KissMeData/011000/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3900	10	2	0.26	1044332765	269166	82.57	3865	3930	3810	5050	2725	3890	3879.82	16.38	0	83087	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3032	-7.94	1.64	12	0.35	-491.00	2372.00	16650	20220721	-76.58	3810	20230630	2.36	9050	-56.91	20230206	3810	2.36	20230630	16650	-76.58	20220721	3810	2.36	20230630	0.20	N	011000	1000	777 억	12738441	N	N	222	N	N
3	20230630	150242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3915	25	2	0.64	974918955	251390	77.11	3865	3930	3810	5050	2725	3890	3878.11	16.38	0	78047	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3044	-7.97	1.65	12	0.32	-491.00	2372.00	16650	20220721	-76.49	3810	20230630	2.76	9050	-56.74	20230206	3810	2.76	20230630	16650	-76.49	20220721	3810	2.76	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
4	20230630	140243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3910	20	2	0.51	860890840	222210	68.16	3865	3930	3810	5050	2725	3890	3874.22	16.38	0	65572	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3040	-7.96	1.65	12	0.29	-491.00	2372.00	16650	20220721	-76.52	3810	20230630	2.62	9050	-56.80	20230206	3810	2.62	20230630	16650	-76.52	20220721	3810	2.62	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
5	20230630	130242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3895	5	2	0.13	776187030	200487	61.50	3865	3930	3810	5050	2725	3890	3871.51	16.38	0	61114	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3028	-7.93	1.64	12	0.26	-491.00	2372.00	16650	20220721	-76.61	3810	20230630	2.23	9050	-56.96	20230206	3810	2.23	20230630	16650	-76.61	20220721	3810	2.23	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
6	20230630	120241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3900	10	2	0.26	720197295	186129	57.10	3865	3930	3810	5050	2725	3890	3869.34	16.38	0	60142	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3032	-7.94	1.64	12	0.24	-491.00	2372.00	16650	20220721	-76.58	3810	20230630	2.36	9050	-56.91	20230206	3810	2.36	20230630	16650	-76.58	20220721	3810	2.36	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
7	20230630	110242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3900	10	2	0.26	554643055	143813	44.12	3865	3905	3810	5050	2725	3890	3856.70	16.38	0	53145	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3032	-7.94	1.64	12	0.18	-491.00	2372.00	16650	20220721	-76.58	3810	20230630	2.36	9050	-56.91	20230206	3810	2.36	20230630	16650	-76.58	20220721	3810	2.36	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
8	20230630	100241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3865	-25	5	-0.64	321634335	83628	25.65	3865	3890	3810	5050	2725	3890	3846.01	16.38	0	24941	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3005	-7.87	1.63	12	0.11	-491.00	2372.00	16650	20220721	-76.79	3810	20230630	1.44	9050	-57.29	20230206	3810	1.44	20230630	16650	-76.79	20220721	3810	1.44	20230630	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
9	20230630	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	3880	-10	5	-0.26	4318470	1114	0.34	3865	3890	3865	5050	2725	3890	3876.54	16.38	0	511	3986	3937	3891	3842	3796	3915	3820	778	1162	1000	2800	5	1	77751599	3017	-7.90	1.64	12	0.00	-491.00	2372.00	16650	20220721	-76.70	3845	20230629	0.91	9050	-57.13	20230206	3845	0.91	20230629	16650	-76.70	20220721	3845	0.91	20230629	0.20	N	011000	1000	777 억	12738441	N	N	0	N	N
10	20230629	160241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3890	-35	5	-0.89	1260861680	324861	98.80	3930	3940	3845	5100	2750	3925	3881.23	16.29	0	73316	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3025	-7.92	1.64	12	0.42	-491.00	2372.00	16650	20220721	-76.64	3845	20230629	1.17	9050	-57.02	20230206	3845	1.17	20230629	16650	-76.64	20220721	3845	1.17	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
11	20230629	150240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3880	-45	5	-1.15	1206147525	310776	94.51	3930	3940	3845	5100	2750	3925	3881.08	16.29	0	68244	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3017	-7.90	1.64	12	0.40	-491.00	2372.00	16650	20220721	-76.70	3845	20230629	0.91	9050	-57.13	20230206	3845	0.91	20230629	16650	-76.70	20220721	3845	0.91	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
12	20230629	140240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3885	-40	5	-1.02	1087373310	280150	85.20	3930	3940	3845	5100	2750	3925	3881.40	16.29	0	62143	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3021	-7.91	1.64	12	0.36	-491.00	2372.00	16650	20220721	-76.67	3845	20230629	1.04	9050	-57.07	20230206	3845	1.04	20230629	16650	-76.67	20220721	3845	1.04	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
