KissMeData/003220/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

40 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	90	2	0.64	401177790	28321	78.33	14120	14290	14070	18380	9900	14140	14162.16	13.41	0	-523	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3126	9.79	1.17	12	0.13	1454.00	12111.00	21800	20221214	-34.72	13860	20230615	2.67	19950	-28.67	20230103	13860	2.67	20230615	21800	-34.72	20221214	13860	2.67	20230615	2.43	N	003220	500	109 억	2945758	N	N	439	N	N
3	20230630	150139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14240	100	2	0.71	318309270	22497	62.22	14120	14290	14070	18380	9900	14140	14148.97	13.41	0	-63	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3128	9.79	1.18	12	0.10	1454.00	12111.00	21800	20221214	-34.68	13860	20230615	2.74	19950	-28.62	20230103	13860	2.74	20230615	21800	-34.68	20221214	13860	2.74	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
4	20230630	140139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14210	70	2	0.50	249066380	17625	48.75	14120	14220	14070	18380	9900	14140	14131.43	13.41	0	-673	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3121	9.77	1.17	12	0.08	1454.00	12111.00	21800	20221214	-34.82	13860	20230615	2.53	19950	-28.77	20230103	13860	2.53	20230615	21800	-34.82	20221214	13860	2.53	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
5	20230630	130139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14140	0	3	0.00	156714590	11106	30.72	14120	14200	14070	18380	9900	14140	14110.80	13.41	0	-995	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3106	9.72	1.17	12	0.05	1454.00	12111.00	21800	20221214	-35.14	13860	20230615	2.02	19950	-29.12	20230103	13860	2.02	20230615	21800	-35.14	20221214	13860	2.02	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
6	20230630	120138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14150	10	2	0.07	147750240	10472	28.96	14120	14200	14070	18380	9900	14140	14109.08	13.41	0	-944	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3108	9.73	1.17	12	0.05	1454.00	12111.00	21800	20221214	-35.09	13860	20230615	2.09	19950	-29.07	20230103	13860	2.09	20230615	21800	-35.09	20221214	13860	2.09	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
7	20230630	110139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14130	-10	5	-0.07	138215130	9798	27.10	14120	14200	14070	18380	9900	14140	14106.46	13.41	0	-978	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3104	9.72	1.17	12	0.04	1454.00	12111.00	21800	20221214	-35.18	13860	20230615	1.95	19950	-29.17	20230103	13860	1.95	20230615	21800	-35.18	20221214	13860	1.95	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
8	20230630	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	-60	5	-0.42	118839190	8426	23.30	14120	14200	14070	18380	9900	14140	14103.87	13.41	0	-478	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3093	9.68	1.16	12	0.04	1454.00	12111.00	21800	20221214	-35.41	13860	20230615	1.59	19950	-29.42	20230103	13860	1.59	20230615	21800	-35.41	20221214	13860	1.59	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
9	20230630	090140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14200	60	2	0.42	367640	26	0.07	14120	14200	14120	18380	9900	14140	14140.00	13.41	0	1	14406	14272	14186	14052	13966	14230	14010	110	4240	500	11020	10	1	21964670	3119	9.77	1.17	12	0.00	1454.00	12111.00	21800	20221214	-34.86	13860	20230615	2.45	19950	-28.82	20230103	13860	2.45	20230615	21800	-34.86	20221214	13860	2.45	20230615	2.43	N	003220	500	109 억	2945758	N	N	0	N	N
10	20230629	160140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14140	-50	5	-0.35	501343610	35303	66.53	14190	14320	14100	18440	9940	14190	14201.16	13.46	0	-9691	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3106	9.72	1.17	12	0.16	1454.00	12111.00	21800	20221214	-35.14	13860	20230615	2.02	19950	-29.12	20230103	13860	2.02	20230615	21800	-35.14	20221214	13860	2.02	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
11	20230629	150138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14150	-40	5	-0.28	403049680	28353	53.44	14190	14320	14100	18440	9940	14190	14215.42	13.46	0	-9031	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3108	9.73	1.17	12	0.13	1454.00	12111.00	21800	20221214	-35.09	13860	20230615	2.09	19950	-29.07	20230103	13860	2.09	20230615	21800	-35.09	20221214	13860	2.09	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
12	20230629	140137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14120	-70	5	-0.49	336197270	23627	44.53	14190	14320	14100	18440	9940	14190	14229.37	13.46	0	-8513	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3101	9.71	1.17	12	0.11	1454.00	12111.00	21800	20221214	-35.23	13860	20230615	1.88	19950	-29.22	20230103	13860	1.88	20230615	21800	-35.23	20221214	13860	1.88	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
