KissMeData/249420/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160934	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15780	10	2	0.06	1876313690	119487	97.35	15770	15850	15370	20500	11040	15770	15703.07	5.37	0	32999	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4230	-2.99	2.21	12	0.45	-5282.00	7149.00	60500	20220719	-73.92	15370	20230630	2.67	30250	-47.83	20230104	15370	2.67	20230630	60500	-73.92	20220719	15370	2.67	20230630	1.23	N	249420	1000	268 억	1438437	N	N	55	N	N
3	20230630	150935	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15760	-10	5	-0.06	1803512120	114867	93.59	15770	15850	15370	20500	11040	15770	15700.87	5.37	0	32319	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4224	-2.98	2.20	12	0.43	-5282.00	7149.00	60500	20220719	-73.95	15370	20230630	2.54	30250	-47.90	20230104	15370	2.54	20230630	60500	-73.95	20220719	15370	2.54	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
4	20230630	140933	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15790	20	2	0.13	1529890880	97538	79.47	15770	15850	15370	20500	11040	15770	15685.07	5.37	0	24582	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4232	-2.99	2.21	12	0.36	-5282.00	7149.00	60500	20220719	-73.90	15370	20230630	2.73	30250	-47.80	20230104	15370	2.73	20230630	60500	-73.90	20220719	15370	2.73	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
5	20230630	130933	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15800	30	2	0.19	1425100590	90902	74.06	15770	15850	15370	20500	11040	15770	15677.33	5.37	0	24205	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4235	-2.99	2.21	12	0.34	-5282.00	7149.00	60500	20220719	-73.88	15370	20230630	2.80	30250	-47.77	20230104	15370	2.80	20230630	60500	-73.88	20220719	15370	2.80	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
6	20230630	120930	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15790	20	2	0.13	1280606830	81742	66.60	15770	15850	15370	20500	11040	15770	15666.44	5.37	0	21921	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4232	-2.99	2.21	12	0.30	-5282.00	7149.00	60500	20220719	-73.90	15370	20230630	2.73	30250	-47.80	20230104	15370	2.73	20230630	60500	-73.90	20220719	15370	2.73	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
7	20230630	110931	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15760	-10	5	-0.06	978260340	62589	50.99	15770	15840	15370	20500	11040	15770	15629.90	5.37	0	13285	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4224	-2.98	2.20	12	0.23	-5282.00	7149.00	60500	20220719	-73.95	15370	20230630	2.54	30250	-47.90	20230104	15370	2.54	20230630	60500	-73.95	20220719	15370	2.54	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
8	20230630	100934	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15720	-50	5	-0.32	737388910	47239	38.49	15770	15840	15370	20500	11040	15770	15609.74	5.37	0	9523	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4213	-2.98	2.20	12	0.18	-5282.00	7149.00	60500	20220719	-74.02	15370	20230630	2.28	30250	-48.03	20230104	15370	2.28	20230630	60500	-74.02	20220719	15370	2.28	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
9	20230630	090934	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15690	-80	5	-0.51	134435750	8548	6.96	15770	15800	15640	20500	11040	15770	15727.14	5.37	0	-2728	16070	15920	15800	15650	15530	15860	15590	268	4730	1000	11030	10	1	26803285	4205	-2.97	2.19	12	0.03	-5282.00	7149.00	60500	20220719	-74.07	15640	20230630	0.32	30250	-48.13	20230104	15640	0.32	20230630	60500	-74.07	20220719	15640	0.32	20230630	1.23	N	249420	1000	268 억	1438437	N	N	31	N	N
10	20230629	160928	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15770	-130	5	-0.82	1924265750	122042	101.52	15900	15950	15680	20650	11130	15900	15767.24	5.24	0	32084	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4227	-2.99	2.21	12	0.46	-5282.00	7149.00	60500	20220719	-73.93	15680	20230629	0.57	30250	-47.87	20230104	15680	0.57	20230629	60500	-73.93	20220719	15680	0.57	20230629	1.26	N	249420	1000	268 억	1405758	N	N	31	N	N
11	20230629	150929	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15710	-190	5	-1.19	1829721540	116042	96.53	15900	15950	15680	20650	11130	15900	15767.75	5.24	0	28500	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4211	-2.97	2.20	12	0.43	-5282.00	7149.00	60500	20220719	-74.03	15680	20230629	0.19	30250	-48.07	20230104	15680	0.19	20230629	60500	-74.03	20220719	15680	0.19	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
12	20230629	140926	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15720	-180	5	-1.13	1531682960	97058	80.74	15900	15950	15690	20650	11130	15900	15781.11	5.24	0	20564	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4213	-2.98	2.20	12	0.36	-5282.00	7149.00	60500	20220719	-74.02	15690	20230629	0.19	30250	-48.03	20230104	15690	0.19	20230629	60500	-74.02	20220719	15690	0.19	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