13	20230629	130239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3860	-65	5	-1.66	961389035	247619	75.31	3930	3940	3845	5100	2750	3925	3882.53	16.29	0	44369	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3001	-7.86	1.63	12	0.32	-491.00	2372.00	16650	20220721	-76.82	3845	20230629	0.39	9050	-57.35	20230206	3845	0.39	20230629	16650	-76.82	20220721	3845	0.39	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
14	20230629	120241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3885	-40	5	-1.02	727753090	187145	56.92	3930	3940	3850	5100	2750	3925	3888.71	16.29	0	38486	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3021	-7.91	1.64	12	0.24	-491.00	2372.00	16650	20220721	-76.67	3850	20230629	0.91	9050	-57.07	20230206	3850	0.91	20230629	16650	-76.67	20220721	3850	0.91	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
15	20230629	110241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3890	-35	5	-0.89	614492045	157905	48.02	3930	3940	3850	5100	2750	3925	3891.53	16.29	0	40226	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3025	-7.92	1.64	12	0.20	-491.00	2372.00	16650	20220721	-76.64	3850	20230629	1.04	9050	-57.02	20230206	3850	1.04	20230629	16650	-76.64	20220721	3850	1.04	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
16	20230629	100241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3930	5	2	0.13	496679805	127668	38.83	3930	3940	3850	5100	2750	3925	3890.40	16.29	0	48207	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3056	-8.00	1.66	12	0.16	-491.00	2372.00	16650	20220721	-76.40	3850	20230629	2.08	9050	-56.57	20230206	3850	2.08	20230629	16650	-76.40	20220721	3850	2.08	20230629	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
17	20230629	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	3935	10	2	0.25	16174035	4114	1.25	3930	3940	3920	5100	2750	3925	3931.47	16.29	0	-1068	4091	4007	3956	3872	3821	3982	3847	778	1175	1000	2820	5	1	77751599	3060	-8.01	1.66	12	0.01	-491.00	2372.00	16650	20220721	-76.37	3905	20230628	0.77	9050	-56.52	20230206	3905	0.77	20230628	16650	-76.37	20220721	3905	0.77	20230628	0.20	N	011000	1000	777 억	12663215	N	N	1	N	N
18	20230628	160239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3925	-60	5	-1.51	1279865105	322703	103.27	3990	4040	3905	5180	2790	3985	3966.18	16.22	0	51504	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3052	-7.99	1.65	12	0.42	-491.00	2372.00	16650	20220721	-76.43	3905	20230628	0.51	9050	-56.63	20230206	3905	0.51	20230628	16650	-76.43	20220721	3905	0.51	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
19	20230628	150240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3925	-60	5	-1.51	1132731010	285281	91.29	3990	4040	3905	5180	2790	3985	3970.58	16.22	0	33063	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3052	-7.99	1.65	12	0.37	-491.00	2372.00	16650	20220721	-76.43	3905	20230628	0.51	9050	-56.63	20230206	3905	0.51	20230628	16650	-76.43	20220721	3905	0.51	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
20	20230628	140239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3950	-35	5	-0.88	884439950	222146	71.09	3990	4040	3940	5180	2790	3985	3981.35	16.22	0	33085	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3071	-8.04	1.67	12	0.29	-491.00	2372.00	16650	20220721	-76.28	3940	20230628	0.25	9050	-56.35	20230206	3940	0.25	20230628	16650	-76.28	20220721	3940	0.25	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
21	20230628	130239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3960	-25	5	-0.63	702729940	176149	56.37	3990	4040	3945	5180	2790	3985	3989.41	16.22	0	29291	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3079	-8.07	1.67	12	0.23	-491.00	2372.00	16650	20220721	-76.22	3945	20230628	0.38	9050	-56.24	20230206	3945	0.38	20230628	16650	-76.22	20220721	3945	0.38	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
22	20230628	120220	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3970	-15	5	-0.38	586211775	146787	46.97	3990	4040	3945	5180	2790	3985	3993.62	16.22	0	17744	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3087	-8.09	1.67	12	0.19	-491.00	2372.00	16650	20220721	-76.16	3945	20230628	0.63	9050	-56.13	20230206	3945	0.63	20230628	16650	-76.16	20220721	3945	0.63	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
23	20230628	110241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3955	-30	5	-0.75	499265340	124821	39.94	3990	4040	3955	5180	2790	3985	3999.85	16.22	0	13686	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3075	-8.05	1.67	12	0.16	-491.00	2372.00	16650	20220721	-76.25	3955	20230628	0.00	9050	-56.30	20230206	3955	0.00	20230628	16650	-76.25	20220721	3955	0.00	20230628	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