13	20230629	130138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14150	-40	5	-0.28	321722710	22603	42.60	14190	14320	14100	18440	9940	14190	14233.63	13.46	0	-8030	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3108	9.73	1.17	12	0.10	1454.00	12111.00	21800	20221214	-35.09	13860	20230615	2.09	19950	-29.07	20230103	13860	2.09	20230615	21800	-35.09	20221214	13860	2.09	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
14	20230629	120138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14140	-50	5	-0.35	300851060	21127	39.82	14190	14320	14100	18440	9940	14190	14240.12	13.46	0	-7376	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3106	9.72	1.17	12	0.10	1454.00	12111.00	21800	20221214	-35.14	13860	20230615	2.02	19950	-29.12	20230103	13860	2.02	20230615	21800	-35.14	20221214	13860	2.02	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
15	20230629	110138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14200	10	2	0.07	268035120	18807	35.44	14190	14320	14180	18440	9940	14190	14251.88	13.46	0	-7101	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3119	9.77	1.17	12	0.09	1454.00	12111.00	21800	20221214	-34.86	13860	20230615	2.45	19950	-28.82	20230103	13860	2.45	20230615	21800	-34.86	20221214	13860	2.45	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
16	20230629	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14270	80	2	0.56	140564610	9846	18.56	14190	14320	14180	18440	9940	14190	14276.32	13.46	0	-1791	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3134	9.81	1.18	12	0.04	1454.00	12111.00	21800	20221214	-34.54	13860	20230615	2.96	19950	-28.47	20230103	13860	2.96	20230615	21800	-34.54	20221214	13860	2.96	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
17	20230629	090138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14180	-10	5	-0.07	2625140	185	0.35	14190	14190	14180	18440	9940	14190	14189.95	13.46	0	-24	14423	14306	14143	14026	13863	14365	14085	110	4250	500	11060	10	1	21964670	3115	9.75	1.17	12	0.00	1454.00	12111.00	21800	20221214	-34.95	13860	20230615	2.31	19950	-28.92	20230103	13860	2.31	20230615	21800	-34.95	20221214	13860	2.31	20230615	2.44	N	003220	500	109 억	2955891	N	N	1	N	N
18	20230628	160137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14190	220	2	1.57	747350960	52655	245.32	14010	14260	13980	18160	9780	13970	14193.36	13.41	0	7838	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3117	9.76	1.17	12	0.24	1454.00	12111.00	21800	20221214	-34.91	13860	20230615	2.38	19950	-28.87	20230103	13860	2.38	20230615	21800	-34.91	20221214	13860	2.38	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
19	20230628	150138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	260	2	1.86	707655930	49861	232.30	14010	14260	13980	18160	9780	13970	14192.57	13.41	0	8014	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3126	9.79	1.17	12	0.23	1454.00	12111.00	21800	20221214	-34.72	13860	20230615	2.67	19950	-28.67	20230103	13860	2.67	20230615	21800	-34.72	20221214	13860	2.67	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
20	20230628	140138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14210	240	2	1.72	630785290	44452	207.10	14010	14260	13980	18160	9780	13970	14190.26	13.41	0	6986	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3121	9.77	1.17	12	0.20	1454.00	12111.00	21800	20221214	-34.82	13860	20230615	2.53	19950	-28.77	20230103	13860	2.53	20230615	21800	-34.82	20221214	13860	2.53	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
21	20230628	130138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14230	260	2	1.86	555468320	39151	182.40	14010	14260	13980	18160	9780	13970	14187.85	13.41	0	4402	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3126	9.79	1.17	12	0.18	1454.00	12111.00	21800	20221214	-34.72	13860	20230615	2.67	19950	-28.67	20230103	13860	2.67	20230615	21800	-34.72	20221214	13860	2.67	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
22	20230628	120130	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14220	250	2	1.79	476873100	33627	156.67	14010	14260	13980	18160	9780	13970	14181.26	13.41	0	3234	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3123	9.78	1.17	12	0.15	1454.00	12111.00	21800	20221214	-34.77	13860	20230615	2.60	19950	-28.72	20230103	13860	2.60	20230615	21800	-34.77	20221214	13860	2.60	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
23	20230628	110138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14240	270	2	1.93	392060550	27666	128.89	14010	14260	13980	18160	9780	13970	14171.20	13.41	0	2577	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3128	9.79	1.18	12	0.13	1454.00	12111.00	21800	20221214	-34.68	13860	20230615	2.74	19950	-28.62	20230103	13860	2.74	20230615	21800	-34.68	20221214	13860	2.74	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
