KissMeData/003520/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	35	2	1.44	776414475	317274	65.71	2415	2495	2405	3155	1705	2430	2447.12	4.65	0	41348	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4508	-20.54	5.02	12	0.17	-120.00	491.00	4060	20221212	-39.29	2390	20221013	3.14	3785	-34.87	20230210	2405	2.49	20230630	4060	-39.29	20221212	2390	3.14	20221013	1.22	N	003520	500	914 억	8511149	N	N	15701	N	N
3	20230630	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2475	45	2	1.85	742909045	303732	62.91	2415	2495	2405	3155	1705	2430	2445.94	4.65	0	35800	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4527	-20.62	5.04	12	0.17	-120.00	491.00	4060	20221212	-39.04	2390	20221013	3.56	3785	-34.61	20230210	2405	2.91	20230630	4060	-39.04	20221212	2390	3.56	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
4	20230630	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2465	35	2	1.44	608087650	249318	51.64	2415	2480	2405	3155	1705	2430	2439.00	4.65	0	26028	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4508	-20.54	5.02	12	0.14	-120.00	491.00	4060	20221212	-39.29	2390	20221013	3.14	3785	-34.87	20230210	2405	2.49	20230630	4060	-39.29	20221212	2390	3.14	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
5	20230630	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2470	40	2	1.65	537604040	220779	45.73	2415	2480	2405	3155	1705	2430	2435.03	4.65	0	18171	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4517	-20.58	5.03	12	0.12	-120.00	491.00	4060	20221212	-39.16	2390	20221013	3.35	3785	-34.74	20230210	2405	2.70	20230630	4060	-39.16	20221212	2390	3.35	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
6	20230630	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	25	2	1.03	430809800	177367	36.74	2415	2465	2405	3155	1705	2430	2428.92	4.65	0	7732	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4490	-20.46	5.00	12	0.10	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2405	2.08	20230630	4060	-39.53	20221212	2390	2.72	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
7	20230630	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	25	2	1.03	331465790	136909	28.36	2415	2455	2405	3155	1705	2430	2421.07	4.65	0	1408	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4490	-20.46	5.00	12	0.07	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2405	2.08	20230630	4060	-39.53	20221212	2390	2.72	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
8	20230630	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	-10	5	-0.41	256871580	106284	22.01	2415	2450	2405	3155	1705	2430	2416.84	4.65	0	1140	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4426	-20.17	4.93	12	0.06	-120.00	491.00	4060	20221212	-40.39	2390	20221013	1.26	3785	-36.06	20230210	2405	0.62	20230630	4060	-40.39	20221212	2390	1.26	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
9	20230630	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-5	5	-0.21	25964115	10737	2.22	2415	2450	2415	3155	1705	2430	2418.19	4.65	0	2710	2536	2482	2456	2402	2376	2470	2390	914	725	500	1790	5	1	182892731	4435	-20.21	4.94	12	0.01	-120.00	491.00	4060	20221212	-40.27	2390	20221013	1.46	3785	-35.93	20230210	2415	0.41	20230630	4060	-40.27	20221212	2390	1.46	20221013	1.22	N	003520	500	914 억	8511149	N	N	52208	N	N
10	20230629	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-75	5	-2.99	1173116970	477472	258.02	2505	2510	2430	3255	1755	2505	2457.20	4.67	0	-41765	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4444	-20.25	4.95	12	0.26	-120.00	491.00	4060	20221212	-40.15	2390	20221013	1.67	3785	-35.80	20230210	2430	0.00	20230629	4060	-40.15	20221212	2390	1.67	20221013	1.24	N	003520	500	914 억	8541260	N	N	52208	N	N
11	20230629	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-65	5	-2.59	1040751860	423076	228.63	2505	2510	2435	3255	1755	2505	2459.96	4.67	0	-45535	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4463	-20.33	4.97	12	0.23	-120.00	491.00	4060	20221212	-39.90	2390	20221013	2.09	3785	-35.54	20230210	2435	0.21	20230629	4060	-39.90	20221212	2390	2.09	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
12	20230629	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	2445	-60	5	-2.40	799446805	324297	175.25	2505	2510	2440	3255	1755	2505	2465.17	4.67	0	-43044	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4472	-20.38	4.98	12	0.18	-120.00	491.00	4060	20221212	-39.78	2390	20221013	2.30	3785	-35.40	20230210	2440	0.20	20230629	4060	-39.78	20221212	2390	2.30	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