24	20230628	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	4005	20	2	0.50	295306585	73540	23.53	3990	4040	3990	5180	2790	3985	4015.59	16.22	0	29100	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3114	-8.16	1.69	12	0.09	-491.00	2372.00	16650	20220721	-75.95	3960	20230627	1.14	9050	-55.75	20230206	3960	1.14	20230627	16650	-75.95	20220721	3960	1.14	20230627	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
25	20230628	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	4015	30	2	0.75	9999245	2503	0.80	3990	4015	3990	5180	2790	3985	3994.94	16.22	0	531	4161	4072	4016	3927	3871	4045	3900	778	1195	1000	2860	5	1	77751599	3122	-8.18	1.69	12	0.00	-491.00	2372.00	16650	20220721	-75.89	3960	20230627	1.39	9050	-55.64	20230206	3960	1.39	20230627	16650	-75.89	20220721	3960	1.39	20230627	0.21	N	011000	1000	777 억	12611737	N	N	1	N	N
26	20230627	160240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3985	-80	5	-1.97	1246478035	311841	96.63	4050	4105	3960	5280	2850	4065	3997.16	16.25	0	-20895	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3098	-8.12	1.68	12	0.40	-491.00	2372.00	16650	20220721	-76.07	3960	20230627	0.63	9050	-55.97	20230206	3960	0.63	20230627	16650	-76.07	20220721	3960	0.63	20230627	0.22	N	011000	1000	777 억	12633109	N	N	1	N	N
27	20230627	150241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3990	-75	5	-1.85	1198376555	299769	92.89	4050	4105	3960	5280	2850	4065	3997.67	16.25	0	-21953	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3102	-8.13	1.68	12	0.39	-491.00	2372.00	16650	20220721	-76.04	3960	20230627	0.76	9050	-55.91	20230206	3960	0.76	20230627	16650	-76.04	20220721	3960	0.76	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
28	20230627	140243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	3980	-85	5	-2.09	899532330	224655	69.61	4050	4105	3975	5280	2850	4065	4004.06	16.25	0	-20268	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3095	-8.11	1.68	12	0.29	-491.00	2372.00	16650	20220721	-76.10	3975	20230627	0.13	9050	-56.02	20230206	3975	0.13	20230627	16650	-76.10	20220721	3975	0.13	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
29	20230627	130244	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4010	-55	5	-1.35	646394090	161167	49.94	4050	4105	3975	5280	2850	4065	4010.71	16.25	0	-5107	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3118	-8.17	1.69	12	0.21	-491.00	2372.00	16650	20220721	-75.92	3975	20230627	0.88	9050	-55.69	20230206	3975	0.88	20230627	16650	-75.92	20220721	3975	0.88	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
30	20230627	120243	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4015	-50	5	-1.23	581239060	144935	44.91	4050	4105	3975	5280	2850	4065	4010.34	16.25	0	-3489	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3122	-8.18	1.69	12	0.19	-491.00	2372.00	16650	20220721	-75.89	3975	20230627	1.01	9050	-55.64	20230206	3975	1.01	20230627	16650	-75.89	20220721	3975	1.01	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
31	20230627	110242	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4035	-30	5	-0.74	492348970	122779	38.04	4050	4105	3975	5280	2850	4065	4010.04	16.25	0	-6321	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3137	-8.22	1.70	12	0.16	-491.00	2372.00	16650	20220721	-75.77	3975	20230627	1.51	9050	-55.41	20230206	3975	1.51	20230627	16650	-75.77	20220721	3975	1.51	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
32	20230627	100238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4000	-65	5	-1.60	345177925	86239	26.72	4050	4105	3975	5280	2850	4065	4002.57	16.25	0	-22492	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3110	-8.15	1.69	12	0.11	-491.00	2372.00	16650	20220721	-75.98	3975	20230627	0.63	9050	-55.80	20230206	3975	0.63	20230627	16650	-75.98	20220721	3975	0.63	20230627	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
33	20230627	090240	57	100.00	KOSPI		의약품	N	N	N	N	N	4070	5	2	0.12	12353600	3044	0.94	4050	4070	4050	5280	2850	4065	4058.34	16.25	0	2273	4258	4161	4068	3971	3878	4115	3925	778	1215	1000	2920	5	1	77751599	3164	-8.29	1.72	12	0.00	-491.00	2372.00	16650	20220721	-75.56	3975	20230626	2.39	9050	-55.03	20230206	3975	2.39	20230626	16650	-75.56	20220721	3975	2.39	20230626	0.22	N	011000	1000	777 억	12633109	N	N	21	N	N
34	20230626	160239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4065	-45	5	-1.09	1299526050	319335	128.92	4080	4165	3975	5340	2880	4110	4069.48	16.15	0	72492	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3161	-8.28	1.71	12	0.41	-491.00	2372.00	16650	20220721	-75.59	3975	20230626	2.26	9050	-55.08	20230206	3975	2.26	20230626	16650	-75.59	20220721	3975	2.26	20230626	0.21	N	011000	1000	777 억	12556884	N	N	21	N	N