13	20230629	130925	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15820	-80	5	-0.50	1411652480	89438	74.40	15900	15950	15690	20650	11130	15900	15783.59	5.24	0	18090	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4240	-3.00	2.21	12	0.33	-5282.00	7149.00	60500	20220719	-73.85	15690	20230629	0.83	30250	-47.70	20230104	15690	0.83	20230629	60500	-73.85	20220719	15690	0.83	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
14	20230629	120928	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15750	-150	5	-0.94	1187132610	75186	62.55	15900	15950	15690	20650	11130	15900	15789.28	5.24	0	10048	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4222	-2.98	2.20	12	0.28	-5282.00	7149.00	60500	20220719	-73.97	15690	20230629	0.38	30250	-47.93	20230104	15690	0.38	20230629	60500	-73.97	20220719	15690	0.38	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
15	20230629	110930	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15820	-80	5	-0.50	1034145910	65477	54.47	15900	15950	15690	20650	11130	15900	15794.03	5.24	0	6770	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4240	-3.00	2.21	12	0.24	-5282.00	7149.00	60500	20220719	-73.85	15690	20230629	0.83	30250	-47.70	20230104	15690	0.83	20230629	60500	-73.85	20220719	15690	0.83	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
16	20230629	100932	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15880	-20	5	-0.13	452136440	28527	23.73	15900	15950	15750	20650	11130	15900	15849.42	5.24	0	3842	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4256	-3.01	2.22	12	0.11	-5282.00	7149.00	60500	20220719	-73.75	15750	20230629	0.83	30250	-47.50	20230104	15750	0.83	20230629	60500	-73.75	20220719	15750	0.83	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
17	20230629	090840	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15800	-100	5	-0.63	104653800	6599	5.49	15900	15950	15750	20650	11130	15900	15859.04	5.24	0	-1639	16380	16140	16020	15780	15660	16080	15720	268	4760	1000	11130	10	1	26803285	4235	-2.99	2.21	12	0.02	-5282.00	7149.00	60500	20220719	-73.88	15750	20230629	0.32	30250	-47.77	20230104	15750	0.32	20230629	60500	-73.88	20220719	15750	0.32	20230629	1.26	N	249420	1000	268 억	1405758	N	N	1	N	N
18	20230628	160916	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15900	-250	5	-1.55	1907298400	119036	122.20	16150	16260	15900	20950	11310	16150	16023.37	5.19	0	15183	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4262	-3.01	2.22	12	0.44	-5282.00	7149.00	60500	20220719	-73.72	15900	20230628	0.00	30250	-47.44	20230104	15900	0.00	20230628	60500	-73.72	20220719	15900	0.00	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
19	20230628	150923	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15930	-220	5	-1.36	1751789410	109264	112.17	16150	16260	15900	20950	11310	16150	16032.63	5.19	0	13807	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4270	-3.02	2.23	12	0.41	-5282.00	7149.00	60500	20220719	-73.67	15900	20230628	0.19	30250	-47.34	20230104	15900	0.19	20230628	60500	-73.67	20220719	15900	0.19	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
20	20230628	140922	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15950	-200	5	-1.24	1585589650	98841	101.47	16150	16260	15900	20950	11310	16150	16041.82	5.19	0	10975	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4275	-3.02	2.23	12	0.37	-5282.00	7149.00	60500	20220719	-73.64	15900	20230628	0.31	30250	-47.27	20230104	15900	0.31	20230628	60500	-73.64	20220719	15900	0.31	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
21	20230628	130922	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15980	-170	5	-1.05	1351101810	84123	86.36	16150	16260	15930	20950	11310	16150	16061.03	5.19	0	5231	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4283	-3.03	2.24	12	0.31	-5282.00	7149.00	60500	20220719	-73.59	15930	20230628	0.31	30250	-47.17	20230104	15930	0.31	20230628	60500	-73.59	20220719	15930	0.31	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
22	20230628	120934	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15980	-170	5	-1.05	1151816250	71668	73.57	16150	16260	15930	20950	11310	16150	16071.56	5.19	0	3508	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4283	-3.03	2.24	12	0.27	-5282.00	7149.00	60500	20220719	-73.59	15930	20230628	0.31	30250	-47.17	20230104	15930	0.31	20230628	60500	-73.59	20220719	15930	0.31	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
23	20230628	110929	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	15970	-180	5	-1.11	805157330	49948	51.28	16150	16260	15970	20950	11310	16150	16119.91	5.19	0	-5769	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4280	-3.02	2.23	12	0.19	-5282.00	7149.00	60500	20220719	-73.60	15970	20230628	0.00	30250	-47.21	20230104	15970	0.00	20230628	60500	-73.60	20220719	15970	0.00	20230628	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