13	20230629	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	2455	-50	5	-2.00	704211855	285372	154.21	2505	2510	2440	3255	1755	2505	2467.70	4.67	0	-45928	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4490	-20.46	5.00	12	0.16	-120.00	491.00	4060	20221212	-39.53	2390	20221013	2.72	3785	-35.14	20230210	2440	0.61	20230629	4060	-39.53	20221212	2390	2.72	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
14	20230629	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	2450	-55	5	-2.20	632941865	256280	138.49	2505	2510	2440	3255	1755	2505	2469.73	4.67	0	-44144	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4481	-20.42	4.99	12	0.14	-120.00	491.00	4060	20221212	-39.66	2390	20221013	2.51	3785	-35.27	20230210	2440	0.41	20230629	4060	-39.66	20221212	2390	2.51	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
15	20230629	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2460	-45	5	-1.80	385121415	155127	83.83	2505	2510	2460	3255	1755	2505	2482.62	4.67	0	-36370	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4499	-20.50	5.01	12	0.08	-120.00	491.00	4060	20221212	-39.41	2390	20221013	2.93	3785	-35.01	20230210	2445	0.61	20230626	4060	-39.41	20221212	2390	2.93	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
16	20230629	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2485	-20	5	-0.80	166681125	66856	36.13	2505	2510	2485	3255	1755	2505	2493.14	4.67	0	-12707	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4545	-20.71	5.06	12	0.04	-120.00	491.00	4060	20221212	-38.79	2390	20221013	3.97	3785	-34.35	20230210	2445	1.64	20230626	4060	-38.79	20221212	2390	3.97	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
17	20230629	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	0	3	0.00	9969900	3980	2.15	2505	2505	2505	3255	1755	2505	2505.00	4.67	0	-421	2571	2537	2516	2482	2461	2527	2472	914	750	500	1850	5	1	182892731	4581	-20.88	5.10	12	0.00	-120.00	491.00	4060	20221212	-38.30	2390	20221013	4.81	3785	-33.82	20230210	2445	2.45	20230626	4060	-38.30	20221212	2390	4.81	20221013	1.24	N	003520	500	914 억	8541260	N	N	6171	N	N
18	20230628	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-25	5	-0.99	456331025	181330	68.44	2530	2550	2495	3285	1775	2530	2516.60	4.65	0	9400	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4581	-20.88	5.10	12	0.10	-120.00	491.00	4060	20221212	-38.30	2390	20221013	4.81	3785	-33.82	20230210	2445	2.45	20230626	4060	-38.30	20221212	2390	4.81	20221013	1.25	N	003520	500	914 억	8507429	N	N	6171	N	N
19	20230628	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-20	5	-0.79	426980570	169632	64.02	2530	2550	2495	3285	1775	2530	2517.10	4.65	0	2550	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4591	-20.92	5.11	12	0.09	-120.00	491.00	4060	20221212	-38.18	2390	20221013	5.02	3785	-33.69	20230210	2445	2.66	20230626	4060	-38.18	20221212	2390	5.02	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
20	20230628	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-20	5	-0.79	380762600	151223	57.08	2530	2550	2495	3285	1775	2530	2517.89	4.65	0	-3121	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4591	-20.92	5.11	12	0.08	-120.00	491.00	4060	20221212	-38.18	2390	20221013	5.02	3785	-33.69	20230210	2445	2.66	20230626	4060	-38.18	20221212	2390	5.02	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
21	20230628	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-15	5	-0.59	314498725	124838	47.12	2530	2550	2495	3285	1775	2530	2519.25	4.65	0	-3803	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4600	-20.96	5.12	12	0.07	-120.00	491.00	4060	20221212	-38.05	2390	20221013	5.23	3785	-33.55	20230210	2445	2.86	20230626	4060	-38.05	20221212	2390	5.23	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
22	20230628	120133	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-10	5	-0.40	274531720	108972	41.13	2530	2550	2495	3285	1775	2530	2519.29	4.65	0	-3298	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4609	-21.00	5.13	12	0.06	-120.00	491.00	4060	20221212	-37.93	2390	20221013	5.44	3785	-33.42	20230210	2445	3.07	20230626	4060	-37.93	20221212	2390	5.44	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
23	20230628	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-10	5	-0.40	239720925	95165	35.92	2530	2550	2495	3285	1775	2530	2519.00	4.65	0	-6088	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4609	-21.00	5.13	12	0.05	-120.00	491.00	4060	20221212	-37.93	2390	20221013	5.44	3785	-33.42	20230210	2445	3.07	20230626	4060	-37.93	20221212	2390	5.44	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