35	20230626	150241	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4075	-35	5	-0.85	1248479250	306789	123.86	4080	4165	3975	5340	2880	4110	4069.50	16.15	0	75028	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3168	-8.30	1.72	12	0.39	-491.00	2372.00	16650	20220721	-75.53	3975	20230626	2.52	9050	-54.97	20230206	3975	2.52	20230626	16650	-75.53	20220721	3975	2.52	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
36	20230626	140240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4060	-50	5	-1.22	1153962120	283551	114.47	4080	4165	3975	5340	2880	4110	4069.68	16.15	0	75477	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3157	-8.27	1.71	12	0.36	-491.00	2372.00	16650	20220721	-75.62	3975	20230626	2.14	9050	-55.14	20230206	3975	2.14	20230626	16650	-75.62	20220721	3975	2.14	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
37	20230626	130240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4060	-50	5	-1.22	1051423065	258284	104.27	4080	4165	3975	5340	2880	4110	4070.80	16.15	0	76526	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3157	-8.27	1.71	12	0.33	-491.00	2372.00	16650	20220721	-75.62	3975	20230626	2.14	9050	-55.14	20230206	3975	2.14	20230626	16650	-75.62	20220721	3975	2.14	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
38	20230626	120238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4110	0	3	0.00	928840310	228260	92.15	4080	4165	3975	5340	2880	4110	4069.22	16.15	0	74184	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3196	-8.37	1.73	12	0.29	-491.00	2372.00	16650	20220721	-75.32	3975	20230626	3.40	9050	-54.59	20230206	3975	3.40	20230626	16650	-75.32	20220721	3975	3.40	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
39	20230626	110238	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4140	30	2	0.73	790969760	194993	78.72	4080	4150	3975	5340	2880	4110	4056.40	16.15	0	83104	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3219	-8.43	1.75	12	0.25	-491.00	2372.00	16650	20220721	-75.14	3975	20230626	4.15	9050	-54.25	20230206	3975	4.15	20230626	16650	-75.14	20220721	3975	4.15	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
40	20230626	100239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4105	-5	5	-0.12	565816895	140440	56.70	4080	4110	3975	5340	2880	4110	4028.89	16.15	0	58520	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3192	-8.36	1.73	12	0.18	-491.00	2372.00	16650	20220721	-75.35	3975	20230626	3.27	9050	-54.64	20230206	3975	3.27	20230626	16650	-75.35	20220721	3975	3.27	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
41	20230626	090239	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4005	-105	5	-2.55	29267985	7231	2.92	4080	4090	4005	5340	2880	4110	4047.57	16.15	0	-2526	4206	4157	4121	4072	4036	4140	4055	778	1230	1000	2950	5	1	77751599	3114	-8.16	1.69	12	0.01	-491.00	2372.00	16650	20220721	-75.95	4005	20230626	0.00	9050	-55.75	20230206	4005	0.00	20230626	16650	-75.95	20220721	4005	0.00	20230626	0.21	N	011000	1000	777 억	12556884	N	N	28	N	N
42	20230623	154650	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4110	-20	5	-0.48	1012679885	246147	112.12	4130	4170	4085	5360	2895	4130	4114.13	16.18	0	-20342	4236	4182	4146	4092	4056	4210	4120	778	1232	1000	2970	5	1	77751599	3196	-8.37	1.73	12	0.32	-491.00	2372.00	16650	20220721	-75.32	4085	20230623	0.61	9050	-54.59	20230206	4085	0.61	20230623	16650	-75.32	20220721	4085	0.61	20230623	0.21	N	011000	1000	777 억	12577431	N	N	28	N	N
43	20230623	140217	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4105	-25	5	-0.61	740587360	179748	81.87	4130	4170	4095	5360	2895	4130	4120.14	16.18	0	-3370	4236	4182	4146	4092	4056	4210	4120	778	1232	1000	2970	5	1	77751599	3192	-8.36	1.73	12	0.23	-491.00	2372.00	16650	20220721	-75.35	4095	20230623	0.24	9050	-54.64	20230206	4095	0.24	20230623	16650	-75.35	20220721	4095	0.24	20230623	0.21	N	011000	1000	777 억	12577431	N	N	2	N	N
44	20230622	160840	57	100.00	KOSPI		의약품	N	N	N	N	N	4130	-30	5	-0.72	891057760	214716	57.14	4125	4200	4110	5400	2915	4160	4149.97	16.19	0	-8212	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3211	-8.41	1.74	12	0.28	-491.00	2372.00	16650	20220721	-75.20	4105	20230517	0.61	9050	-54.36	20230206	4105	0.61	20230517	16650	-75.20	20220721	4105	0.61	20230517	0.24	N	011000	1000	777 억	12585628	N	N	2	N	N
