230517,16650,-74.65,20220721,4105,2.80,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,24,N,00,N
20230620,150538,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,-170,5,-3.86,1623338320,378087,137.34,4395,4420,4230,5720,3085,4405,4293.55,16.18,0,-9030,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3293,-8.63,1.79,12,0.49,-491.00,2372.00,16650,20220721,-74.56,4105,20230517,3.17,9050,-53.20,20230206,4105,3.17,20230517,16650,-74.56,20220721,4105,3.17,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,140951,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,-155,5,-3.52,1368293495,317950,115.50,4395,4420,4245,5720,3085,4405,4303.48,16.18,0,-14067,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3304,-8.66,1.79,12,0.41,-491.00,2372.00,16650,20220721,-74.47,4105,20230517,3.53,9050,-53.04,20230206,4105,3.53,20230517,16650,-74.47,20220721,4105,3.53,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,130159,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4275,-130,5,-2.95,1130765180,262186,95.24,4395,4420,4255,5720,3085,4405,4312.83,16.18,0,-14217,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3324,-8.71,1.80,12,0.34,-491.00,2372.00,16650,20220721,-74.32,4105,20230517,4.14,9050,-52.76,20230206,4105,4.14,20230517,16650,-74.32,20220721,4105,4.14,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,120928,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4275,-130,5,-2.95,1034784795,239751,87.09,4395,4420,4255,5720,3085,4405,4316.07,16.18,0,-14605,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3324,-8.71,1.80,12,0.31,-491.00,2372.00,16650,20220721,-74.32,4105,20230517,4.14,9050,-52.76,20230206,4105,4.14,20230517,16650,-74.32,20220721,4105,4.14,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,110949,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4305,-100,5,-2.27,923532390,213808,77.67,4395,4420,4255,5720,3085,4405,4319.44,16.18,0,-17467,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3347,-8.77,1.81,12,0.27,-491.00,2372.00,16650,20220721,-74.14,4105,20230517,4.87,9050,-52.43,20230206,4105,4.87,20230517,16650,-74.14,20220721,4105,4.87,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,100203,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4300,-105,5,-2.38,569910115,131144,47.64,4395,4420,4285,5720,3085,4405,4345.67,16.18,0,-32623,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3343,-8.76,1.81,12,0.17,-491.00,2372.00,16650,20220721,-74.17,4105,20230517,4.75,9050,-52.49,20230206,4105,4.75,20230517,16650,-74.17,20220721,4105,4.75,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230620,090334,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4415,10,2,0.23,24151610,5483,1.99,4395,4420,4395,5720,3085,4405,4404.82,16.18,0,2246,4538,4471,4423,4356,4308,4447,4332,778,1317,1000,3170,5,1,77751599,3433,-8.99,1.86,12,0.01,-491.00,2372.00,16650,20220721,-73.48,4105,20230517,7.55,9050,-51.22,20230206,4105,7.55,20230517,16650,-73.48,20220721,4105,7.55,20230517,0.23,N,011000,1000,777 억,,12578686,N,N,44,N,00,N
20230619,160421,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-85,5,-1.89,1206360515,273833,92.23,4490,4490,4375,5830,3145,4490,4405.46,16.22,0,-28911,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3425,-8.97,1.86,12,0.35,-491.00,2372.00,16650,20220721,-73.54,4105,20230517,7.31,9050,-51.33,20230206,4105,7.31,20230517,16650,-73.54,20220721,4105,7.31,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,44,N,00,N
20230619,150537,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4400,-90,5,-2.00,1138596705,258439,87.05,4490,4490,4375,5830,3145,4490,4405.67,16.22,0,-26877,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3421,-8.96,1.85,12,0.33,-491.00,2372.00,16650,20220721,-73.57,4105,20230517,7.19,9050,-51.38,20230206,4105,7.19,20230517,16650,-73.57,20220721,4105,7.19,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,141021,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4400,-90,5,-2.00,1021988780,231934,78.12,4490,4490,4375,5830,3145,4490,4406.38,16.22,0,-22786,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3421,-8.96,1.85,12,0.30