24	20230628	100928	57	100.00	KOSPI		의약품	N	N	N	N	N	16180	30	2	0.19	384276290	23743	24.37	16150	16260	16110	20950	11310	16150	16184.82	5.19	0	3330	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4337	-3.06	2.26	12	0.09	-5282.00	7149.00	60500	20220719	-73.26	16100	20230627	0.50	30250	-46.51	20230104	16100	0.50	20230627	60500	-73.26	20220719	16100	0.50	20230627	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
25	20230628	090924	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	0	3	0.00	56769380	3508	3.60	16150	16250	16140	20950	11310	16150	16182.83	5.19	0	-697	16703	16426	16263	15986	15823	16345	15905	268	4820	1000	11300	10	1	26803285	4329	-3.06	2.26	12	0.01	-5282.00	7149.00	60500	20220719	-73.31	16100	20230627	0.31	30250	-46.61	20230104	16100	0.31	20230627	60500	-73.31	20220719	16100	0.31	20230627	1.29	N	249420	1000	268 억	1391969	N	N	1	N	N
26	20230627	160924	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16150	-250	5	-1.52	1564404610	96744	106.99	16400	16540	16100	21300	11480	16400	16170.58	5.24	0	-10148	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4329	-3.06	2.26	12	0.36	-5282.00	7149.00	60500	20220719	-73.31	16100	20230627	0.31	30250	-46.61	20230104	16100	0.31	20230627	60500	-73.31	20220719	16100	0.31	20230627	1.32	N	249420	1000	268 억	1403653	N	N	1	N	N
27	20230627	150931	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16130	-270	5	-1.65	1527847050	94477	104.48	16400	16540	16100	21300	11480	16400	16171.63	5.24	0	-9994	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4323	-3.05	2.26	12	0.35	-5282.00	7149.00	60500	20220719	-73.34	16100	20230627	0.19	30250	-46.68	20230104	16100	0.19	20230627	60500	-73.34	20220719	16100	0.19	20230627	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
28	20230627	140940	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16130	-270	5	-1.65	1317040850	81396	90.01	16400	16540	16100	21300	11480	16400	16180.66	5.24	0	-9089	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4323	-3.05	2.26	12	0.30	-5282.00	7149.00	60500	20220719	-73.34	16100	20230627	0.19	30250	-46.68	20230104	16100	0.19	20230627	60500	-73.34	20220719	16100	0.19	20230627	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
29	20230627	130937	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16130	-270	5	-1.65	1082627110	66860	73.94	16400	16540	16100	21300	11480	16400	16192.45	5.24	0	-12632	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4323	-3.05	2.26	12	0.25	-5282.00	7149.00	60500	20220719	-73.34	16100	20230627	0.19	30250	-46.68	20230104	16100	0.19	20230627	60500	-73.34	20220719	16100	0.19	20230627	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
30	20230627	120938	57	100.00	KOSPI		의약품	N	N	N	N	N	16170	-230	5	-1.40	799686600	49315	54.54	16400	16540	16130	21300	11480	16400	16215.89	5.24	0	-12057	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4334	-3.06	2.26	12	0.18	-5282.00	7149.00	60500	20220719	-73.27	16120	20230626	0.31	30250	-46.55	20230104	16120	0.31	20230626	60500	-73.27	20220719	16120	0.31	20230626	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
31	20230627	110947	57	100.00	KOSPI		의약품	N	N	N	N	N	16140	-260	5	-1.59	705220900	43474	48.08	16400	16540	16130	21300	11480	16400	16221.67	5.24	0	-10927	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4326	-3.06	2.26	12	0.16	-5282.00	7149.00	60500	20220719	-73.32	16120	20230626	0.12	30250	-46.64	20230104	16120	0.12	20230626	60500	-73.32	20220719	16120	0.12	20230626	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
32	20230627	100918	57	100.00	KOSPI		의약품	N	N	N	N	N	16150	-250	5	-1.52	453906270	27923	30.88	16400	16540	16150	21300	11480	16400	16255.64	5.24	0	-11296	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4329	-3.06	2.26	12	0.10	-5282.00	7149.00	60500	20220719	-73.31	16120	20230626	0.19	30250	-46.61	20230104	16120	0.19	20230626	60500	-73.31	20220719	16120	0.19	20230626	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
33	20230627	090923	57	100.00	KOSPI		의약품	N	N	N	N	N	16480	80	2	0.49	54097770	3286	3.63	16400	16540	16400	21300	11480	16400	16463.11	5.24	0	-685	16986	16692	16406	16112	15826	16840	16260	268	4910	1000	11480	10	1	26803285	4417	-3.12	2.31	12	0.01	-5282.00	7149.00	60500	20220719	-72.76	16120	20230626	2.23	30250	-45.52	20230104	16120	2.23	20230626	60500	-72.76	20220719	16120	2.23	20230626	1.32	N	249420	1000	268 억	1403653	N	N	8	N	N
34	20230626	160923	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16400	0	3	0.00	1465051970	89359	100.87	16210	16700	16120	21300	11480	16400	16395.12	5.15	0	21795	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4396	-3.10	2.29	12	0.33	-5282.00	7149.00	60500	20220719	-72.89	16120	20230626	1.74	30250	-45.79	20230104	16120	1.74	20230626	60500	-72.89	20220719	16120	1.74	20230626	1.34	N	249420	1000	268 억	1379811	N	N	8	N	N