24	20230628	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-5	5	-0.20	163721675	65074	24.56	2530	2550	2495	3285	1775	2530	2515.93	4.65	0	-2631	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4618	-21.04	5.14	12	0.04	-120.00	491.00	4060	20221212	-37.81	2390	20221013	5.65	3785	-33.29	20230210	2445	3.27	20230626	4060	-37.81	20221212	2390	5.65	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
25	20230628	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	15	2	0.59	3097065	1224	0.46	2530	2550	2530	3285	1775	2530	2530.28	4.65	0	-821	2586	2557	2531	2502	2476	2572	2517	914	755	500	1870	5	1	182892731	4655	-21.21	5.18	12	0.00	-120.00	491.00	4060	20221212	-37.32	2390	20221013	6.49	3785	-32.76	20230210	2445	4.09	20230626	4060	-37.32	20221212	2390	6.49	20221013	1.25	N	003520	500	914 억	8507429	N	N	43687	N	N
26	20230627	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	-10	5	-0.39	667280350	264620	73.10	2510	2560	2505	3300	1780	2540	2521.65	4.66	0	-44573	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4627	-21.08	5.15	12	0.14	-120.00	491.00	4060	20221212	-37.68	2390	20221013	5.86	3785	-33.16	20230210	2445	3.48	20230626	4060	-37.68	20221212	2390	5.86	20221013	1.23	N	003520	500	914 억	8514190	N	N	43687	N	N
27	20230627	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-35	5	-1.38	616759135	244489	67.54	2510	2560	2505	3300	1780	2540	2522.65	4.66	0	-44097	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4581	-20.88	5.10	12	0.13	-120.00	491.00	4060	20221212	-38.30	2390	20221013	4.81	3785	-33.82	20230210	2445	2.45	20230626	4060	-38.30	20221212	2390	4.81	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
28	20230627	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-30	5	-1.18	522724085	207010	57.18	2510	2560	2505	3300	1780	2540	2525.12	4.66	0	-27778	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4591	-20.92	5.11	12	0.11	-120.00	491.00	4060	20221212	-38.18	2390	20221013	5.02	3785	-33.69	20230210	2445	2.66	20230626	4060	-38.18	20221212	2390	5.02	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
29	20230627	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	2520	-20	5	-0.79	407674225	161249	44.54	2510	2560	2505	3300	1780	2540	2528.23	4.66	0	-28272	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4609	-21.00	5.13	12	0.09	-120.00	491.00	4060	20221212	-37.93	2390	20221013	5.44	3785	-33.42	20230210	2445	3.07	20230626	4060	-37.93	20221212	2390	5.44	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
30	20230627	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	0	3	0.00	362642965	143427	39.62	2510	2560	2505	3300	1780	2540	2528.41	4.66	0	-24961	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4645	-21.17	5.17	12	0.08	-120.00	491.00	4060	20221212	-37.44	2390	20221013	6.28	3785	-32.89	20230210	2445	3.89	20230626	4060	-37.44	20221212	2390	6.28	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
31	20230627	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	2545	5	2	0.20	195732815	77737	21.47	2510	2555	2505	3300	1780	2540	2517.88	4.66	0	-20055	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4655	-21.21	5.18	12	0.04	-120.00	491.00	4060	20221212	-37.32	2390	20221013	6.49	3785	-32.76	20230210	2445	4.09	20230626	4060	-37.32	20221212	2390	6.49	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
32	20230627	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	2510	-30	5	-1.18	122482105	48805	13.48	2510	2525	2505	3300	1780	2540	2509.62	4.66	0	-14913	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4591	-20.92	5.11	12	0.03	-120.00	491.00	4060	20221212	-38.18	2390	20221013	5.02	3785	-33.69	20230210	2445	2.66	20230626	4060	-38.18	20221212	2390	5.02	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
33	20230627	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-15	5	-0.59	5351335	2132	0.59	2510	2525	2510	3300	1780	2540	2510.01	4.66	0	83	2603	2571	2508	2476	2413	2587	2492	914	760	500	1870	5	1	182892731	4618	-21.04	5.14	12	0.00	-120.00	491.00	4060	20221212	-37.81	2390	20221013	5.65	3785	-33.29	20230210	2445	3.27	20230626	4060	-37.81	20221212	2390	5.65	20221013	1.23	N	003520	500	914 억	8514190	N	N	36535	N	N
34	20230626	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	2540	15	2	0.59	907232740	361553	96.49	2525	2540	2445	3280	1770	2525	2509.25	4.61	0	35987	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4645	-21.17	5.17	12	0.20	-120.00	491.00	4060	20221212	-37.44	2390	20221013	6.28	3785	-32.89	20230210	2445	3.89	20230626	4060	-37.44	20221212	2390	6.28	20221013	1.25	N	003520	500	914 억	8438916	N	N	36535	N	N