24	20230628	100138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14130	160	2	1.15	117025320	8321	38.77	14010	14140	13980	18160	9780	13970	14063.85	13.41	0	1440	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3104	9.72	1.17	12	0.04	1454.00	12111.00	21800	20221214	-35.18	13860	20230615	1.95	19950	-29.17	20230103	13860	1.95	20230615	21800	-35.18	20221214	13860	1.95	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
25	20230628	090138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	30	2	0.21	70030	5	0.02	14010	14010	14000	18160	9780	13970	14006.00	13.41	0	0	14030	14000	13960	13930	13890	14015	13945	110	4190	500	10890	10	1	21964670	3075	9.63	1.16	12	0.00	1454.00	12111.00	21800	20221214	-35.78	13860	20230615	1.01	19950	-29.82	20230103	13860	1.01	20230615	21800	-35.78	20221214	13860	1.01	20230615	2.44	N	003220	500	109 억	2946117	N	N	1	N	N
26	20230627	160138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	30	2	0.22	298625640	21412	150.43	13940	13990	13920	18120	9760	13940	13946.65	13.41	0	1609	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3068	9.61	1.15	12	0.10	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.47	N	003220	500	109 억	2944534	N	N	1	N	N
27	20230627	150138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13940	0	3	0.00	268993420	19288	135.51	13940	13990	13920	18120	9760	13940	13946.15	13.41	0	1129	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3062	9.59	1.15	12	0.09	1454.00	12111.00	21800	20221214	-36.06	13860	20230615	0.58	19950	-30.13	20230103	13860	0.58	20230615	21800	-36.06	20221214	13860	0.58	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
28	20230627	140139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13940	0	3	0.00	212931650	15268	107.26	13940	13990	13920	18120	9760	13940	13946.27	13.41	0	1249	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3062	9.59	1.15	12	0.07	1454.00	12111.00	21800	20221214	-36.06	13860	20230615	0.58	19950	-30.13	20230103	13860	0.58	20230615	21800	-36.06	20221214	13860	0.58	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
29	20230627	130139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13960	20	2	0.14	171727380	12313	86.50	13940	13990	13920	18120	9760	13940	13946.84	13.41	0	1422	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3066	9.60	1.15	12	0.06	1454.00	12111.00	21800	20221214	-35.96	13860	20230615	0.72	19950	-30.03	20230103	13860	0.72	20230615	21800	-35.96	20221214	13860	0.72	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
30	20230627	120140	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13950	10	2	0.07	137598790	9865	69.31	13940	13990	13920	18120	9760	13940	13948.18	13.41	0	578	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3064	9.59	1.15	12	0.04	1454.00	12111.00	21800	20221214	-36.01	13860	20230615	0.65	19950	-30.08	20230103	13860	0.65	20230615	21800	-36.01	20221214	13860	0.65	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
31	20230627	110139	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13950	10	2	0.07	128362680	9203	64.66	13940	13990	13920	18120	9760	13940	13947.92	13.41	0	399	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3064	9.59	1.15	12	0.04	1454.00	12111.00	21800	20221214	-36.01	13860	20230615	0.65	19950	-30.08	20230103	13860	0.65	20230615	21800	-36.01	20221214	13860	0.65	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
32	20230627	100137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13950	10	2	0.07	37545320	2689	18.89	13940	13990	13940	18120	9760	13940	13962.56	13.41	0	-82	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3064	9.59	1.15	12	0.01	1454.00	12111.00	21800	20221214	-36.01	13860	20230615	0.65	19950	-30.08	20230103	13860	0.65	20230615	21800	-36.01	20221214	13860	0.65	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
33	20230627	090138	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	30	2	0.22	2592870	186	1.31	13940	13970	13940	18120	9760	13940	13940.16	13.41	0	1	14060	14000	13930	13870	13800	14030	13900	110	4180	500	10870	10	1	21964670	3068	9.61	1.15	12	0.00	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.47	N	003220	500	109 억	2944534	N	N	10	N	N
34	20230626	160138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13940	20	2	0.14	198138450	14228	48.28	13920	13990	13860	18090	9750	13920	13925.94	13.40	0	254	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3062	9.59	1.15	12	0.06	1454.00	12111.00	21800	20221214	-36.06	13860	20230626	0.58	19950	-30.13	20230103	13860	0.58	20230626	21800	-36.06	20221214	13860	0.58	20230626	2.46	N	003220	500	109 억	2944314	N	N	10	N	N