35	20230626	150928	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16370	-30	5	-0.18	1421110950	86676	97.84	16210	16700	16120	21300	11480	16400	16395.67	5.15	0	21603	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4388	-3.10	2.29	12	0.32	-5282.00	7149.00	60500	20220719	-72.94	16120	20230626	1.55	30250	-45.88	20230104	16120	1.55	20230626	60500	-72.94	20220719	16120	1.55	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
36	20230626	140927	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16360	-40	5	-0.24	1260529510	76861	86.76	16210	16700	16120	21300	11480	16400	16400.12	5.15	0	22446	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4385	-3.10	2.29	12	0.29	-5282.00	7149.00	60500	20220719	-72.96	16120	20230626	1.49	30250	-45.92	20230104	16120	1.49	20230626	60500	-72.96	20220719	16120	1.49	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
37	20230626	130921	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16410	10	2	0.06	1153172070	70298	79.35	16210	16700	16120	21300	11480	16400	16404.05	5.15	0	22432	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4398	-3.11	2.30	12	0.26	-5282.00	7149.00	60500	20220719	-72.88	16120	20230626	1.80	30250	-45.75	20230104	16120	1.80	20230626	60500	-72.88	20220719	16120	1.80	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
38	20230626	120923	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16470	70	2	0.43	1032424210	62946	71.06	16210	16700	16120	21300	11480	16400	16401.74	5.15	0	24426	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4415	-3.12	2.30	12	0.23	-5282.00	7149.00	60500	20220719	-72.78	16120	20230626	2.17	30250	-45.55	20230104	16120	2.17	20230626	60500	-72.78	20220719	16120	2.17	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
39	20230626	110922	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16600	200	2	1.22	913173440	55725	62.90	16210	16700	16120	21300	11480	16400	16387.14	5.15	0	23130	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4449	-3.14	2.32	12	0.21	-5282.00	7149.00	60500	20220719	-72.56	16120	20230626	2.98	30250	-45.12	20230104	16120	2.98	20230626	60500	-72.56	20220719	16120	2.98	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
40	20230626	100922	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16430	30	2	0.18	526286190	32305	36.47	16210	16460	16120	21300	11480	16400	16291.17	5.15	0	10926	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4404	-3.11	2.30	12	0.12	-5282.00	7149.00	60500	20220719	-72.84	16120	20230626	1.92	30250	-45.69	20230104	16120	1.92	20230626	60500	-72.84	20220719	16120	1.92	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
41	20230626	090925	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16160	-240	5	-1.46	88232570	5450	6.15	16210	16370	16140	21300	11480	16400	16189.46	5.15	0	-1427	16793	16596	16393	16196	15993	16495	16095	268	4910	1000	11480	10	1	26803285	4331	-3.06	2.26	12	0.02	-5282.00	7149.00	60500	20220719	-73.29	16140	20230626	0.12	30250	-46.58	20230104	16140	0.12	20230626	60500	-73.29	20220719	16140	0.12	20230626	1.34	N	249420	1000	268 억	1379811	N	N	51	N	N
42	20230623	182031	57	100.00	KOSPI		의약품	N	N	N	N	N	16400	-70	5	-0.43	1452641130	88587	90.77	16470	16590	16190	21400	11530	16470	16398.40	5.08	0	17466	17236	16852	16516	16132	15796	16685	15965	268	4935	1000	11520	10	1	26803285	4396	-3.10	2.29	12	0.33	-5282.00	7149.00	60500	20220719	-72.89	16180	20230622	1.36	30250	-45.79	20230104	16180	1.36	20230622	60500	-72.89	20220719	16180	1.36	20230622	1.39	N	249420	1000	268 억	1362339	N	N	51	N	N
43	20230623	140740	57	100.00	KOSPI		의약품	N	N	N	N	N	16230	-240	5	-1.46	1085097360	66048	67.67	16470	16590	16190	21400	11530	16470	16428.92	5.08	0	6064	17236	16852	16516	16132	15796	16685	15965	268	4935	1000	11520	10	1	26803285	4350	-3.07	2.27	12	0.25	-5282.00	7149.00	60500	20220719	-73.17	16180	20230622	0.31	30250	-46.35	20230104	16180	0.31	20230622	60500	-73.17	20220719	16180	0.31	20230622	1.39	N	249420	1000	268 억	1362339	N	N	4	N	N
44	20230622	160248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16470	-260	5	-1.55	1587895270	95606	66.58	16490	16900	16180	21700	11720	16730	16609.42	5.03	0	12105	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4415	-3.12	2.30	12	0.36	-5282.00	7149.00	60500	20220719	-72.78	16180	20230622	1.79	30250	-45.55	20230104	16180	1.79	20230622	60500	-72.78	20220719	16180	1.79	20230622	1.40	N	249420	1000	268 억	1348948	N	N	4	N	N
45	20230622	150124	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16500	-230	5	-1.37	1460170710	87863	61.18	16490	16900	16180	21700	11720	16730	16618.72	5.03	0	12037	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4423	-3.12	2.31	12	0.33	-5282.00	7149.00	60500	20220719	-72.73	16180	20230622	1.98	30250	-45.45	20230104	16180	1.98	20230622	60500	-72.73	20220719	16180	1.98	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