35	20230626	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-10	5	-0.40	834498430	332798	88.82	2525	2540	2445	3280	1770	2525	2507.52	4.61	0	35015	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4600	-20.96	5.12	12	0.18	-120.00	491.00	4060	20221212	-38.05	2390	20221013	5.23	3785	-33.55	20230210	2445	2.86	20230626	4060	-38.05	20221212	2390	5.23	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
36	20230626	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	0	3	0.00	663970920	265050	70.74	2525	2540	2445	3280	1770	2525	2505.08	4.61	0	11316	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4618	-21.04	5.14	12	0.14	-120.00	491.00	4060	20221212	-37.81	2390	20221013	5.65	3785	-33.29	20230210	2445	3.27	20230626	4060	-37.81	20221212	2390	5.65	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
37	20230626	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-10	5	-0.40	543236355	217234	57.98	2525	2540	2445	3280	1770	2525	2500.70	4.61	0	17060	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4600	-20.96	5.12	12	0.12	-120.00	491.00	4060	20221212	-38.05	2390	20221013	5.23	3785	-33.55	20230210	2445	2.86	20230626	4060	-38.05	20221212	2390	5.23	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
38	20230626	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	2530	5	2	0.20	480618775	192364	51.34	2525	2540	2445	3280	1770	2525	2498.49	4.61	0	11576	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4627	-21.08	5.15	12	0.11	-120.00	491.00	4060	20221212	-37.68	2390	20221013	5.86	3785	-33.16	20230210	2445	3.48	20230626	4060	-37.68	20221212	2390	5.86	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
39	20230626	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	2535	10	2	0.40	384163315	154201	41.15	2525	2540	2445	3280	1770	2525	2491.32	4.61	0	15409	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4636	-21.12	5.16	12	0.08	-120.00	491.00	4060	20221212	-37.56	2390	20221013	6.07	3785	-33.03	20230210	2445	3.68	20230626	4060	-37.56	20221212	2390	6.07	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
40	20230626	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	2505	-20	5	-0.79	276376780	111398	29.73	2525	2525	2445	3280	1770	2525	2480.99	4.61	0	13595	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4581	-20.88	5.10	12	0.06	-120.00	491.00	4060	20221212	-38.30	2390	20221013	4.81	3785	-33.82	20230210	2445	2.45	20230626	4060	-38.30	20221212	2390	4.81	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
41	20230626	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	2515	-10	5	-0.40	3601755	1427	0.38	2525	2525	2515	3280	1770	2525	2524.00	4.61	0	-277	2601	2562	2541	2502	2481	2552	2492	914	755	500	1860	5	1	182892731	4600	-20.96	5.12	12	0.00	-120.00	491.00	4060	20221212	-38.05	2390	20221013	5.23	3785	-33.55	20230210	2515	0.00	20230626	4060	-38.05	20221212	2390	5.23	20221013	1.25	N	003520	500	914 억	8438916	N	N	72663	N	N
42	20230623	151500	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-50	5	-1.94	889311250	351108	160.85	2575	2580	2520	3345	1805	2575	2532.87	4.65	0	-83252	2618	2596	2568	2546	2518	2607	2557	914	770	500	1900	5	1	182892731	4618	-21.04	5.14	12	0.19	-120.00	491.00	4060	20221212	-37.81	2390	20221013	5.65	3785	-33.29	20230210	2520	0.20	20230623	4060	-37.81	20221212	2390	5.65	20221013	1.24	N	003520	500	914 억	8502145	N	N	26643	N	N
43	20230623	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	2525	-50	5	-1.94	732896190	289165	132.47	2575	2580	2520	3345	1805	2575	2534.53	4.65	0	-73919	2618	2596	2568	2546	2518	2607	2557	914	770	500	1900	5	1	182892731	4618	-21.04	5.14	12	0.16	-120.00	491.00	4060	20221212	-37.81	2390	20221013	5.65	3785	-33.29	20230210	2520	0.20	20230623	4060	-37.81	20221212	2390	5.65	20221013	1.24	N	003520	500	914 억	8502145	N	N	26643	N	N
44	20230622	160753	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	25	2	0.98	559605585	217687	93.44	2560	2590	2540	3315	1785	2550	2570.67	4.61	0	44528	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4709	-21.46	5.24	12	0.12	-120.00	491.00	4060	20221212	-36.58	2390	20221013	7.74	3785	-31.97	20230210	2540	1.38	20230622	4060	-36.58	20221212	2390	7.74	20221013	1.24	N	003520	500	914 억	8437547	N	N	26643	N	N
45	20230622	150646	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	25	2	0.98	505467285	196679	84.42	2560	2590	2540	3315	1785	2550	2570.01	4.61	0	42457	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4709	-21.46	5.24	12	0.11	-120.00	491.00	4060	20221212	-36.58	2390	20221013	7.74	3785	-31.97	20230210	2540	1.38	20230622	4060	-36.58	20221212	2390	7.74	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