35	20230626	150139	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13940	20	2	0.14	171355860	12305	41.76	13920	13990	13860	18090	9750	13920	13925.71	13.40	0	232	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3062	9.59	1.15	12	0.06	1454.00	12111.00	21800	20221214	-36.06	13860	20230626	0.58	19950	-30.13	20230103	13860	0.58	20230626	21800	-36.06	20221214	13860	0.58	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
36	20230626	140138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13980	60	2	0.43	158780380	11403	38.70	13920	13990	13860	18090	9750	13920	13924.44	13.40	0	227	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3071	9.61	1.15	12	0.05	1454.00	12111.00	21800	20221214	-35.87	13860	20230626	0.87	19950	-29.92	20230103	13860	0.87	20230626	21800	-35.87	20221214	13860	0.87	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
37	20230626	130138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13950	30	2	0.22	129948490	9338	31.69	13920	13960	13860	18090	9750	13920	13916.09	13.40	0	224	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3064	9.59	1.15	12	0.04	1454.00	12111.00	21800	20221214	-36.01	13860	20230626	0.65	19950	-30.08	20230103	13860	0.65	20230626	21800	-36.01	20221214	13860	0.65	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
38	20230626	120138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13950	30	2	0.22	118406300	8511	28.88	13920	13960	13860	18090	9750	13920	13912.15	13.40	0	216	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3064	9.59	1.15	12	0.04	1454.00	12111.00	21800	20221214	-36.01	13860	20230626	0.65	19950	-30.08	20230103	13860	0.65	20230626	21800	-36.01	20221214	13860	0.65	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
39	20230626	110137	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13940	20	2	0.14	103097840	7412	25.15	13920	13960	13860	18090	9750	13920	13909.58	13.40	0	208	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3062	9.59	1.15	12	0.03	1454.00	12111.00	21800	20221214	-36.06	13860	20230626	0.58	19950	-30.13	20230103	13860	0.58	20230626	21800	-36.06	20221214	13860	0.58	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
40	20230626	100138	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13930	10	2	0.07	76328230	5490	18.63	13920	13960	13860	18090	9750	13920	13903.14	13.40	0	-93	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3060	9.58	1.15	12	0.02	1454.00	12111.00	21800	20221214	-36.10	13860	20230626	0.51	19950	-30.18	20230103	13860	0.51	20230626	21800	-36.10	20221214	13860	0.51	20230626	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
41	20230626	090137	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	0	3	0.00	1364160	98	0.33	13920	13920	13920	18090	9750	13920	13920.00	13.40	0	-1	14000	13960	13920	13880	13840	13940	13860	110	4170	500	10850	10	1	21964670	3057	9.57	1.15	12	0.00	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.46	N	003220	500	109 억	2944314	N	N	12	N	N
42	20230623	151456	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13900	-20	5	-0.14	389414470	27986	101.33	13940	13960	13880	18090	9750	13920	13914.62	13.43	0	-5761	14066	13992	13946	13872	13826	13970	13850	110	4170	500	10850	10	1	21964670	3053	9.56	1.15	12	0.13	1454.00	12111.00	21800	20221214	-36.24	13860	20230615	0.29	19950	-30.33	20230103	13860	0.29	20230615	21800	-36.24	20221214	13860	0.29	20230615	2.47	N	003220	500	109 억	2950283	N	N	0	N	N
43	20230623	140129	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	0	3	0.00	277192150	19922	72.13	13940	13940	13880	18090	9750	13920	13913.87	13.43	0	-4531	14066	13992	13946	13872	13826	13970	13850	110	4170	500	10850	10	1	21964670	3057	9.57	1.15	12	0.09	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.47	N	003220	500	109 억	2950283	N	N	0	N	N
44	20230622	160415	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-50	5	-0.36	383543300	27506	96.42	13960	14020	13900	18160	9780	13970	13944.01	13.46	0	-7061	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3057	9.57	1.15	12	0.13	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
45	20230622	150839	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13950	-20	5	-0.14	356381960	25556	89.59	13960	14020	13900	18160	9780	13970	13945.14	13.46	0	-6318	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3064	9.59	1.15	12	0.12	1454.00	12111.00	21800	20221214	-36.01	13860	20230615	0.65	19950	-30.08	20230103	13860	0.65	20230615	21800	-36.01	20221214	13860	0.65	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
46	20230622	140447	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	0	3	0.00	297022810	21297	74.66	13960	14020	13900	18160	9780	13970	13946.70	13.46	0	-5149	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3068	9.61	1.15	12	0.10	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