46	20230622	140750	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16600	-130	5	-0.78	1301394300	78265	54.50	16490	16900	16180	21700	11720	16730	16628.05	5.03	0	13791	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4449	-3.14	2.32	12	0.29	-5282.00	7149.00	60500	20220719	-72.56	16180	20230622	2.60	30250	-45.12	20230104	16180	2.60	20230622	60500	-72.56	20220719	16180	2.60	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
47	20230622	130738	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16660	-70	5	-0.42	1195648120	71903	50.07	16490	16900	16180	21700	11720	16730	16628.63	5.03	0	13146	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4465	-3.15	2.33	12	0.27	-5282.00	7149.00	60500	20220719	-72.46	16180	20230622	2.97	30250	-44.93	20230104	16180	2.97	20230622	60500	-72.46	20220719	16180	2.97	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
48	20230622	121004	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16730	0	3	0.00	1110539080	66804	46.52	16490	16900	16180	21700	11720	16730	16623.84	5.03	0	14485	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4484	-3.17	2.34	12	0.25	-5282.00	7149.00	60500	20220719	-72.35	16180	20230622	3.40	30250	-44.69	20230104	16180	3.40	20230622	60500	-72.35	20220719	16180	3.40	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
49	20230622	110858	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16760	30	2	0.18	982825540	59172	41.20	16490	16900	16180	21700	11720	16730	16609.64	5.03	0	16791	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4492	-3.17	2.34	12	0.22	-5282.00	7149.00	60500	20220719	-72.30	16180	20230622	3.58	30250	-44.60	20230104	16180	3.58	20230622	60500	-72.30	20220719	16180	3.58	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
50	20230622	100356	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16590	-140	5	-0.84	655142250	39555	27.54	16490	16750	16180	21700	11720	16730	16562.82	5.03	0	11979	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4447	-3.14	2.32	12	0.15	-5282.00	7149.00	60500	20220719	-72.58	16180	20230622	2.53	30250	-45.16	20230104	16180	2.53	20230622	60500	-72.58	20220719	16180	2.53	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
51	20230622	090514	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16470	-260	5	-1.55	197702770	12015	8.37	16490	16720	16180	21700	11720	16730	16454.66	5.03	0	2825	17363	17046	16883	16566	16403	16965	16485	268	4990	1000	11710	10	1	26803285	4415	-3.12	2.30	12	0.04	-5282.00	7149.00	60500	20220719	-72.78	16180	20230622	1.79	30250	-45.55	20230104	16180	1.79	20230622	60500	-72.78	20220719	16180	1.79	20230622	1.40	N	249420	1000	268 억	1348948	N	N	325	N	N
52	20230621	161034	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16730	-390	5	-2.28	2407282450	142918	182.54	17120	17200	16720	22250	11990	17120	16843.81	5.05	0	-756	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4484	-3.17	2.34	12	0.53	-5282.00	7149.00	60500	20220719	-72.35	16720	20230621	0.06	30250	-44.69	20230104	16720	0.06	20230621	60500	-72.35	20220719	16720	0.06	20230621	1.41	N	249420	1000	268 억	1352926	N	N	325	N	N
53	20230621	150547	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16740	-380	5	-2.22	2252660580	133676	170.74	17120	17200	16740	22250	11990	17120	16851.64	5.05	0	460	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4487	-3.17	2.34	12	0.50	-5282.00	7149.00	60500	20220719	-72.33	16740	20230621	0.00	30250	-44.66	20230104	16740	0.00	20230621	60500	-72.33	20220719	16740	0.00	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
54	20230621	140826	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16750	-370	5	-2.16	2001296680	118667	151.57	17120	17200	16740	22250	11990	17120	16864.80	5.05	0	1313	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4490	-3.17	2.34	12	0.44	-5282.00	7149.00	60500	20220719	-72.31	16740	20230621	0.06	30250	-44.63	20230104	16740	0.06	20230621	60500	-72.31	20220719	16740	0.06	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
55	20230621	130423	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16770	-350	5	-2.04	1818216130	107743	137.62	17120	17200	16740	22250	11990	17120	16875.48	5.05	0	1274	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4495	-3.17	2.35	12	0.40	-5282.00	7149.00	60500	20220719	-72.28	16740	20230621	0.18	30250	-44.56	20230104	16740	0.18	20230621	60500	-72.28	20220719	16740	0.18	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
56	20230621	120704	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16820	-300	5	-1.75	1636942640	96948	123.83	17120	17200	16740	22250	11990	17120	16884.74	5.05	0	1777	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4508	-3.18	2.35	12	0.36	-5282.00	7149.00	60500	20220719	-72.20	16740	20230621	0.48	30250	-44.40	20230104	16740	0.48	20230621	60500	-72.20	20220719	16740	0.48	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