,-491.00,2372.00,16650,20220721,-73.57,4105,20230517,7.19,9050,-51.38,20230206,4105,7.19,20230517,16650,-73.57,20220721,4105,7.19,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,130124,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4405,-85,5,-1.89,690395775,156533,52.72,4490,4490,4375,5830,3145,4490,4410.54,16.22,0,-2433,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3425,-8.97,1.86,12,0.20,-491.00,2372.00,16650,20220721,-73.54,4105,20230517,7.31,9050,-51.33,20230206,4105,7.31,20230517,16650,-73.54,20220721,4105,7.31,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,120122,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-80,5,-1.78,538507165,122072,41.12,4490,4490,4375,5830,3145,4490,4411.39,16.22,0,2741,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3429,-8.98,1.86,12,0.16,-491.00,2372.00,16650,20220721,-73.51,4105,20230517,7.43,9050,-51.27,20230206,4105,7.43,20230517,16650,-73.51,20220721,4105,7.43,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,110113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-80,5,-1.78,457628705,103713,34.93,4490,4490,4375,5830,3145,4490,4412.45,16.22,0,3743,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3429,-8.98,1.86,12,0.13,-491.00,2372.00,16650,20220721,-73.51,4105,20230517,7.43,9050,-51.27,20230206,4105,7.43,20230517,16650,-73.51,20220721,4105,7.43,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,100815,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4410,-80,5,-1.78,342648135,77606,26.14,4490,4490,4375,5830,3145,4490,4415.23,16.22,0,4021,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3429,-8.98,1.86,12,0.10,-491.00,2372.00,16650,20220721,-73.51,4105,20230517,7.43,9050,-51.27,20230206,4105,7.43,20230517,16650,-73.51,20220721,4105,7.43,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230619,090444,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4435,-55,5,-1.22,36866045,8274,2.79,4490,4490,4420,5830,3145,4490,4455.65,16.22,0,-2529,4566,4527,4481,4442,4396,4547,4462,778,1342,1000,3230,5,1,77751599,3448,-9.03,1.87,12,0.01,-491.00,2372.00,16650,20220721,-73.36,4105,20230517,8.04,9050,-50.99,20230206,4105,8.04,20230517,16650,-73.36,20220721,4105,8.04,20230517,0.24,N,011000,1000,777 억,,12607898,N,N,104,N,00,N
20230616,160557,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4490,50,2,1.13,1325759045,296165,70.52,4450,4520,4435,5770,3110,4440,4476.41,16.15,0,22258,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3491,-9.14,1.89,12,0.38,-491.00,2372.00,16650,20220721,-73.03,4105,20230517,9.38,9050,-50.39,20230206,4105,9.38,20230517,16650,-73.03,20220721,4105,9.38,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,104,N,00,N
20230616,150719,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4500,60,2,1.35,1140524910,255001,60.72,4450,4520,4435,5770,3110,4440,4472.63,16.15,0,26938,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3499,-9.16,1.90,12,0.33,-491.00,2372.00,16650,20220721,-72.97,4105,20230517,9.62,9050,-50.28,20230206,4105,9.62,20230517,16650,-72.97,20220721,4105,9.62,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,140836,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4465,25,2,0.56,862318395,192629,45.87,4450,4520,4440,5770,3110,4440,4476.58,16.15,0,35057,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3472,-9.09,1.88,12,0.25,-491.00,2372.00,16650,20220721,-73.18,4105,20230517,8.77,9050,-50.66,20230206,4105,8.77,20230517,16650,-73.18,20220721,4105,8.77,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,130115,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4465,25,2,0.56,683712460,152540,36.32,4450,4520,4440,5770,3110,4440,4482.18,16.15,0,43617,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3472,-9.09,1.88,12,0.20,-491.00,2372.00,16650,20220721,-73.18,4105,20230517,8.77,9050,-50.66,20230206,4105,8.77,20230517,16650,-73.18,20220721,4105,8.77,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,120738,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,40,2,0.90,610747880,136222,32.44,4450,4520,4440,5770,3110,4440,4483.47,16.15,0,45356,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