46	20230622	140556	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	35	2	1.37	474313345	184581	79.23	2560	2590	2540	3315	1785	2550	2569.68	4.61	0	40319	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4728	-21.54	5.26	12	0.10	-120.00	491.00	4060	20221212	-36.33	2390	20221013	8.16	3785	-31.70	20230210	2540	1.77	20230622	4060	-36.33	20221212	2390	8.16	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
47	20230622	130755	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	20	2	0.78	402850530	156853	67.33	2560	2590	2540	3315	1785	2550	2568.33	4.61	0	37592	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4700	-21.42	5.23	12	0.09	-120.00	491.00	4060	20221212	-36.70	2390	20221013	7.53	3785	-32.10	20230210	2540	1.18	20230622	4060	-36.70	20221212	2390	7.53	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
48	20230622	120105	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	25	2	0.98	352212230	137196	58.89	2560	2590	2540	3315	1785	2550	2567.22	4.61	0	35373	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4709	-21.46	5.24	12	0.08	-120.00	491.00	4060	20221212	-36.58	2390	20221013	7.74	3785	-31.97	20230210	2540	1.38	20230622	4060	-36.58	20221212	2390	7.74	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
49	20230622	110636	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	20	2	0.78	300959365	117256	50.33	2560	2590	2540	3315	1785	2550	2566.69	4.61	0	31157	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4700	-21.42	5.23	12	0.06	-120.00	491.00	4060	20221212	-36.70	2390	20221013	7.53	3785	-32.10	20230210	2540	1.18	20230622	4060	-36.70	20221212	2390	7.53	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
50	20230622	100815	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	5	2	0.20	182135420	70943	30.45	2560	2590	2540	3315	1785	2550	2567.35	4.61	0	9595	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4673	-21.29	5.20	12	0.04	-120.00	491.00	4060	20221212	-37.07	2390	20221013	6.90	3785	-32.50	20230210	2540	0.59	20230622	4060	-37.07	20221212	2390	6.90	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
51	20230622	090907	57	100.00	KOSPI	의약품	N	N	N	N	N	2555	5	2	0.20	46667625	18306	7.86	2560	2560	2540	3315	1785	2550	2549.31	4.61	0	5932	2616	2582	2566	2532	2516	2575	2525	914	765	500	1880	5	1	182892731	4673	-21.29	5.20	12	0.01	-120.00	491.00	4060	20221212	-37.07	2390	20221013	6.90	3785	-32.50	20230210	2540	0.59	20230622	4060	-37.07	20221212	2390	6.90	20221013	1.24	N	003520	500	914 억	8437547	N	N	34983	N	N
52	20230621	160252	57	100.00	KOSPI	의약품	N	N	N	N	N	2550	-50	5	-1.92	596188245	232645	93.33	2580	2600	2550	3380	1820	2600	2562.77	4.63	0	-59680	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4664	-21.25	5.19	12	0.13	-120.00	491.00	4060	20221212	-37.19	2390	20221013	6.69	3785	-32.63	20230210	2550	0.00	20230621	4060	-37.19	20221212	2390	6.69	20221013	1.25	N	003520	500	914 억	8476721	N	N	34983	N	N
53	20230621	150354	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-40	5	-1.54	517570150	201829	80.97	2580	2600	2550	3380	1820	2600	2564.40	4.63	0	-58614	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4682	-21.33	5.21	12	0.11	-120.00	491.00	4060	20221212	-36.95	2390	20221013	7.11	3785	-32.36	20230210	2550	0.39	20230621	4060	-36.95	20221212	2390	7.11	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
54	20230621	140914	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-40	5	-1.54	447699405	174482	70.00	2580	2600	2550	3380	1820	2600	2565.88	4.63	0	-54236	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4682	-21.33	5.21	12	0.10	-120.00	491.00	4060	20221212	-36.95	2390	20221013	7.11	3785	-32.36	20230210	2550	0.39	20230621	4060	-36.95	20221212	2390	7.11	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
55	20230621	130623	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-40	5	-1.54	293090500	114004	45.74	2580	2600	2560	3380	1820	2600	2570.88	4.63	0	-39444	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4682	-21.33	5.21	12	0.06	-120.00	491.00	4060	20221212	-36.95	2390	20221013	7.11	3785	-32.36	20230210	2555	0.20	20230615	4060	-36.95	20221212	2390	7.11	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