47	20230622	130901	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	40	2	0.29	243907570	17498	61.34	13960	14010	13900	18160	9780	13970	13939.17	13.46	0	-4452	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3077	9.64	1.16	12	0.08	1454.00	12111.00	21800	20221214	-35.73	13860	20230615	1.08	19950	-29.77	20230103	13860	1.08	20230615	21800	-35.73	20221214	13860	1.08	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
48	20230622	120234	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13980	10	2	0.07	209672260	15052	52.76	13960	14000	13900	18160	9780	13970	13929.86	13.46	0	-3885	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3071	9.61	1.15	12	0.07	1454.00	12111.00	21800	20221214	-35.87	13860	20230615	0.87	19950	-29.92	20230103	13860	0.87	20230615	21800	-35.87	20221214	13860	0.87	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
49	20230622	110719	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13950	-20	5	-0.14	168374120	12097	42.41	13960	13960	13900	18160	9780	13970	13918.67	13.46	0	-3567	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3064	9.59	1.15	12	0.06	1454.00	12111.00	21800	20221214	-36.01	13860	20230615	0.65	19950	-30.08	20230103	13860	0.65	20230615	21800	-36.01	20221214	13860	0.65	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
50	20230622	100111	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13910	-60	5	-0.43	72090850	5183	18.17	13960	13960	13900	18160	9780	13970	13909.10	13.46	0	-2270	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3055	9.57	1.15	12	0.02	1454.00	12111.00	21800	20221214	-36.19	13860	20230615	0.36	19950	-30.28	20230103	13860	0.36	20230615	21800	-36.19	20221214	13860	0.36	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
51	20230622	090614	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-50	5	-0.36	5065950	364	1.28	13960	13960	13900	18160	9780	13970	13917.45	13.46	0	-113	14183	14076	14023	13916	13863	14050	13890	110	4190	500	10890	10	1	21964670	3057	9.57	1.15	12	0.00	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.49	N	003220	500	109 억	2957356	N	N	475	N	N
52	20230621	160853	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-130	5	-0.92	400527690	28526	94.80	14120	14130	13970	18330	9870	14100	14040.88	13.48	0	-3075	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3068	9.61	1.15	12	0.13	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.50	N	003220	500	109 억	2960492	N	N	475	N	N
53	20230621	150818	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14020	-80	5	-0.57	313398150	22299	74.11	14120	14130	14020	18330	9870	14100	14054.35	13.48	0	-3121	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3079	9.64	1.16	12	0.10	1454.00	12111.00	21800	20221214	-35.69	13860	20230615	1.15	19950	-29.72	20230103	13860	1.15	20230615	21800	-35.69	20221214	13860	1.15	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
54	20230621	140930	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	-70	5	-0.50	281795970	20047	66.62	14120	14130	14030	18330	9870	14100	14056.76	13.48	0	-2918	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3082	9.65	1.16	12	0.09	1454.00	12111.00	21800	20221214	-35.64	13860	20230615	1.23	19950	-29.67	20230103	13860	1.23	20230615	21800	-35.64	20221214	13860	1.23	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
55	20230621	130509	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14080	-20	5	-0.14	230520690	16398	54.49	14120	14130	14030	18330	9870	14100	14057.85	13.48	0	-2617	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3093	9.68	1.16	12	0.07	1454.00	12111.00	21800	20221214	-35.41	13860	20230615	1.59	19950	-29.42	20230103	13860	1.59	20230615	21800	-35.41	20221214	13860	1.59	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
56	20230621	120815	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	-10	5	-0.07	199875770	14220	47.26	14120	14130	14030	18330	9870	14100	14055.95	13.48	0	-2601	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3095	9.69	1.16	12	0.06	1454.00	12111.00	21800	20221214	-35.37	13860	20230615	1.66	19950	-29.37	20230103	13860	1.66	20230615	21800	-35.37	20221214	13860	1.66	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
57	20230621	110238	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14040	-60	5	-0.43	171090840	12173	40.45	14120	14130	14030	18330	9870	14100	14054.93	13.48	0	-2208	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3084	9.66	1.16	12	0.06	1454.00	12111.00	21800	20221214	-35.60	13860	20230615	1.30	19950	-29.62	20230103	13860	1.30	20230615	21800	-35.60	20221214	13860	1.30	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