3483,-9.12,1.89,12,0.18,-491.00,2372.00,16650,20220721,-73.09,4105,20230517,9.14,9050,-50.50,20230206,4105,9.14,20230517,16650,-73.09,20220721,4105,9.14,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,110756,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4480,40,2,0.90,503740250,112351,26.75,4450,4520,4440,5770,3110,4440,4483.63,16.15,0,45925,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3483,-9.12,1.89,12,0.14,-491.00,2372.00,16650,20220721,-73.09,4105,20230517,9.14,9050,-50.50,20230206,4105,9.14,20230517,16650,-73.09,20220721,4105,9.14,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,100952,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4490,50,2,1.13,413069850,92136,21.94,4450,4520,4440,5770,3110,4440,4483.26,16.15,0,38030,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3491,-9.14,1.89,12,0.12,-491.00,2372.00,16650,20220721,-73.03,4105,20230517,9.38,9050,-50.39,20230206,4105,9.38,20230517,16650,-73.03,20220721,4105,9.38,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230616,090824,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,5,2,0.11,37695365,8471,2.02,4450,4495,4440,5770,3110,4440,4449.93,16.15,0,-475,4746,4592,4496,4342,4246,4545,4295,778,1330,1000,3190,5,1,77751599,3456,-9.05,1.87,12,0.01,-491.00,2372.00,16650,20220721,-73.30,4105,20230517,8.28,9050,-50.88,20230206,4105,8.28,20230517,16650,-73.30,20220721,4105,8.28,20230517,0.24,N,011000,1000,777 억,,12557349,N,N,0,N,00,N
20230615,150736,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4440,-145,5,-3.16,1613711285,359440,94.78,4580,4650,4430,5960,3210,4585,4489.51,16.24,0,-69937,4825,4705,4630,4510,4435,4667,4472,778,1375,1000,3300,5,1,77751599,3452,-9.04,1.87,12,0.46,-491.00,2372.00,16650,20220721,-73.33,4105,20230517,8.16,9050,-50.94,20230206,4105,8.16,20230517,16650,-73.33,20220721,4105,8.16,20230517,0.24,N,011000,1000,777 억,,12624976,N,N,0,N,00,N
20230615,141113,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,-130,5,-2.84,1420235120,315921,83.31,4580,4650,4430,5960,3210,4585,4495.53,16.24,0,-67118,4825,4705,4630,4510,4435,4667,4472,778,1375,1000,3300,5,1,77751599,3464,-9.07,1.88,12,0.41,-491.00,2372.00,16650,20220721,-73.24,4105,20230517,8.53,9050,-50.77,20230206,4105,8.53,20230517,16650,-73.24,20220721,4105,8.53,20230517,0.24,N,011000,1000,777 억,,12624976,N,N,0,N,00,N
20230615,130315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4470,-115,5,-2.51,1174982390,260765,68.76,4580,4650,4445,5960,3210,4585,4505.90,16.24,0,-49596,4825,4705,4630,4510,4435,4667,4472,778,1375,1000,3300,5,1,77751599,3475,-9.10,1.88,12,0.34,-491.00,2372.00,16650,20220721,-73.15,4105,20230517,8.89,9050,-50.61,20230206,4105,8.89,20230517,16650,-73.15,20220721,4105,8.89,20230517,0.24,N,011000,1000,777 억,,12624976,N,N,0,N,00,N
20230615,120421,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,-125,5,-2.73,1043906885,231439,61.03,4580,4650,4445,5960,3210,4585,4510.50,16.24,0,-51568,4825,4705,4630,4510,4435,4667,4472,778,1375,1000,3300,5,1,77751599,3468,-9.08,1.88,12,0.30,-491.00,2372.00,16650,20220721,-73.21,4105,20230517,8.65,9050,-50.72,20230206,4105,8.65,20230517,16650,-73.21,20220721,4105,8.65,20230517,0.24,N,011000,1000,777 억,,12624976,N,N,0,N,00,N
20230615,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4460,-125,5,-2.73,878559275,194337,51.25,4580,4650,4445,5960,3210,4585,4520.79,16.24,0,-56004,4825,4705,4630,4510,4435,4667,4472,778,1375,1000,3300,5,1,77751599,3468,-9.08,1.88,12,0.25,-491.00,2372.00,16650,20220721,-73.21,4105,20230517,8.65,9050,-50.72,20230206,4105,8.65,20230517,16650,-73.21,20220721,4105,8.65,20230517,0.24,N,011000,1000,777 억,,12624976,N,N,0,N,00,N
20230611,184730,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4910,65,2,1.34,3011158585,603221,185.54,4860,5100,4860,6290,3395,4845,4992.17,16.46,230556,107640,5051,4947,4896,4792,4741,4922,4767,778,1447,1000,3480,5,1,77751599,3818,-10.00,2.07,12,0.78,-491.00,2372.00,16650,20220721,-70.51,4105,20230517,19.61,9050,-45.75,20230206,4105,19.61,20230517,16650,-70.51,20220721,4105,19.61,20230517,0.22,N,011000,1000,777 억,,12796112,N,N,0,N,00,N