56	20230621	120358	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-35	5	-1.35	268569640	104437	41.90	2580	2600	2560	3380	1820	2600	2571.59	4.63	0	-37500	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4691	-21.38	5.22	12	0.06	-120.00	491.00	4060	20221212	-36.82	2390	20221013	7.32	3785	-32.23	20230210	2555	0.39	20230615	4060	-36.82	20221212	2390	7.32	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
57	20230621	110726	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-35	5	-1.35	204721645	79522	31.90	2580	2600	2560	3380	1820	2600	2574.40	4.63	0	-24277	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4691	-21.38	5.22	12	0.04	-120.00	491.00	4060	20221212	-36.82	2390	20221013	7.32	3785	-32.23	20230210	2555	0.39	20230615	4060	-36.82	20221212	2390	7.32	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
58	20230621	100955	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-20	5	-0.77	75234430	29089	11.67	2580	2600	2580	3380	1820	2600	2586.35	4.63	0	-15122	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4719	-21.50	5.25	12	0.02	-120.00	491.00	4060	20221212	-36.45	2390	20221013	7.95	3785	-31.84	20230210	2555	0.98	20230615	4060	-36.45	20221212	2390	7.95	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
59	20230621	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	0	3	0.00	8461585	3276	1.31	2580	2600	2580	3380	1820	2600	2582.90	4.63	0	-561	2650	2625	2600	2575	2550	2625	2575	914	780	500	1920	5	1	182892731	4755	-21.67	5.30	12	0.00	-120.00	491.00	4060	20221212	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.25	N	003520	500	914 억	8476721	N	N	20424	N	N
60	20230620	160836	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-15	5	-0.57	639081790	246314	82.17	2600	2625	2575	3395	1835	2615	2594.54	4.66	0	-56381	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4755	-21.67	5.30	12	0.13	-120.00	491.00	4060	20221212	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.23	N	003520	500	914 억	8519834	N	N	20424	N	N
61	20230620	150226	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-25	5	-0.96	531762605	204808	68.33	2600	2625	2580	3395	1835	2615	2596.40	4.66	0	-61776	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4737	-21.58	5.27	12	0.11	-120.00	491.00	4060	20221212	-36.21	2390	20221013	8.37	3785	-31.57	20230210	2555	1.37	20230615	4060	-36.21	20221212	2390	8.37	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
62	20230620	140453	57	100.00	KOSPI	의약품	N	N	N	N	N	2585	-30	5	-1.15	449307370	172895	57.68	2600	2625	2580	3395	1835	2615	2598.73	4.66	0	-47295	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4728	-21.54	5.26	12	0.09	-120.00	491.00	4060	20221212	-36.33	2390	20221013	8.16	3785	-31.70	20230210	2555	1.17	20230615	4060	-36.33	20221212	2390	8.16	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
63	20230620	130615	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	-25	5	-0.96	311100655	119506	39.87	2600	2625	2590	3395	1835	2615	2603.22	4.66	0	-26178	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4737	-21.58	5.27	12	0.07	-120.00	491.00	4060	20221212	-36.21	2390	20221013	8.37	3785	-31.57	20230210	2555	1.37	20230615	4060	-36.21	20221212	2390	8.37	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
64	20230620	120914	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	-10	5	-0.38	244458975	93855	31.31	2600	2625	2590	3395	1835	2615	2604.65	4.66	0	-21933	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4764	-21.71	5.31	12	0.05	-120.00	491.00	4060	20221212	-35.84	2390	20221013	9.00	3785	-31.18	20230210	2555	1.96	20230615	4060	-35.84	20221212	2390	9.00	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
65	20230620	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	-20	5	-0.76	188485455	72351	24.14	2600	2625	2590	3395	1835	2615	2605.15	4.66	0	-16420	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4746	-21.62	5.29	12	0.04	-120.00	491.00	4060	20221212	-36.08	2390	20221013	8.58	3785	-31.44	20230210	2555	1.57	20230615	4060	-36.08	20221212	2390	8.58	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
66	20230620	100911	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	0	3	0.00	74528130	28509	9.51	2600	2625	2600	3395	1835	2615	2614.20	4.66	0	-11439	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4783	-21.79	5.33	12	0.02	-120.00	491.00	4060	20221212	-35.59	2390	20221013	9.41	3785	-30.91	20230210	2555	2.35	20230615	4060	-35.59	20221212	2390	9.41	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