57	20230621	110610	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16900	-220	5	-1.29	1527208900	90447	115.53	17120	17200	16740	22250	11990	17120	16885.11	5.05	0	-610	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4530	-3.20	2.36	12	0.34	-5282.00	7149.00	60500	20220719	-72.07	16740	20230621	0.96	30250	-44.13	20230104	16740	0.96	20230621	60500	-72.07	20220719	16740	0.96	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
58	20230621	100113	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	16840	-280	5	-1.64	1032122710	60961	77.86	17120	17200	16740	22250	11990	17120	16930.85	5.05	0	-7455	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4514	-3.19	2.36	12	0.23	-5282.00	7149.00	60500	20220719	-72.17	16740	20230621	0.60	30250	-44.33	20230104	16740	0.60	20230621	60500	-72.17	20220719	16740	0.60	20230621	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
59	20230621	090301	57	100.00	KOSPI		의약품	N	N	N	N	N	17190	70	2	0.41	41233150	2407	3.07	17120	17200	17120	22250	11990	17120	17130.54	5.05	0	-944	17493	17306	17213	17026	16933	17260	16980	268	5130	1000	11980	10	1	26803285	4607	-3.25	2.40	12	0.01	-5282.00	7149.00	60500	20220719	-71.59	17100	20230615	0.53	30250	-43.17	20230104	17100	0.53	20230615	60500	-71.59	20220719	17100	0.53	20230615	1.41	N	249420	1000	268 억	1352926	N	N	7	N	N
60	20230620	160207	57	100.00	KOSPI		의약품	N	N	N	N	N	17120	-100	5	-0.58	1332930950	77531	73.39	17220	17400	17120	22350	12060	17220	17192.53	5.13	0	-23187	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4589	-3.24	2.39	12	0.29	-5282.00	7149.00	60500	20220719	-71.70	17100	20230615	0.12	30250	-43.40	20230104	17100	0.12	20230615	60500	-71.70	20220719	17100	0.12	20230615	1.44	N	249420	1000	268 억	1374869	N	N	7	N	N
61	20230620	150458	57	100.00	KOSPI		의약품	N	N	N	N	N	17150	-70	5	-0.41	1208094350	70242	66.49	17220	17400	17120	22350	12060	17220	17199.03	5.13	0	-19955	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4597	-3.25	2.40	12	0.26	-5282.00	7149.00	60500	20220719	-71.65	17100	20230615	0.29	30250	-43.31	20230104	17100	0.29	20230615	60500	-71.65	20220719	17100	0.29	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
62	20230620	140424	57	100.00	KOSPI		의약품	N	N	N	N	N	17200	-20	5	-0.12	936070120	54384	51.48	17220	17400	17170	22350	12060	17220	17212.23	5.13	0	-15087	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4610	-3.26	2.41	12	0.20	-5282.00	7149.00	60500	20220719	-71.57	17100	20230615	0.58	30250	-43.14	20230104	17100	0.58	20230615	60500	-71.57	20220719	17100	0.58	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
63	20230620	130554	57	100.00	KOSPI		의약품	N	N	N	N	N	17200	-20	5	-0.12	751881510	43675	41.34	17220	17400	17170	22350	12060	17220	17215.38	5.13	0	-9490	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4610	-3.26	2.41	12	0.16	-5282.00	7149.00	60500	20220719	-71.57	17100	20230615	0.58	30250	-43.14	20230104	17100	0.58	20230615	60500	-71.57	20220719	17100	0.58	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
64	20230620	120909	57	100.00	KOSPI		의약품	N	N	N	N	N	17190	-30	5	-0.17	662382700	38478	36.42	17220	17400	17170	22350	12060	17220	17214.58	5.13	0	-8334	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4607	-3.25	2.40	12	0.14	-5282.00	7149.00	60500	20220719	-71.59	17100	20230615	0.53	30250	-43.17	20230104	17100	0.53	20230615	60500	-71.59	20220719	17100	0.53	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
65	20230620	110241	57	100.00	KOSPI		의약품	N	N	N	N	N	17210	-10	5	-0.06	549020910	31899	30.20	17220	17400	17170	22350	12060	17220	17211.23	5.13	0	-6493	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4613	-3.26	2.41	12	0.12	-5282.00	7149.00	60500	20220719	-71.55	17100	20230615	0.64	30250	-43.11	20230104	17100	0.64	20230615	60500	-71.55	20220719	17100	0.64	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
66	20230620	100450	57	100.00	KOSPI		의약품	N	N	N	N	N	17180	-40	5	-0.23	429087510	24922	23.59	17220	17400	17170	22350	12060	17220	17217.22	5.13	0	-5613	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4605	-3.25	2.40	12	0.09	-5282.00	7149.00	60500	20220719	-71.60	17100	20230615	0.47	30250	-43.21	20230104	17100	0.47	20230615	60500	-71.60	20220719	17100	0.47	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
67	20230620	090208	57	100.00	KOSPI		의약품	N	N	N	N	N	17260	40	2	0.23	15515840	899	0.85	17220	17400	17220	22350	12060	17220	17259.00	5.13	0	85	17633	17426	17263	17056	16893	17345	16975	268	5145	1000	12050	10	1	26803285	4626	-3.27	2.41	12	0.00	-5282.00	7149.00	60500	20220719	-71.47	17100	20230615	0.94	30250	-42.94	20230104	17100	0.94	20230615	60500	-71.47	20220719	17100	0.94	20230615	1.44	N	249420	1000	268 억	1374869	N	N	4	N	N
68	20230619	160138	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17220	-130	5	-0.75	1799471800	104380	89.74	17350	17470	17100	22550	12150	17350	17239.65	5.11	0	4010	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4616	-3.26	2.41	12	0.39	-5282.00	7149.00	60500	20220719	-71.54	17100	20230619	0.70	30250	-43.07	20230104	17100	0.70	20230619	60500	-71.54	20220719	17100	0.70	20230619	1.48	N	249420	1000	268 억	1370099	N	N	4	N	N
