KissMeData/000220/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

38 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	160104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5040	40	2	0.80	74823545	14920	32.05	4975	5060	4970	6500	3500	5000	5014.98	1.36	0	821	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	869	-16.69	0.81	12	0.09	-302.00	6203.00	7200	20220712	-30.00	4970	20230630	1.41	6600	-23.64	20230102	4970	1.41	20230630	7200	-30.00	20220712	4970	1.41	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
3	20230630	150103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5050	50	2	1.00	64873515	12944	27.80	4975	5060	4970	6500	3500	5000	5011.86	1.36	0	854	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	870	-16.72	0.81	12	0.08	-302.00	6203.00	7200	20220712	-29.86	4970	20230630	1.61	6600	-23.48	20230102	4970	1.61	20230630	7200	-29.86	20220712	4970	1.61	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
4	20230630	140103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5060	60	2	1.20	62868305	12547	26.95	4975	5060	4970	6500	3500	5000	5010.62	1.36	0	854	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	872	-16.75	0.82	12	0.07	-302.00	6203.00	7200	20220712	-29.72	4970	20230630	1.81	6600	-23.33	20230102	4970	1.81	20230630	7200	-29.72	20220712	4970	1.81	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
5	20230630	130104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5060	60	2	1.20	60809495	12140	26.08	4975	5060	4970	6500	3500	5000	5009.02	1.36	0	853	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	872	-16.75	0.82	12	0.07	-302.00	6203.00	7200	20220712	-29.72	4970	20230630	1.81	6600	-23.33	20230102	4970	1.81	20230630	7200	-29.72	20220712	4970	1.81	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
6	20230630	120104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5040	40	2	0.80	57466465	11478	24.65	4975	5050	4970	6500	3500	5000	5006.66	1.36	0	853	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	869	-16.69	0.81	12	0.07	-302.00	6203.00	7200	20220712	-30.00	4970	20230630	1.41	6600	-23.64	20230102	4970	1.41	20230630	7200	-30.00	20220712	4970	1.41	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
7	20230630	110104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5020	20	2	0.40	40511875	8104	17.41	4975	5030	4970	6500	3500	5000	4999.00	1.36	0	-771	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	865	-16.62	0.81	12	0.05	-302.00	6203.00	7200	20220712	-30.28	4970	20230630	1.01	6600	-23.94	20230102	4970	1.01	20230630	7200	-30.28	20220712	4970	1.01	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
8	20230630	100103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5010	10	2	0.20	24016845	4813	10.34	4975	5030	4970	6500	3500	5000	4989.99	1.36	0	-1779	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	863	-16.59	0.81	12	0.03	-302.00	6203.00	7200	20220712	-30.42	4970	20230630	0.80	6600	-24.09	20230102	4970	0.80	20230630	7200	-30.42	20220712	4970	0.80	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
9	20230630	090104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5000	0	3	0.00	1035100	208	0.45	4975	5000	4975	6500	3500	5000	4976.44	1.36	0	2	5120	5060	5020	4960	4920	5040	4940	176	1500	1000	3600	10	1	17232351	862	-16.56	0.81	12	0.00	-302.00	6203.00	7200	20220712	-30.56	4975	20230630	0.50	6600	-24.24	20230102	4975	0.50	20230630	7200	-30.56	20220712	4975	0.50	20230630	2.69	N	000220	1000	176 억	233849	N	N	3	N	N
10	20230629	160104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5000	-80	5	-1.57	231917255	46337	186.06	5080	5080	4980	6600	3560	5080	5005.01	1.43	0	-11662	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	862	-16.56	0.81	12	0.27	-302.00	6203.00	7200	20220712	-30.56	4980	20230629	0.40	6600	-24.24	20230102	4980	0.40	20230629	7200	-30.56	20220712	4980	0.40	20230629	2.66	N	000220	1000	176 억	246353	N	N	3	N	N
11	20230629	150103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4990	-90	5	-1.77	202995645	40538	162.77	5080	5080	4985	6600	3560	5080	5007.54	1.43	0	-11081	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	5	1	17232351	860	-16.52	0.80	12	0.24	-302.00	6203.00	7200	20220712	-30.69	4980	20230626	0.20	6600	-24.39	20230102	4980	0.20	20230626	7200	-30.69	20220712	4980	0.20	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