58	20230621	100350	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14050	-50	5	-0.35	86363710	6140	20.40	14120	14130	14040	18330	9870	14100	14065.73	13.48	0	-2280	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3086	9.66	1.16	12	0.03	1454.00	12111.00	21800	20221214	-35.55	13860	20230615	1.37	19950	-29.57	20230103	13860	1.37	20230615	21800	-35.55	20221214	13860	1.37	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
59	20230621	090804	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14060	-40	5	-0.28	26759640	1899	6.31	14120	14130	14050	18330	9870	14100	14091.42	13.48	0	-1425	14220	14160	14040	13980	13860	14190	14010	110	4230	500	10990	10	1	21964670	3088	9.67	1.16	12	0.01	1454.00	12111.00	21800	20221214	-35.50	13860	20230615	1.44	19950	-29.52	20230103	13860	1.44	20230615	21800	-35.50	20221214	13860	1.44	20230615	2.50	N	003220	500	109 억	2960492	N	N	3	N	N
60	20230620	160441	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14100	140	2	1.00	420083620	29934	140.01	13920	14100	13920	18140	9780	13960	14033.34	13.46	0	3511	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3097	9.70	1.16	12	0.14	1454.00	12111.00	21800	20221214	-35.32	13860	20230615	1.73	19950	-29.32	20230103	13860	1.73	20230615	21800	-35.32	20221214	13860	1.73	20230615	2.51	N	003220	500	109 억	2956351	N	N	3	N	N
61	20230620	150112	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14090	130	2	0.93	352648660	25147	117.62	13920	14100	13920	18140	9780	13960	14023.49	13.46	0	3219	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3095	9.69	1.16	12	0.11	1454.00	12111.00	21800	20221214	-35.37	13860	20230615	1.66	19950	-29.37	20230103	13860	1.66	20230615	21800	-35.37	20221214	13860	1.66	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
62	20230620	140517	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	70	2	0.50	232520590	16606	77.67	13920	14060	13920	18140	9780	13960	14002.20	13.46	0	1730	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3082	9.65	1.16	12	0.08	1454.00	12111.00	21800	20221214	-35.64	13860	20230615	1.23	19950	-29.67	20230103	13860	1.23	20230615	21800	-35.64	20221214	13860	1.23	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
63	20230620	130834	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14030	70	2	0.50	199296090	14238	66.59	13920	14060	13920	18140	9780	13960	13997.48	13.46	0	1336	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3082	9.65	1.16	12	0.06	1454.00	12111.00	21800	20221214	-35.64	13860	20230615	1.23	19950	-29.67	20230103	13860	1.23	20230615	21800	-35.64	20221214	13860	1.23	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
64	20230620	120241	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	50	2	0.36	146869990	10502	49.12	13920	14030	13920	18140	9780	13960	13984.95	13.46	0	1058	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3077	9.64	1.16	12	0.05	1454.00	12111.00	21800	20221214	-35.73	13860	20230615	1.08	19950	-29.77	20230103	13860	1.08	20230615	21800	-35.73	20221214	13860	1.08	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
65	20230620	110433	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13990	30	2	0.21	92128340	6590	30.82	13920	14030	13920	18140	9780	13960	13980.02	13.46	0	743	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3073	9.62	1.16	12	0.03	1454.00	12111.00	21800	20221214	-35.83	13860	20230615	0.94	19950	-29.87	20230103	13860	0.94	20230615	21800	-35.83	20221214	13860	0.94	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
66	20230620	100842	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13990	30	2	0.21	56129850	4017	18.79	13920	14030	13920	18140	9780	13960	13973.08	13.46	0	-93	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3073	9.62	1.16	12	0.02	1454.00	12111.00	21800	20221214	-35.83	13860	20230615	0.94	19950	-29.87	20230103	13860	0.94	20230615	21800	-35.83	20221214	13860	0.94	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
67	20230620	090633	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13940	-20	5	-0.14	10175610	731	3.42	13920	13950	13920	18140	9780	13960	13920.12	13.46	0	-4	14113	14036	13973	13896	13833	14005	13865	110	4180	500	10880	10	1	21964670	3062	9.59	1.15	12	0.00	1454.00	12111.00	21800	20221214	-36.06	13860	20230615	0.58	19950	-30.13	20230103	13860	0.58	20230615	21800	-36.06	20221214	13860	0.58	20230615	2.51	N	003220	500	109 억	2956351	N	N	2	N	N
68	20230619	160331	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13960	-20	5	-0.14	297478170	21321	45.28	14040	14050	13910	18170	9790	13980	13952.32	13.48	0	-5186	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3066	9.60	1.15	12	0.10	1454.00	12111.00	21800	20221214	-35.96	13860	20230615	0.72	19950	-30.03	20230103	13860	0.72	20230615	21800	-35.96	20221214	13860	0.72	20230615	2.54	N	003220	500	109 억	2961736	N	N	2	N	N