45	20230622	150732	57	100.00	KOSPI		의약품	N	N	N	N	N	4130	-30	5	-0.72	801541690	193019	51.36	4125	4200	4110	5400	2915	4160	4152.66	16.19	0	-1884	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3211	-8.41	1.74	12	0.25	-491.00	2372.00	16650	20220721	-75.20	4105	20230517	0.61	9050	-54.36	20230206	4105	0.61	20230517	16650	-75.20	20220721	4105	0.61	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
46	20230622	140541	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	-15	5	-0.36	655018960	157582	41.93	4125	4200	4110	5400	2915	4160	4156.69	16.19	0	9396	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3223	-8.44	1.75	12	0.20	-491.00	2372.00	16650	20220721	-75.11	4105	20230517	0.97	9050	-54.20	20230206	4105	0.97	20230517	16650	-75.11	20220721	4105	0.97	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
47	20230622	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	4140	-20	5	-0.48	542683945	130450	34.71	4125	4200	4110	5400	2915	4160	4160.09	16.19	0	14696	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3219	-8.43	1.75	12	0.17	-491.00	2372.00	16650	20220721	-75.14	4105	20230517	0.85	9050	-54.25	20230206	4105	0.85	20230517	16650	-75.14	20220721	4105	0.85	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
48	20230622	120719	57	100.00	KOSPI		의약품	N	N	N	N	N	4165	5	2	0.12	444244630	106734	28.40	4125	4200	4110	5400	2915	4160	4162.17	16.19	0	25552	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3238	-8.48	1.76	12	0.14	-491.00	2372.00	16650	20220721	-74.98	4105	20230517	1.46	9050	-53.98	20230206	4105	1.46	20230517	16650	-74.98	20220721	4105	1.46	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
49	20230622	110654	57	100.00	KOSPI		의약품	N	N	N	N	N	4200	40	2	0.96	381072870	91617	24.38	4125	4200	4110	5400	2915	4160	4159.41	16.19	0	24245	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3266	-8.55	1.77	12	0.12	-491.00	2372.00	16650	20220721	-74.77	4105	20230517	2.31	9050	-53.59	20230206	4105	2.31	20230517	16650	-74.77	20220721	4105	2.31	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
50	20230622	100237	57	100.00	KOSPI		의약품	N	N	N	N	N	4155	-5	5	-0.12	239855330	57813	15.38	4125	4195	4110	5400	2915	4160	4148.81	16.19	0	3815	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3231	-8.46	1.75	12	0.07	-491.00	2372.00	16650	20220721	-75.05	4105	20230517	1.22	9050	-54.09	20230206	4105	1.22	20230517	16650	-75.05	20220721	4105	1.22	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
51	20230622	090632	57	100.00	KOSPI		의약품	N	N	N	N	N	4110	-50	5	-1.20	57634545	13982	3.72	4125	4160	4110	5400	2915	4160	4122.05	16.19	0	4600	4293	4226	4173	4106	4053	4200	4080	778	1242	1000	2990	5	1	77751599	3196	-8.37	1.73	12	0.02	-491.00	2372.00	16650	20220721	-75.32	4105	20230517	0.12	9050	-54.59	20230206	4105	0.12	20230517	16650	-75.32	20220721	4105	0.12	20230517	0.24	N	011000	1000	777 억	12585628	N	N	970	N	N
52	20230621	160422	57	100.00	KOSPI		의약품	N	N	N	N	N	4160	-60	5	-1.42	1561769530	374305	89.89	4190	4240	4120	5480	2955	4220	4172.47	16.17	0	14115	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3234	-8.47	1.75	12	0.48	-491.00	2372.00	16650	20220721	-75.02	4105	20230517	1.34	9050	-54.03	20230206	4105	1.34	20230517	16650	-75.02	20220721	4105	1.34	20230517	0.23	N	011000	1000	777 억	12570704	N	N	970	N	N
53	20230621	150429	57	100.00	KOSPI		의약품	N	N	N	N	N	4155	-65	5	-1.54	1484201870	355654	85.41	4190	4240	4120	5480	2955	4220	4173.16	16.17	0	11822	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3231	-8.46	1.75	12	0.46	-491.00	2372.00	16650	20220721	-75.05	4105	20230517	1.22	9050	-54.09	20230206	4105	1.22	20230517	16650	-75.05	20220721	4105	1.22	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
54	20230621	140816	57	100.00	KOSPI		의약품	N	N	N	N	N	4150	-70	5	-1.66	1336956235	320117	76.88	4190	4240	4120	5480	2955	4220	4176.46	16.17	0	8605	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3227	-8.45	1.75	12	0.41	-491.00	2372.00	16650	20220721	-75.08	4105	20230517	1.10	9050	-54.14	20230206	4105	1.10	20230517	16650	-75.08	20220721	4105	1.10	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
55	20230621	130620	57	100.00	KOSPI		의약품	N	N	N	N	N	4185	-35	5	-0.83	1158779375	277274	66.59	4190	4240	4120	5480	2955	4220	4179.19	16.17	0	14980	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3254	-8.52	1.76	12	0.36	-491.00	2372.00	16650	20220721	-74.86	4105	20230517	1.95	9050	-53.76	20230206	4105	1.95	20230517	16650	-74.86	20220721	4105	1.95	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
56	20230621	120550	57	100.00	KOSPI		의약품	N	N	N	N	N	4195	-25	5	-0.59	1054008725	252289	60.59	4190	4240	4120	5480	2955	4220	4177.78	16.17	0	19400	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3262	-8.54	1.77	12	0.32	-491.00	2372.00	16650	20220721	-74.80	4105	20230517	2.19	9050	-53.65	20230206	4105	2.19	20230517	16650	-74.80	20220721	4105	2.19	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