12	20230629	140104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5020	-60	5	-1.18	176513925	35233	141.47	5080	5080	4985	6600	3560	5080	5009.90	1.43	0	-9840	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	865	-16.62	0.81	12	0.20	-302.00	6203.00	7200	20220712	-30.28	4980	20230626	0.80	6600	-23.94	20230102	4980	0.80	20230626	7200	-30.28	20220712	4980	0.80	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
13	20230629	130103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5000	-80	5	-1.57	150497400	30031	120.58	5080	5080	4985	6600	3560	5080	5011.40	1.43	0	-8920	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	862	-16.56	0.81	12	0.17	-302.00	6203.00	7200	20220712	-30.56	4980	20230626	0.40	6600	-24.24	20230102	4980	0.40	20230626	7200	-30.56	20220712	4980	0.40	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
14	20230629	120104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	4985	-95	5	-1.87	130593560	26048	104.59	5080	5080	4985	6600	3560	5080	5013.57	1.43	0	-7895	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	5	1	17232351	859	-16.51	0.80	12	0.15	-302.00	6203.00	7200	20220712	-30.76	4980	20230626	0.10	6600	-24.47	20230102	4980	0.10	20230626	7200	-30.76	20220712	4980	0.10	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
15	20230629	110103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5020	-60	5	-1.18	61508940	12226	49.09	5080	5080	5000	6600	3560	5080	5030.99	1.43	0	-4688	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	865	-16.62	0.81	12	0.07	-302.00	6203.00	7200	20220712	-30.28	4980	20230626	0.80	6600	-23.94	20230102	4980	0.80	20230626	7200	-30.28	20220712	4980	0.80	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
16	20230629	100103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5040	-40	5	-0.79	22125290	4392	17.64	5080	5080	5000	6600	3560	5080	5037.63	1.43	0	-1532	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	869	-16.69	0.81	12	0.03	-302.00	6203.00	7200	20220712	-30.00	4980	20230626	1.20	6600	-23.64	20230102	4980	1.20	20230626	7200	-30.00	20220712	4980	1.20	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
17	20230629	090103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	0	3	0.00	523240	103	0.41	5080	5080	5080	6600	3560	5080	5080.00	1.43	0	-10	5146	5112	5086	5052	5026	5100	5040	176	1520	1000	3650	10	1	17232351	875	-16.82	0.82	12	0.00	-302.00	6203.00	7200	20220712	-29.44	4980	20230626	2.01	6600	-23.03	20230102	4980	2.01	20230626	7200	-29.44	20220712	4980	2.01	20230626	2.66	N	000220	1000	176 억	246353	N	N	5	N	N
18	20230628	160103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5080	-30	5	-0.59	126681980	24885	89.73	5110	5120	5060	6640	3580	5110	5090.79	1.43	0	-76	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	875	-16.82	0.82	12	0.14	-302.00	6203.00	7200	20220712	-29.44	4980	20230626	2.01	6600	-23.03	20230102	4980	2.01	20230626	7200	-29.44	20220712	4980	2.01	20230626	2.65	N	000220	1000	176 억	246438	N	N	5	N	N
19	20230628	150103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	-20	5	-0.39	118384460	23252	83.84	5110	5120	5060	6640	3580	5110	5091.37	1.43	0	-36	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	877	-16.85	0.82	12	0.13	-302.00	6203.00	7200	20220712	-29.31	4980	20230626	2.21	6600	-22.88	20230102	4980	2.21	20230626	7200	-29.31	20220712	4980	2.21	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
20	20230628	140103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	-10	5	-0.20	88828090	17457	62.95	5110	5110	5060	6640	3580	5110	5088.39	1.43	0	503	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	879	-16.89	0.82	12	0.10	-302.00	6203.00	7200	20220712	-29.17	4980	20230626	2.41	6600	-22.73	20230102	4980	2.41	20230626	7200	-29.17	20220712	4980	2.41	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
21	20230628	130104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	78759250	15484	55.83	5110	5110	5060	6640	3580	5110	5086.49	1.43	0	860	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.09	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
22	20230628	120102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	-10	5	-0.20	77053040	15150	54.63	5110	5110	5060	6640	3580	5110	5086.01	1.43	0	956	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	879	-16.89	0.82	12	0.09	-302.00	6203.00	7200	20220712	-29.17	4980	20230626	2.41	6600	-22.73	20230102	4980	2.41	20230626	7200	-29.17	20220712	4980	2.41	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
23	20230628	110103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5100	-10	5	-0.20	67853700	13346	48.12	5110	5110	5060	6640	3580	5110	5084.20	1.43	0	1058	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	879	-16.89	0.82	12	0.08	-302.00	6203.00	7200	20220712	-29.17	4980	20230626	2.41	6600	-22.73	20230102	4980	2.41	20230626	7200	-29.17	20220712	4980	2.41	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