69	20230619	150620	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17250	-100	5	-0.58	1744362480	101182	86.99	17350	17470	17100	22550	12150	17350	17239.85	5.11	0	3930	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4624	-3.27	2.41	12	0.38	-5282.00	7149.00	60500	20220719	-71.49	17100	20230619	0.88	30250	-42.98	20230104	17100	0.88	20230619	60500	-71.49	20220719	17100	0.88	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
70	20230619	140909	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17250	-100	5	-0.58	1630931320	94601	81.34	17350	17470	17100	22550	12150	17350	17240.11	5.11	0	3152	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4624	-3.27	2.41	12	0.35	-5282.00	7149.00	60500	20220719	-71.49	17100	20230619	0.88	30250	-42.98	20230104	17100	0.88	20230619	60500	-71.49	20220719	17100	0.88	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
71	20230619	130826	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17230	-120	5	-0.69	1469043250	85220	73.27	17350	17470	17100	22550	12150	17350	17238.25	5.11	0	4515	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4618	-3.26	2.41	12	0.32	-5282.00	7149.00	60500	20220719	-71.52	17100	20230619	0.76	30250	-43.04	20230104	17100	0.76	20230619	60500	-71.52	20220719	17100	0.76	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
72	20230619	120447	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17210	-140	5	-0.81	1311403190	76071	65.40	17350	17470	17100	22550	12150	17350	17239.20	5.11	0	3497	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4613	-3.26	2.41	12	0.28	-5282.00	7149.00	60500	20220719	-71.55	17100	20230619	0.64	30250	-43.11	20230104	17100	0.64	20230619	60500	-71.55	20220719	17100	0.64	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
73	20230619	111028	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17250	-100	5	-0.58	1058727420	61361	52.76	17350	17470	17100	22550	12150	17350	17254.08	5.11	0	4250	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4624	-3.27	2.41	12	0.23	-5282.00	7149.00	60500	20220719	-71.49	17100	20230619	0.88	30250	-42.98	20230104	17100	0.88	20230619	60500	-71.49	20220719	17100	0.88	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
74	20230619	100353	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17400	50	2	0.29	887881770	51476	44.26	17350	17470	17100	22550	12150	17350	17248.46	5.11	0	5167	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4664	-3.29	2.43	12	0.19	-5282.00	7149.00	60500	20220719	-71.24	17100	20230619	1.75	30250	-42.48	20230104	17100	1.75	20230619	60500	-71.24	20220719	17100	1.75	20230619	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
75	20230619	090639	57	100.00	KOSPI		의약품	N	N	N	N	N	17250	-100	5	-0.58	81317040	4692	4.03	17350	17400	17250	22550	12150	17350	17331.00	5.11	0	-1445	17803	17576	17443	17216	17083	17690	17330	268	5200	1000	12140	10	1	26803285	4624	-3.27	2.41	12	0.02	-5282.00	7149.00	60500	20220719	-71.49	17100	20230615	0.88	30250	-42.98	20230104	17100	0.88	20230615	60500	-71.49	20220719	17100	0.88	20230615	1.48	N	249420	1000	268 억	1370099	N	N	75	N	N
76	20230616	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	17350	30	2	0.17	2004381730	114623	51.92	17340	17670	17310	22500	12130	17320	17487.55	5.08	0	6756	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4650	-3.28	2.43	12	0.43	-5282.00	7149.00	60500	20220719	-71.32	17100	20230615	1.46	30250	-42.64	20230104	17100	1.46	20230615	60500	-71.32	20220719	17100	1.46	20230615	1.50	N	249420	1000	268 억	1362058	N	N	75	N	N
77	20230616	150921	57	100.00	KOSPI		의약품	N	N	N	N	N	17340	20	2	0.12	1917803020	109631	49.66	17340	17670	17310	22500	12130	17320	17494.05	5.08	0	6986	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4648	-3.28	2.43	12	0.41	-5282.00	7149.00	60500	20220719	-71.34	17100	20230615	1.40	30250	-42.68	20230104	17100	1.40	20230615	60500	-71.34	20220719	17100	1.40	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
78	20230616	140816	57	100.00	KOSPI		의약품	N	N	N	N	N	17400	80	2	0.46	1737378510	99237	44.95	17340	17670	17310	22500	12130	17320	17508.32	5.08	0	8474	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4664	-3.29	2.43	12	0.37	-5282.00	7149.00	60500	20220719	-71.24	17100	20230615	1.75	30250	-42.48	20230104	17100	1.75	20230615	60500	-71.24	20220719	17100	1.75	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
79	20230616	130827	57	100.00	KOSPI		의약품	N	N	N	N	N	17500	180	2	1.04	1478327070	84365	38.22	17340	17670	17310	22500	12130	17320	17524.20	5.08	0	15267	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4691	-3.31	2.45	12	0.31	-5282.00	7149.00	60500	20220719	-71.07	17100	20230615	2.34	30250	-42.15	20230104	17100	2.34	20230615	60500	-71.07	20220719	17100	2.34	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