57	20230621	110755	57	100.00	KOSPI		의약품	N	N	N	N	N	4205	-15	5	-0.36	896195870	214817	51.59	4190	4240	4120	5480	2955	4220	4171.90	16.17	0	25797	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3269	-8.56	1.77	12	0.28	-491.00	2372.00	16650	20220721	-74.74	4105	20230517	2.44	9050	-53.54	20230206	4105	2.44	20230517	16650	-74.74	20220721	4105	2.44	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
58	20230621	100538	57	100.00	KOSPI		의약품	N	N	N	N	N	4145	-75	5	-1.78	591278585	141455	33.97	4190	4240	4130	5480	2955	4220	4179.98	16.17	0	1726	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3223	-8.44	1.75	12	0.18	-491.00	2372.00	16650	20220721	-75.11	4105	20230517	0.97	9050	-54.20	20230206	4105	0.97	20230517	16650	-75.11	20220721	4105	0.97	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
59	20230621	090532	57	100.00	KOSPI		의약품	N	N	N	N	N	4170	-50	5	-1.18	105657355	25203	6.05	4190	4240	4165	5480	2955	4220	4192.25	16.17	0	-7058	4486	4352	4286	4152	4086	4320	4120	778	1262	1000	3030	5	1	77751599	3242	-8.49	1.76	12	0.03	-491.00	2372.00	16650	20220721	-74.95	4105	20230517	1.58	9050	-53.92	20230206	4105	1.58	20230517	16650	-74.95	20220721	4105	1.58	20230517	0.23	N	011000	1000	777 억	12570704	N	N	24	N	N
60	20230620	160803	57	100.00	KOSPI		의약품	N	N	N	N	N	4220	-185	5	-4.20	1771453320	413123	150.07	4395	4420	4220	5720	3085	4405	4288.05	16.18	0	-13840	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3281	-8.59	1.78	12	0.53	-491.00	2372.00	16650	20220721	-74.65	4105	20230517	2.80	9050	-53.37	20230206	4105	2.80	20230517	16650	-74.65	20220721	4105	2.80	20230517	0.23	N	011000	1000	777 억	12578686	N	N	24	N	N
61	20230620	150538	57	100.00	KOSPI		의약품	N	N	N	N	N	4235	-170	5	-3.86	1623338320	378087	137.34	4395	4420	4230	5720	3085	4405	4293.55	16.18	0	-9030	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3293	-8.63	1.79	12	0.49	-491.00	2372.00	16650	20220721	-74.56	4105	20230517	3.17	9050	-53.20	20230206	4105	3.17	20230517	16650	-74.56	20220721	4105	3.17	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
62	20230620	140951	57	100.00	KOSPI		의약품	N	N	N	N	N	4250	-155	5	-3.52	1368293495	317950	115.50	4395	4420	4245	5720	3085	4405	4303.48	16.18	0	-14067	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3304	-8.66	1.79	12	0.41	-491.00	2372.00	16650	20220721	-74.47	4105	20230517	3.53	9050	-53.04	20230206	4105	3.53	20230517	16650	-74.47	20220721	4105	3.53	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
63	20230620	130159	57	100.00	KOSPI		의약품	N	N	N	N	N	4275	-130	5	-2.95	1130765180	262186	95.24	4395	4420	4255	5720	3085	4405	4312.83	16.18	0	-14217	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3324	-8.71	1.80	12	0.34	-491.00	2372.00	16650	20220721	-74.32	4105	20230517	4.14	9050	-52.76	20230206	4105	4.14	20230517	16650	-74.32	20220721	4105	4.14	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
64	20230620	120928	57	100.00	KOSPI		의약품	N	N	N	N	N	4275	-130	5	-2.95	1034784795	239751	87.09	4395	4420	4255	5720	3085	4405	4316.07	16.18	0	-14605	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3324	-8.71	1.80	12	0.31	-491.00	2372.00	16650	20220721	-74.32	4105	20230517	4.14	9050	-52.76	20230206	4105	4.14	20230517	16650	-74.32	20220721	4105	4.14	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
65	20230620	110949	57	100.00	KOSPI		의약품	N	N	N	N	N	4305	-100	5	-2.27	923532390	213808	77.67	4395	4420	4255	5720	3085	4405	4319.44	16.18	0	-17467	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3347	-8.77	1.81	12	0.27	-491.00	2372.00	16650	20220721	-74.14	4105	20230517	4.87	9050	-52.43	20230206	4105	4.87	20230517	16650	-74.14	20220721	4105	4.87	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
66	20230620	100203	57	100.00	KOSPI		의약품	N	N	N	N	N	4300	-105	5	-2.38	569910115	131144	47.64	4395	4420	4285	5720	3085	4405	4345.67	16.18	0	-32623	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3343	-8.76	1.81	12	0.17	-491.00	2372.00	16650	20220721	-74.17	4105	20230517	4.75	9050	-52.49	20230206	4105	4.75	20230517	16650	-74.17	20220721	4105	4.75	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
67	20230620	090334	57	100.00	KOSPI		의약품	N	N	N	N	N	4415	10	2	0.23	24151610	5483	1.99	4395	4420	4395	5720	3085	4405	4404.82	16.18	0	2246	4538	4471	4423	4356	4308	4447	4332	778	1317	1000	3170	5	1	77751599	3433	-8.99	1.86	12	0.01	-491.00	2372.00	16650	20220721	-73.48	4105	20230517	7.55	9050	-51.22	20230206	4105	7.55	20230517	16650	-73.48	20220721	4105	7.55	20230517	0.23	N	011000	1000	777 억	12578686	N	N	44	N	N