67	20230620	090908	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	0	3	0.00	29013425	11099	3.70	2600	2625	2600	3395	1835	2615	2614.06	4.66	0	-5850	2668	2641	2608	2581	2548	2655	2595	914	780	500	1930	5	1	182892731	4783	-21.79	5.33	12	0.01	-120.00	491.00	4060	20221212	-35.59	2390	20221013	9.41	3785	-30.91	20230210	2555	2.35	20230615	4060	-35.59	20221212	2390	9.41	20221013	1.23	N	003520	500	914 억	8519834	N	N	35599	N	N
68	20230619	160246	57	100.00	KOSPI	의약품	N	N	N	N	N	2615	10	2	0.38	777386020	298159	65.33	2600	2635	2575	3385	1825	2605	2607.28	4.65	0	-28491	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4783	-21.79	5.33	12	0.16	-120.00	491.00	4060	20221212	-35.59	2390	20221013	9.41	3785	-30.91	20230210	2555	2.35	20230615	4060	-35.59	20221212	2390	9.41	20221013	1.26	N	003520	500	914 억	8503441	N	N	35599	N	N
69	20230619	150459	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	15	2	0.58	752045145	288464	63.20	2600	2635	2575	3385	1825	2605	2607.07	4.65	0	-29753	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4792	-21.83	5.34	12	0.16	-120.00	491.00	4060	20221212	-35.47	2390	20221013	9.62	3785	-30.78	20230210	2555	2.54	20230615	4060	-35.47	20221212	2390	9.62	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
70	20230619	140732	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-5	5	-0.19	624097540	239360	52.45	2600	2635	2575	3385	1825	2605	2607.36	4.65	0	-19054	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4755	-21.67	5.30	12	0.13	-120.00	491.00	4060	20221212	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
71	20230619	130220	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	-5	5	-0.19	487122165	186601	40.89	2600	2635	2575	3385	1825	2605	2610.50	4.65	0	-21362	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4755	-21.67	5.30	12	0.10	-120.00	491.00	4060	20221212	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
72	20230619	120857	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	5	2	0.19	441040900	168890	37.00	2600	2635	2575	3385	1825	2605	2611.41	4.65	0	-17923	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4774	-21.75	5.32	12	0.09	-120.00	491.00	4060	20221212	-35.71	2390	20221013	9.21	3785	-31.04	20230210	2555	2.15	20230615	4060	-35.71	20221212	2390	9.21	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
73	20230619	110536	57	100.00	KOSPI	의약품	N	N	N	N	N	2630	25	2	0.96	363072030	139122	30.48	2600	2635	2575	3385	1825	2605	2609.74	4.65	0	-9433	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4810	-21.92	5.36	12	0.08	-120.00	491.00	4060	20221212	-35.22	2390	20221013	10.04	3785	-30.52	20230210	2555	2.94	20230615	4060	-35.22	20221212	2390	10.04	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
74	20230619	100502	57	100.00	KOSPI	의약품	N	N	N	N	N	2620	15	2	0.58	232784320	89371	19.58	2600	2635	2575	3385	1825	2605	2604.70	4.65	0	1219	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4792	-21.83	5.34	12	0.05	-120.00	491.00	4060	20221212	-35.47	2390	20221013	9.62	3785	-30.78	20230210	2555	2.54	20230615	4060	-35.47	20221212	2390	9.62	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
75	20230619	090848	57	100.00	KOSPI	의약품	N	N	N	N	N	2595	-10	5	-0.38	60676510	23383	5.12	2600	2620	2575	3385	1825	2605	2594.90	4.65	0	-990	2675	2640	2610	2575	2545	2657	2592	914	780	500	1920	5	1	182892731	4746	-21.62	5.29	12	0.01	-120.00	491.00	4060	20221212	-36.08	2390	20221013	8.58	3785	-31.44	20230210	2555	1.57	20230615	4060	-36.08	20221212	2390	8.58	20221013	1.26	N	003520	500	914 억	8503441	N	N	48044	N	N
76	20230616	160542	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	15	2	0.58	1190987910	455838	70.94	2580	2645	2580	3365	1815	2590	2612.75	4.62	0	-11243	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4764	-21.71	5.31	12	0.25	-120.00	491.00	4060	20220615	-35.84	2390	20221013	9.00	3785	-31.18	20230210	2555	1.96	20230615	4060	-35.84	20221212	2390	9.00	20221013	1.25	N	003520	500	914 억	8453623	N	N	48044	N	N
77	20230616	150121	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	10	2	0.39	1075905120	411728	64.08	2580	2645	2580	3365	1815	2590	2613.15	4.62	0	-24503	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4755	-21.67	5.30	12	0.23	-120.00	491.00	4060	20220615	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
78	20230616	140121	57	100.00	KOSPI	의약품	N	N	N	N	N	2590	0	3	0.00	971851835	371599	57.83	2580	2645	2580	3365	1815	2590	2615.32	4.62	0	-21508	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4737	-21.58	5.27	12	0.20	-120.00	491.00	4060	20220615	-36.21	2390	20221013	8.37	3785	-31.57	20230210	2555	1.37	20230615	4060	-36.21	20221212	2390	8.37	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