80	20230616	120934	57	100.00	KOSPI		의약품	N	N	N	N	N	17500	180	2	1.04	1398404960	79797	36.15	17340	17670	17310	22500	12130	17320	17525.82	5.08	0	16478	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4691	-3.31	2.45	12	0.30	-5282.00	7149.00	60500	20220719	-71.07	17100	20230615	2.34	30250	-42.15	20230104	17100	2.34	20230615	60500	-71.07	20220719	17100	2.34	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
81	20230616	110528	57	100.00	KOSPI		의약품	N	N	N	N	N	17540	220	2	1.27	1192567890	68030	30.82	17340	17670	17310	22500	12130	17320	17531.58	5.08	0	15833	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4701	-3.32	2.45	12	0.25	-5282.00	7149.00	60500	20220719	-71.01	17100	20230615	2.57	30250	-42.02	20230104	17100	2.57	20230615	60500	-71.01	20220719	17100	2.57	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
82	20230616	101014	57	100.00	KOSPI		의약품	N	N	N	N	N	17590	270	2	1.56	887475500	50675	22.96	17340	17670	17310	22500	12130	17320	17515.01	5.08	0	13518	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4715	-3.33	2.46	12	0.19	-5282.00	7149.00	60500	20220719	-70.93	17100	20230615	2.87	30250	-41.85	20230104	17100	2.87	20230615	60500	-70.93	20220719	17100	2.87	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
83	20230616	091006	57	100.00	KOSPI		의약품	N	N	N	N	N	17370	50	2	0.29	230529600	13271	6.01	17340	17500	17310	22500	12130	17320	17372.92	5.08	0	1251	18213	17766	17433	16986	16653	17600	16820	268	5185	1000	12120	10	1	26803285	4656	-3.29	2.43	12	0.05	-5282.00	7149.00	60500	20220719	-71.29	17100	20230615	1.58	30250	-42.58	20230104	17100	1.58	20230615	60500	-71.29	20220719	17100	1.58	20230615	1.50	N	249420	1000	268 억	1362058	N	N	0	N	N
84	20230615	150617	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17310	-530	5	-2.97	3573997040	204692	62.84	17620	17880	17100	23150	12490	17840	17460.37	4.95	0	33177	18933	18386	17993	17446	17053	18190	17250	268	5330	1000	12480	10	1	26803285	4640	-3.28	2.42	12	0.76	-5282.00	7149.00	60500	20220719	-71.39	17100	20230615	1.23	30250	-42.78	20230104	17100	1.23	20230615	60500	-71.39	20220719	17100	1.23	20230615	1.53	N	249420	1000	268 억	1327411	N	N	0	N	N
85	20230615	140154	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17330	-510	5	-2.86	3280627300	187747	57.64	17620	17880	17100	23150	12490	17840	17473.66	4.95	0	33311	18933	18386	17993	17446	17053	18190	17250	268	5330	1000	12480	10	1	26803285	4645	-3.28	2.42	12	0.70	-5282.00	7149.00	60500	20220719	-71.36	17100	20230615	1.35	30250	-42.71	20230104	17100	1.35	20230615	60500	-71.36	20220719	17100	1.35	20230615	1.53	N	249420	1000	268 억	1327411	N	N	0	N	N
86	20230615	130245	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17450	-390	5	-2.19	2924321110	167219	51.33	17620	17880	17100	23150	12490	17840	17487.97	4.95	0	33837	18933	18386	17993	17446	17053	18190	17250	268	5330	1000	12480	10	1	26803285	4677	-3.30	2.44	12	0.62	-5282.00	7149.00	60500	20220719	-71.16	17100	20230615	2.05	30250	-42.31	20230104	17100	2.05	20230615	60500	-71.16	20220719	17100	2.05	20230615	1.53	N	249420	1000	268 억	1327411	N	N	0	N	N
87	20230615	120614	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17400	-440	5	-2.47	2736556600	156435	48.02	17620	17880	17100	23150	12490	17840	17493.25	4.95	0	29718	18933	18386	17993	17446	17053	18190	17250	268	5330	1000	12480	10	1	26803285	4664	-3.29	2.43	12	0.58	-5282.00	7149.00	60500	20220719	-71.24	17100	20230615	1.75	30250	-42.48	20230104	17100	1.75	20230615	60500	-71.24	20220719	17100	1.75	20230615	1.53	N	249420	1000	268 억	1327411	N	N	0	N	N
88	20230615	110845	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	17400	-440	5	-2.47	1883115280	107023	32.85	17620	17880	17380	23150	12490	17840	17595.43	4.95	0	11512	18933	18386	17993	17446	17053	18190	17250	268	5330	1000	12480	10	1	26803285	4664	-3.29	2.43	12	0.40	-5282.00	7149.00	60500	20220719	-71.24	17380	20230615	0.12	30250	-42.48	20230104	17380	0.12	20230615	60500	-71.24	20220719	17380	0.12	20230615	1.53	N	249420	1000	268 억	1327411	N	N	0	N	N
89	20230611	184600	57	100.00	KOSPI		의약품	N	N	N	N	N	19170	-30	5	-0.16	3013197940	156613	133.39	19200	19380	19170	24950	13440	19200	19240.18	5.10	3342	-31983	19360	19280	19220	19140	19080	19250	19110	268	5755	1000	13440	10	1	26803285	5138	-3.63	2.68	12	0.58	-5282.00	7149.00	60500	20220719	-68.31	19160	20230608	0.05	30250	-36.63	20230104	19160	0.05	20230608	60500	-68.31	20220719	19160	0.05	20230608	1.56	N	249420	1000	268 억	1367972	N	N	45	N	N
90	20230611	181124	57	100.00	KOSPI		의약품	N	N	N	N	N	19170	-30	5	-0.16	3013197940	156613	133.39	19200	19380	19170	24950	13440	19200	19240.18	5.10	3342	-31983	19360	19280	19220	19140	19080	19250	19110	268	5755	1000	13440	10	1	26803285	5138	-3.63	2.68	12	0.58	-5282.00	7149.00	60500	20220719	-68.31	19160	20230608	0.05	30250	-36.63	20230104	19160	0.05	20230608	60500	-68.31	20220719	19160	0.05	20230608	1.56	N	249420	1000	268 억	1367972	N	N	45	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History