68	20230619	160421	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-85	5	-1.89	1206360515	273833	92.23	4490	4490	4375	5830	3145	4490	4405.46	16.22	0	-28911	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3425	-8.97	1.86	12	0.35	-491.00	2372.00	16650	20220721	-73.54	4105	20230517	7.31	9050	-51.33	20230206	4105	7.31	20230517	16650	-73.54	20220721	4105	7.31	20230517	0.24	N	011000	1000	777 억	12607898	N	N	44	N	N
69	20230619	150537	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-90	5	-2.00	1138596705	258439	87.05	4490	4490	4375	5830	3145	4490	4405.67	16.22	0	-26877	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3421	-8.96	1.85	12	0.33	-491.00	2372.00	16650	20220721	-73.57	4105	20230517	7.19	9050	-51.38	20230206	4105	7.19	20230517	16650	-73.57	20220721	4105	7.19	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
70	20230619	141021	57	100.00	KOSPI		의약품	N	N	N	N	N	4400	-90	5	-2.00	1021988780	231934	78.12	4490	4490	4375	5830	3145	4490	4406.38	16.22	0	-22786	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3421	-8.96	1.85	12	0.30	-491.00	2372.00	16650	20220721	-73.57	4105	20230517	7.19	9050	-51.38	20230206	4105	7.19	20230517	16650	-73.57	20220721	4105	7.19	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
71	20230619	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	4405	-85	5	-1.89	690395775	156533	52.72	4490	4490	4375	5830	3145	4490	4410.54	16.22	0	-2433	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3425	-8.97	1.86	12	0.20	-491.00	2372.00	16650	20220721	-73.54	4105	20230517	7.31	9050	-51.33	20230206	4105	7.31	20230517	16650	-73.54	20220721	4105	7.31	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
72	20230619	120122	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-80	5	-1.78	538507165	122072	41.12	4490	4490	4375	5830	3145	4490	4411.39	16.22	0	2741	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3429	-8.98	1.86	12	0.16	-491.00	2372.00	16650	20220721	-73.51	4105	20230517	7.43	9050	-51.27	20230206	4105	7.43	20230517	16650	-73.51	20220721	4105	7.43	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
73	20230619	110113	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-80	5	-1.78	457628705	103713	34.93	4490	4490	4375	5830	3145	4490	4412.45	16.22	0	3743	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3429	-8.98	1.86	12	0.13	-491.00	2372.00	16650	20220721	-73.51	4105	20230517	7.43	9050	-51.27	20230206	4105	7.43	20230517	16650	-73.51	20220721	4105	7.43	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
74	20230619	100815	57	100.00	KOSPI		의약품	N	N	N	N	N	4410	-80	5	-1.78	342648135	77606	26.14	4490	4490	4375	5830	3145	4490	4415.23	16.22	0	4021	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3429	-8.98	1.86	12	0.10	-491.00	2372.00	16650	20220721	-73.51	4105	20230517	7.43	9050	-51.27	20230206	4105	7.43	20230517	16650	-73.51	20220721	4105	7.43	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
75	20230619	090444	57	100.00	KOSPI		의약품	N	N	N	N	N	4435	-55	5	-1.22	36866045	8274	2.79	4490	4490	4420	5830	3145	4490	4455.65	16.22	0	-2529	4566	4527	4481	4442	4396	4547	4462	778	1342	1000	3230	5	1	77751599	3448	-9.03	1.87	12	0.01	-491.00	2372.00	16650	20220721	-73.36	4105	20230517	8.04	9050	-50.99	20230206	4105	8.04	20230517	16650	-73.36	20220721	4105	8.04	20230517	0.24	N	011000	1000	777 억	12607898	N	N	104	N	N
76	20230616	160557	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	50	2	1.13	1325759045	296165	70.52	4450	4520	4435	5770	3110	4440	4476.41	16.15	0	22258	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3491	-9.14	1.89	12	0.38	-491.00	2372.00	16650	20220721	-73.03	4105	20230517	9.38	9050	-50.39	20230206	4105	9.38	20230517	16650	-73.03	20220721	4105	9.38	20230517	0.24	N	011000	1000	777 억	12557349	N	N	104	N	N
77	20230616	150719	57	100.00	KOSPI		의약품	N	N	N	N	N	4500	60	2	1.35	1140524910	255001	60.72	4450	4520	4435	5770	3110	4440	4472.63	16.15	0	26938	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3499	-9.16	1.90	12	0.33	-491.00	2372.00	16650	20220721	-72.97	4105	20230517	9.62	9050	-50.28	20230206	4105	9.62	20230517	16650	-72.97	20220721	4105	9.62	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
78	20230616	140836	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	25	2	0.56	862318395	192629	45.87	4450	4520	4440	5770	3110	4440	4476.58	16.15	0	35057	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3472	-9.09	1.88	12	0.25	-491.00	2372.00	16650	20220721	-73.18	4105	20230517	8.77	9050	-50.66	20230206	4105	8.77	20230517	16650	-73.18	20220721	4105	8.77	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