79	20230616	130722	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	15	2	0.58	825219750	315153	49.05	2580	2645	2580	3365	1815	2590	2618.47	4.62	0	-5775	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4764	-21.71	5.31	12	0.17	-120.00	491.00	4060	20220615	-35.84	2390	20221013	9.00	3785	-31.18	20230210	2555	1.96	20230615	4060	-35.84	20221212	2390	9.00	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
80	20230616	120650	57	100.00	KOSPI	의약품	N	N	N	N	N	2605	15	2	0.58	766051645	292446	45.52	2580	2645	2580	3365	1815	2590	2619.46	4.62	0	-1917	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4764	-21.71	5.31	12	0.16	-120.00	491.00	4060	20220615	-35.84	2390	20221013	9.00	3785	-31.18	20230210	2555	1.96	20230615	4060	-35.84	20221212	2390	9.00	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
81	20230616	110236	57	100.00	KOSPI	의약품	N	N	N	N	N	2610	20	2	0.77	638409895	243541	37.90	2580	2645	2580	3365	1815	2590	2621.37	4.62	0	5147	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4774	-21.75	5.32	12	0.13	-120.00	491.00	4060	20220615	-35.71	2390	20221013	9.21	3785	-31.04	20230210	2555	2.15	20230615	4060	-35.71	20221212	2390	9.21	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
82	20230616	100223	57	100.00	KOSPI	의약품	N	N	N	N	N	2635	45	2	1.74	397317790	151577	23.59	2580	2645	2580	3365	1815	2590	2621.23	4.62	0	28908	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4819	-21.96	5.37	12	0.08	-120.00	491.00	4060	20220615	-35.10	2390	20221013	10.25	3785	-30.38	20230210	2555	3.13	20230615	4060	-35.10	20221212	2390	10.25	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
83	20230616	090407	57	100.00	KOSPI	의약품	N	N	N	N	N	2600	10	2	0.39	13321795	5146	0.80	2580	2610	2580	3365	1815	2590	2588.77	4.62	0	1251	2673	2631	2593	2551	2513	2612	2532	914	775	500	1910	5	1	182892731	4755	-21.67	5.30	12	0.00	-120.00	491.00	4060	20220615	-35.96	2390	20221013	8.79	3785	-31.31	20230210	2555	1.76	20230615	4060	-35.96	20221212	2390	8.79	20221013	1.25	N	003520	500	914 억	8453623	N	N	84800	N	N
84	20230615	150638	57	100.00	KOSPI	의약품	N	N	N	N	N	2575	-45	5	-1.72	1548293425	599251	96.79	2620	2635	2555	3405	1835	2620	2583.71	4.60	0	-27601	2766	2692	2651	2577	2536	2672	2557	914	785	500	1930	5	1	182892731	4709	-21.46	5.24	12	0.33	-120.00	491.00	4060	20220615	-36.58	2390	20221013	7.74	3785	-31.97	20230210	2555	0.78	20230615	4060	-36.58	20220615	2390	7.74	20221013	1.24	N	003520	500	914 억	8418316	N	N	73707	N	N
85	20230615	140317	57	100.00	KOSPI	의약품	N	N	N	N	N	2570	-50	5	-1.91	1326649840	513048	82.87	2620	2635	2555	3405	1835	2620	2585.82	4.60	0	-37420	2766	2692	2651	2577	2536	2672	2557	914	785	500	1930	5	1	182892731	4700	-21.42	5.23	12	0.28	-120.00	491.00	4060	20220615	-36.70	2390	20221013	7.53	3785	-32.10	20230210	2555	0.59	20230615	4060	-36.70	20220615	2390	7.53	20221013	1.24	N	003520	500	914 억	8418316	N	N	73707	N	N
86	20230615	130803	57	100.00	KOSPI	의약품	N	N	N	N	N	2560	-60	5	-2.29	1181184060	456327	73.70	2620	2635	2555	3405	1835	2620	2588.46	4.60	0	-21403	2766	2692	2651	2577	2536	2672	2557	914	785	500	1930	5	1	182892731	4682	-21.33	5.21	12	0.25	-120.00	491.00	4060	20220615	-36.95	2390	20221013	7.11	3785	-32.36	20230210	2555	0.20	20230615	4060	-36.95	20220615	2390	7.11	20221013	1.24	N	003520	500	914 억	8418316	N	N	73707	N	N
87	20230615	120416	57	100.00	KOSPI	의약품	N	N	N	N	N	2565	-55	5	-2.10	1051038440	405486	65.49	2620	2635	2560	3405	1835	2620	2592.05	4.60	0	-19930	2766	2692	2651	2577	2536	2672	2557	914	785	500	1930	5	1	182892731	4691	-21.38	5.22	12	0.22	-120.00	491.00	4060	20220615	-36.82	2390	20221013	7.32	3785	-32.23	20230210	2560	0.20	20230615	4060	-36.82	20220615	2390	7.32	20221013	1.24	N	003520	500	914 억	8418316	N	N	73707	N	N
88	20230615	110559	57	100.00	KOSPI	의약품	N	N	N	N	N	2580	-40	5	-1.53	635216590	243685	39.36	2620	2635	2580	3405	1835	2620	2606.71	4.60	0	-20586	2766	2692	2651	2577	2536	2672	2557	914	785	500	1930	5	1	182892731	4719	-21.50	5.25	12	0.13	-120.00	491.00	4060	20220615	-36.45	2390	20221013	7.95	3785	-31.84	20230210	2580	0.00	20230615	4060	-36.45	20220615	2390	7.95	20221013	1.24	N	003520	500	914 억	8418316	N	N	73707	N	N
89	20230611	184540	57	100.00	KOSPI	의약품	N	N	N	N	N	2725	-5	5	-0.18	725258090	264865	45.93	2735	2765	2720	3545	1915	2730	2738.22	4.67	-51182	-85711	2843	2786	2753	2696	2663	2770	2680	914	815	500	2020	5	1	182892731	4984	-22.71	5.55	12	0.14	-120.00	491.00	4300	20220610	-36.63	2390	20221013	14.02	3785	-28.01	20230210	2720	0.18	20230609	4300	-36.63	20220610	2390	14.02	20221013	1.23	N	003520	500	914 억	8538196	N	N	9590	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History