24	20230628	100103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	44449230	8746	31.54	5110	5110	5060	6640	3580	5110	5082.24	1.43	0	1178	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.05	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
25	20230628	090104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	1456350	285	1.03	5110	5110	5110	6640	3580	5110	5110.00	1.43	0	-14	5176	5142	5106	5072	5036	5125	5055	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.00	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.65	N	000220	1000	176 억	246438	N	N	3	N	N
26	20230627	160104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	140898720	27633	73.44	5130	5140	5070	6640	3580	5110	5098.93	1.48	0	-9536	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.16	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	255900	N	N	3	N	N
27	20230627	150103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5070	-40	5	-0.78	133155900	26115	69.40	5130	5140	5070	6640	3580	5110	5098.83	1.48	0	-8547	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	874	-16.79	0.82	12	0.15	-302.00	6203.00	7200	20220712	-29.58	4980	20230626	1.81	6600	-23.18	20230102	4980	1.81	20230626	7200	-29.58	20220712	4980	1.81	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
28	20230627	140103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	10	2	0.20	114201840	22392	59.51	5130	5140	5070	6640	3580	5110	5100.12	1.48	0	-8238	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	882	-16.95	0.83	12	0.13	-302.00	6203.00	7200	20220712	-28.89	4980	20230626	2.81	6600	-22.42	20230102	4980	2.81	20230626	7200	-28.89	20220712	4980	2.81	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
29	20230627	130103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	74963630	14706	39.08	5130	5130	5070	6640	3580	5110	5097.49	1.48	0	-5846	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.09	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
30	20230627	120104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5090	-20	5	-0.39	67590780	13260	35.24	5130	5130	5070	6640	3580	5110	5097.34	1.48	0	-4624	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	877	-16.85	0.82	12	0.08	-302.00	6203.00	7200	20220712	-29.31	4980	20230626	2.21	6600	-22.88	20230102	4980	2.21	20230626	7200	-29.31	20220712	4980	2.21	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
31	20230627	110103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	54413000	10680	28.38	5130	5130	5070	6640	3580	5110	5094.85	1.48	0	-3737	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.06	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
32	20230627	100103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	22745940	4457	11.85	5130	5130	5090	6640	3580	5110	5103.42	1.48	0	-1475	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.03	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
33	20230627	090103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	0	3	0.00	4515550	883	2.35	5130	5130	5110	6640	3580	5110	5113.87	1.48	0	-730	5196	5152	5066	5022	4936	5175	5045	176	1530	1000	3670	10	1	17232351	881	-16.92	0.82	12	0.01	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	255900	N	N	9	N	N
34	20230626	160103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	70	2	1.39	189457010	37617	68.36	4995	5110	4980	6550	3530	5040	5036.12	1.45	0	6822	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	881	-16.92	0.82	12	0.22	-302.00	6203.00	7200	20220712	-29.03	4980	20230626	2.61	6600	-22.58	20230102	4980	2.61	20230626	7200	-29.03	20220712	4980	2.61	20230626	2.80	N	000220	1000	176 억	249049	N	N	9	N	N
35	20230626	150104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	183568930	36460	66.26	4995	5090	4980	6550	3530	5040	5034.80	1.45	0	6753	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.21	-302.00	6203.00	7200	20220712	-29.44	4980	20230626	2.01	6600	-23.03	20230102	4980	2.01	20230626	7200	-29.44	20220712	4980	2.01	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
36	20230626	140104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5060	20	2	0.40	145292340	28911	52.54	4995	5090	4980	6550	3530	5040	5025.50	1.45	0	5447	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	872	-16.75	0.82	12	0.17	-302.00	6203.00	7200	20220712	-29.72	4980	20230626	1.61	6600	-23.33	20230102	4980	1.61	20230626	7200	-29.72	20220712	4980	1.61	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