79	20230616	130115	57	100.00	KOSPI		의약품	N	N	N	N	N	4465	25	2	0.56	683712460	152540	36.32	4450	4520	4440	5770	3110	4440	4482.18	16.15	0	43617	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3472	-9.09	1.88	12	0.20	-491.00	2372.00	16650	20220721	-73.18	4105	20230517	8.77	9050	-50.66	20230206	4105	8.77	20230517	16650	-73.18	20220721	4105	8.77	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
80	20230616	120738	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	40	2	0.90	610747880	136222	32.44	4450	4520	4440	5770	3110	4440	4483.47	16.15	0	45356	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3483	-9.12	1.89	12	0.18	-491.00	2372.00	16650	20220721	-73.09	4105	20230517	9.14	9050	-50.50	20230206	4105	9.14	20230517	16650	-73.09	20220721	4105	9.14	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
81	20230616	110756	57	100.00	KOSPI		의약품	N	N	N	N	N	4480	40	2	0.90	503740250	112351	26.75	4450	4520	4440	5770	3110	4440	4483.63	16.15	0	45925	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3483	-9.12	1.89	12	0.14	-491.00	2372.00	16650	20220721	-73.09	4105	20230517	9.14	9050	-50.50	20230206	4105	9.14	20230517	16650	-73.09	20220721	4105	9.14	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
82	20230616	100952	57	100.00	KOSPI		의약품	N	N	N	N	N	4490	50	2	1.13	413069850	92136	21.94	4450	4520	4440	5770	3110	4440	4483.26	16.15	0	38030	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3491	-9.14	1.89	12	0.12	-491.00	2372.00	16650	20220721	-73.03	4105	20230517	9.38	9050	-50.39	20230206	4105	9.38	20230517	16650	-73.03	20220721	4105	9.38	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
83	20230616	090824	57	100.00	KOSPI		의약품	N	N	N	N	N	4445	5	2	0.11	37695365	8471	2.02	4450	4495	4440	5770	3110	4440	4449.93	16.15	0	-475	4746	4592	4496	4342	4246	4545	4295	778	1330	1000	3190	5	1	77751599	3456	-9.05	1.87	12	0.01	-491.00	2372.00	16650	20220721	-73.30	4105	20230517	8.28	9050	-50.88	20230206	4105	8.28	20230517	16650	-73.30	20220721	4105	8.28	20230517	0.24	N	011000	1000	777 억	12557349	N	N	0	N	N
84	20230615	150736	57	100.00	KOSPI		의약품	N	N	N	N	N	4440	-145	5	-3.16	1613711285	359440	94.78	4580	4650	4430	5960	3210	4585	4489.51	16.24	0	-69937	4825	4705	4630	4510	4435	4667	4472	778	1375	1000	3300	5	1	77751599	3452	-9.04	1.87	12	0.46	-491.00	2372.00	16650	20220721	-73.33	4105	20230517	8.16	9050	-50.94	20230206	4105	8.16	20230517	16650	-73.33	20220721	4105	8.16	20230517	0.24	N	011000	1000	777 억	12624976	N	N	0	N	N
85	20230615	141113	57	100.00	KOSPI		의약품	N	N	N	N	N	4455	-130	5	-2.84	1420235120	315921	83.31	4580	4650	4430	5960	3210	4585	4495.53	16.24	0	-67118	4825	4705	4630	4510	4435	4667	4472	778	1375	1000	3300	5	1	77751599	3464	-9.07	1.88	12	0.41	-491.00	2372.00	16650	20220721	-73.24	4105	20230517	8.53	9050	-50.77	20230206	4105	8.53	20230517	16650	-73.24	20220721	4105	8.53	20230517	0.24	N	011000	1000	777 억	12624976	N	N	0	N	N
86	20230615	130315	57	100.00	KOSPI		의약품	N	N	N	N	N	4470	-115	5	-2.51	1174982390	260765	68.76	4580	4650	4445	5960	3210	4585	4505.90	16.24	0	-49596	4825	4705	4630	4510	4435	4667	4472	778	1375	1000	3300	5	1	77751599	3475	-9.10	1.88	12	0.34	-491.00	2372.00	16650	20220721	-73.15	4105	20230517	8.89	9050	-50.61	20230206	4105	8.89	20230517	16650	-73.15	20220721	4105	8.89	20230517	0.24	N	011000	1000	777 억	12624976	N	N	0	N	N
87	20230615	120421	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-125	5	-2.73	1043906885	231439	61.03	4580	4650	4445	5960	3210	4585	4510.50	16.24	0	-51568	4825	4705	4630	4510	4435	4667	4472	778	1375	1000	3300	5	1	77751599	3468	-9.08	1.88	12	0.30	-491.00	2372.00	16650	20220721	-73.21	4105	20230517	8.65	9050	-50.72	20230206	4105	8.65	20230517	16650	-73.21	20220721	4105	8.65	20230517	0.24	N	011000	1000	777 억	12624976	N	N	0	N	N
88	20230615	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	4460	-125	5	-2.73	878559275	194337	51.25	4580	4650	4445	5960	3210	4585	4520.79	16.24	0	-56004	4825	4705	4630	4510	4435	4667	4472	778	1375	1000	3300	5	1	77751599	3468	-9.08	1.88	12	0.25	-491.00	2372.00	16650	20220721	-73.21	4105	20230517	8.65	9050	-50.72	20230206	4105	8.65	20230517	16650	-73.21	20220721	4105	8.65	20230517	0.24	N	011000	1000	777 억	12624976	N	N	0	N	N
89	20230611	184730	57	100.00	KOSPI		의약품	N	N	N	N	N	4910	65	2	1.34	3011158585	603221	185.54	4860	5100	4860	6290	3395	4845	4992.17	16.46	230556	107640	5051	4947	4896	4792	4741	4922	4767	778	1447	1000	3480	5	1	77751599	3818	-10.00	2.07	12	0.78	-491.00	2372.00	16650	20220721	-70.51	4105	20230517	19.61	9050	-45.75	20230206	4105	19.61	20230517	16650	-70.51	20220721	4105	19.61	20230517	0.22	N	011000	1000	777 억	12796112	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History