69	20230619	150742	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	-60	5	-0.43	276635660	19825	42.10	14040	14050	13910	18170	9790	13980	13953.88	13.48	0	-4922	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3057	9.57	1.15	12	0.09	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
70	20230619	140129	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-10	5	-0.07	254993870	18274	38.81	14040	14050	13910	18170	9790	13980	13953.91	13.48	0	-4537	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3068	9.61	1.15	12	0.08	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
71	20230619	130536	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13940	-40	5	-0.29	237923460	17049	36.21	14040	14050	13910	18170	9790	13980	13955.27	13.48	0	-4186	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3062	9.59	1.15	12	0.08	1454.00	12111.00	21800	20221214	-36.06	13860	20230615	0.58	19950	-30.13	20230103	13860	0.58	20230615	21800	-36.06	20221214	13860	0.58	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
72	20230619	120326	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13940	-40	5	-0.29	168430390	12061	25.61	14040	14050	13930	18170	9790	13980	13964.88	13.48	0	-3356	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3062	9.59	1.15	12	0.05	1454.00	12111.00	21800	20221214	-36.06	13860	20230615	0.58	19950	-30.13	20230103	13860	0.58	20230615	21800	-36.06	20221214	13860	0.58	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
73	20230619	110115	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	-10	5	-0.07	118197230	8462	17.97	14040	14050	13930	18170	9790	13980	13968.00	13.48	0	-2661	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3068	9.61	1.15	12	0.04	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
74	20230619	100755	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14000	20	2	0.14	87467930	6264	13.30	14040	14050	13930	18170	9790	13980	13963.59	13.48	0	-2254	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3075	9.63	1.16	12	0.03	1454.00	12111.00	21800	20221214	-35.78	13860	20230615	1.01	19950	-29.82	20230103	13860	1.01	20230615	21800	-35.78	20221214	13860	1.01	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
75	20230619	090524	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	30	2	0.21	13851940	990	2.10	14040	14050	13980	18170	9790	13980	13991.88	13.48	0	-826	14100	14040	13970	13910	13840	14070	13940	110	4190	500	10900	10	1	21964670	3077	9.64	1.16	12	0.00	1454.00	12111.00	21800	20221214	-35.73	13860	20230615	1.08	19950	-29.77	20230103	13860	1.08	20230615	21800	-35.73	20221214	13860	1.08	20230615	2.54	N	003220	500	109 억	2961736	N	N	28	N	N
76	20230616	160839	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13980	90	2	0.65	657830960	47067	52.83	13900	14030	13900	18050	9730	13890	13976.48	13.53	0	-9920	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3071	9.61	1.15	12	0.21	1454.00	12111.00	21800	20221214	-35.87	13860	20230615	0.87	19950	-29.92	20230103	13860	0.87	20230615	21800	-35.87	20221214	13860	0.87	20230615	2.57	N	003220	500	109 억	2971167	N	N	28	N	N
77	20230616	151040	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13990	100	2	0.72	638012580	45650	51.24	13900	14030	13900	18050	9730	13890	13976.18	13.53	0	-9766	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3073	9.62	1.16	12	0.21	1454.00	12111.00	21800	20221214	-35.83	13860	20230615	0.94	19950	-29.87	20230103	13860	0.94	20230615	21800	-35.83	20221214	13860	0.94	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
78	20230616	140846	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13970	80	2	0.58	477604770	34170	38.35	13900	14030	13900	18050	9730	13890	13977.32	13.53	0	-7454	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3068	9.61	1.15	12	0.16	1454.00	12111.00	21800	20221214	-35.92	13860	20230615	0.79	19950	-29.97	20230103	13860	0.79	20230615	21800	-35.92	20221214	13860	0.79	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
79	20230616	130212	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13990	100	2	0.72	418404290	29935	33.60	13900	14030	13900	18050	9730	13890	13977.10	13.53	0	-6482	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3073	9.62	1.16	12	0.14	1454.00	12111.00	21800	20221214	-35.83	13860	20230615	0.94	19950	-29.87	20230103	13860	0.94	20230615	21800	-35.83	20221214	13860	0.94	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