37	20230626	130104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	124460730	24803	45.07	4995	5080	4980	6550	3530	5040	5017.97	1.45	0	5327	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.14	-302.00	6203.00	7200	20220712	-29.44	4980	20230626	2.01	6600	-23.03	20230102	4980	2.01	20230626	7200	-29.44	20220712	4980	2.01	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
38	20230626	120104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5050	10	2	0.20	116249440	23183	42.13	4995	5070	4980	6550	3530	5040	5014.43	1.45	0	4835	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	870	-16.72	0.81	12	0.13	-302.00	6203.00	7200	20220712	-29.86	4980	20230626	1.41	6600	-23.48	20230102	4980	1.41	20230626	7200	-29.86	20220712	4980	1.41	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
39	20230626	110103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5050	10	2	0.20	95654090	19109	34.73	4995	5070	4980	6550	3530	5040	5005.71	1.45	0	2743	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	870	-16.72	0.81	12	0.11	-302.00	6203.00	7200	20220712	-29.86	4980	20230626	1.41	6600	-23.48	20230102	4980	1.41	20230626	7200	-29.86	20220712	4980	1.41	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
40	20230626	100104	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5030	-10	5	-0.20	77137240	15441	28.06	4995	5030	4980	6550	3530	5040	4995.61	1.45	0	1613	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	867	-16.66	0.81	12	0.09	-302.00	6203.00	7200	20220712	-30.14	4980	20230626	1.00	6600	-23.79	20230102	4980	1.00	20230626	7200	-30.14	20220712	4980	1.00	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
41	20230626	090103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5020	-20	5	-0.40	9456535	1893	3.44	4995	5020	4995	6550	3530	5040	4995.53	1.45	0	211	5136	5087	5041	4992	4946	5112	5017	176	1510	1000	3620	10	1	17232351	865	-16.62	0.81	12	0.01	-302.00	6203.00	7200	20220712	-30.28	4995	20230626	0.50	6600	-23.94	20230102	4995	0.50	20230626	7200	-30.28	20220712	4995	0.50	20230626	2.80	N	000220	1000	176 억	249049	N	N	23	N	N
42	20230623	150103	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5030	-20	5	-0.40	266409635	53012	194.98	5030	5090	4995	6560	3540	5050	5025.46	1.45	0	352	5150	5100	5050	5000	4950	5125	5025	176	1510	1000	3630	10	1	17232351	867	-16.66	0.81	12	0.31	-302.00	6203.00	7200	20220712	-30.14	4995	20230623	0.70	6600	-23.79	20230102	4995	0.70	20230623	7200	-30.14	20220712	4995	0.70	20230623	2.77	N	000220	1000	176 억	249117	N	N	10	N	N
43	20230623	140102	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5000	-50	5	-0.99	233935415	46533	171.15	5030	5090	4995	6560	3540	5050	5027.30	1.45	0	799	5150	5100	5050	5000	4950	5125	5025	176	1510	1000	3630	10	1	17232351	862	-16.56	0.81	12	0.27	-302.00	6203.00	7200	20220712	-30.56	4995	20230623	0.10	6600	-24.24	20230102	4995	0.10	20230623	7200	-30.56	20220712	4995	0.10	20230623	2.77	N	000220	1000	176 억	249117	N	N	10	N	N
44	20230622	160740	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5050	10	2	0.20	136231330	26915	42.18	5020	5100	5000	6550	3530	5040	5061.54	1.48	0	-6641	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	870	-16.72	0.81	12	0.16	-302.00	6203.00	7200	20220712	-29.86	5000	20230622	1.00	6600	-23.48	20230102	5000	1.00	20230622	7200	-29.86	20220712	5000	1.00	20230622	2.83	N	000220	1000	176 억	255755	N	N	10	N	N
45	20230622	150607	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5070	30	2	0.60	125834210	24859	38.95	5020	5100	5000	6550	3530	5040	5061.92	1.48	0	-6622	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	874	-16.79	0.82	12	0.14	-302.00	6203.00	7200	20220712	-29.58	5000	20230622	1.40	6600	-23.18	20230102	5000	1.40	20230622	7200	-29.58	20220712	5000	1.40	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
46	20230622	140521	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	122916690	24283	38.05	5020	5100	5000	6550	3530	5040	5061.84	1.48	0	-6495	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.14	-302.00	6203.00	7200	20220712	-29.44	5000	20230622	1.60	6600	-23.03	20230102	5000	1.60	20230622	7200	-29.44	20220712	5000	1.60	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
47	20230622	130630	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	106521290	21049	32.98	5020	5100	5000	6550	3530	5040	5060.63	1.48	0	-5009	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.12	-302.00	6203.00	7200	20220712	-29.44	5000	20230622	1.60	6600	-23.03	20230102	5000	1.60	20230622	7200	-29.44	20220712	5000	1.60	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