80	20230616	120214	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13960	70	2	0.50	313079470	22410	25.15	13900	14030	13900	18050	9730	13890	13970.53	13.53	0	-3553	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3066	9.60	1.15	12	0.10	1454.00	12111.00	21800	20221214	-35.96	13860	20230615	0.72	19950	-30.03	20230103	13860	0.72	20230615	21800	-35.96	20221214	13860	0.72	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
81	20230616	111007	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13960	70	2	0.50	258017710	18463	20.72	13900	14030	13900	18050	9730	13890	13974.86	13.53	0	-2508	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3066	9.60	1.15	12	0.08	1454.00	12111.00	21800	20221214	-35.96	13860	20230615	0.72	19950	-30.03	20230103	13860	0.72	20230615	21800	-35.96	20221214	13860	0.72	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
82	20230616	100155	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14010	120	2	0.86	112347880	8050	9.04	13900	14020	13900	18050	9730	13890	13956.27	13.53	0	-492	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3077	9.64	1.16	12	0.04	1454.00	12111.00	21800	20221214	-35.73	13860	20230615	1.08	19950	-29.77	20230103	13860	1.08	20230615	21800	-35.73	20221214	13860	1.08	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
83	20230616	090540	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	13920	30	2	0.22	6855960	493	0.55	13900	13940	13900	18050	9730	13890	13906.68	13.53	0	-71	14243	14066	13963	13786	13683	14015	13735	110	4160	500	10830	10	1	21964670	3057	9.57	1.15	12	0.00	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.57	N	003220	500	109 억	2971167	N	N	0	N	N
84	20230615	150843	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13900	-230	5	-1.63	1176639670	84276	81.35	14100	14140	13860	18360	9900	14130	13961.74	13.62	0	-20940	14436	14282	14166	14012	13896	14225	13955	110	4230	500	11020	10	1	21964670	3053	9.56	1.15	12	0.38	1454.00	12111.00	21800	20221214	-36.24	13860	20230615	0.29	19950	-30.33	20230103	13860	0.29	20230615	21800	-36.24	20221214	13860	0.29	20230615	2.55	N	003220	500	109 억	2992668	N	N	0	N	N
85	20230615	140550	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13900	-230	5	-1.63	1090206820	78058	75.35	14100	14140	13860	18360	9900	14130	13966.63	13.62	0	-18332	14436	14282	14166	14012	13896	14225	13955	110	4230	500	11020	10	1	21964670	3053	9.56	1.15	12	0.36	1454.00	12111.00	21800	20221214	-36.24	13860	20230615	0.29	19950	-30.33	20230103	13860	0.29	20230615	21800	-36.24	20221214	13860	0.29	20230615	2.55	N	003220	500	109 억	2992668	N	N	0	N	N
86	20230615	130508	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13920	-210	5	-1.49	996637470	71327	68.85	14100	14140	13860	18360	9900	14130	13972.79	13.62	0	-16053	14436	14282	14166	14012	13896	14225	13955	110	4230	500	11020	10	1	21964670	3057	9.57	1.15	12	0.32	1454.00	12111.00	21800	20221214	-36.15	13860	20230615	0.43	19950	-30.23	20230103	13860	0.43	20230615	21800	-36.15	20221214	13860	0.43	20230615	2.55	N	003220	500	109 억	2992668	N	N	0	N	N
87	20230615	120634	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13910	-220	5	-1.56	893297420	63896	61.68	14100	14140	13860	18360	9900	14130	13980.49	13.62	0	-14573	14436	14282	14166	14012	13896	14225	13955	110	4230	500	11020	10	1	21964670	3055	9.57	1.15	12	0.29	1454.00	12111.00	21800	20221214	-36.19	13860	20230615	0.36	19950	-30.28	20230103	13860	0.36	20230615	21800	-36.19	20221214	13860	0.36	20230615	2.55	N	003220	500	109 억	2992668	N	N	0	N	N
88	20230615	110813	55	30.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	13930	-200	5	-1.42	666019250	47538	45.89	14100	14140	13900	18360	9900	14130	14010.25	13.62	0	-10011	14436	14282	14166	14012	13896	14225	13955	110	4230	500	11020	10	1	21964670	3060	9.58	1.15	12	0.22	1454.00	12111.00	21800	20221214	-36.10	13900	20230615	0.22	19950	-30.18	20230103	13900	0.22	20230615	21800	-36.10	20221214	13900	0.22	20230615	2.55	N	003220	500	109 억	2992668	N	N	0	N	N
89	20230611	184834	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14390	0	3	0.00	512755480	35618	99.19	14400	14450	14350	18700	10080	14390	14395.97	13.74	-2546	-4814	14550	14470	14410	14330	14270	14440	14300	110	4310	500	11220	10	1	21964670	3161	9.90	1.19	12	0.16	1454.00	12111.00	21800	20221214	-33.99	14150	20230526	1.70	19950	-27.87	20230103	14150	1.70	20230526	21800	-33.99	20221214	14150	1.70	20230526	2.59	N	003220	500	109 억	3018330	N	N	1	N	N
90	20230611	180058	55	30.00	KOSPI		의약품	N	N	N	Y	40	N	14390	0	3	0.00	512755480	35618	99.19	14400	14450	14350	18700	10080	14390	14395.97	13.74	-2546	-4814	14550	14470	14410	14330	14270	14440	14300	110	4310	500	11220	10	1	21964670	3161	9.90	1.19	12	0.16	1454.00	12111.00	21800	20221214	-33.99	14150	20230526	1.70	19950	-27.87	20230103	14150	1.70	20230526	21800	-33.99	20221214	14150	1.70	20230526	2.59	N	003220	500	109 억	3018330	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History