48	20230622	120307	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	97581160	19289	30.23	5020	5100	5000	6550	3530	5040	5058.90	1.48	0	-4243	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.11	-302.00	6203.00	7200	20220712	-29.44	5000	20230622	1.60	6600	-23.03	20230102	5000	1.60	20230622	7200	-29.44	20220712	5000	1.60	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
49	20230622	110528	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	40	2	0.79	80701020	15972	25.03	5020	5090	5000	6550	3530	5040	5052.66	1.48	0	-3139	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	875	-16.82	0.82	12	0.09	-302.00	6203.00	7200	20220712	-29.44	5000	20230622	1.60	6600	-23.03	20230102	5000	1.60	20230622	7200	-29.44	20220712	5000	1.60	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
50	20230622	100818	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5060	20	2	0.40	53800080	10657	16.70	5020	5090	5000	6550	3530	5040	5048.33	1.48	0	-2566	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	872	-16.75	0.82	12	0.06	-302.00	6203.00	7200	20220712	-29.72	5000	20230622	1.20	6600	-23.33	20230102	5000	1.20	20230622	7200	-29.72	20220712	5000	1.20	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
51	20230622	090249	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5010	-30	5	-0.60	6861090	1369	2.15	5020	5040	5000	6550	3530	5040	5011.75	1.48	0	-1083	5226	5132	5086	4992	4946	5110	4970	176	1510	1000	3620	10	1	17232351	863	-16.59	0.81	12	0.01	-302.00	6203.00	7200	20220712	-30.42	5000	20230622	0.20	6600	-24.09	20230102	5000	0.20	20230622	7200	-30.42	20220712	5000	0.20	20230622	2.83	N	000220	1000	176 억	255755	N	N	264	N	N
52	20230621	160724	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5040	-120	5	-2.33	323602430	63687	136.47	5180	5180	5040	6700	3620	5160	5081.19	1.59	0	-13973	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	869	-16.69	0.81	12	0.37	-302.00	6203.00	7200	20220712	-30.00	5040	20230621	0.00	6600	-23.64	20230102	5040	0.00	20230621	7200	-30.00	20220712	5040	0.00	20230621	2.83	N	000220	1000	176 억	273333	N	N	264	N	N
53	20230621	150743	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5060	-100	5	-1.94	292615240	57549	123.31	5180	5180	5050	6700	3620	5160	5084.63	1.59	0	-13915	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	872	-16.75	0.82	12	0.33	-302.00	6203.00	7200	20220712	-29.72	5050	20230621	0.20	6600	-23.33	20230102	5050	0.20	20230621	7200	-29.72	20220712	5050	0.20	20230621	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
54	20230621	141017	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5080	-80	5	-1.55	236075030	46366	99.35	5180	5180	5060	6700	3620	5160	5091.55	1.59	0	-11597	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	875	-16.82	0.82	12	0.27	-302.00	6203.00	7200	20220712	-29.44	5060	20230621	0.40	6600	-23.03	20230102	5060	0.40	20230621	7200	-29.44	20220712	5060	0.40	20230621	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
55	20230621	130755	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5090	-70	5	-1.36	152639900	29939	64.15	5180	5180	5070	6700	3620	5160	5098.36	1.59	0	-6873	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	877	-16.85	0.82	12	0.17	-302.00	6203.00	7200	20220712	-29.31	5070	20230621	0.39	6600	-22.88	20230102	5070	0.39	20230621	7200	-29.31	20220712	5070	0.39	20230621	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
56	20230621	120756	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5110	-50	5	-0.97	81388260	15923	34.12	5180	5180	5080	6700	3620	5160	5111.36	1.59	0	-6372	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	881	-16.92	0.82	12	0.09	-302.00	6203.00	7200	20220712	-29.03	5070	20230619	0.79	6600	-22.58	20230102	5070	0.79	20230619	7200	-29.03	20220712	5070	0.79	20230619	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
57	20230621	110257	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	-40	5	-0.78	72494290	14187	30.40	5180	5180	5080	6700	3620	5160	5109.91	1.59	0	-5004	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	882	-16.95	0.83	12	0.08	-302.00	6203.00	7200	20220712	-28.89	5070	20230619	0.99	6600	-22.42	20230102	5070	0.99	20230619	7200	-28.89	20220712	5070	0.99	20230619	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
58	20230621	101001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5120	-40	5	-0.78	50188540	9806	21.01	5180	5180	5080	6700	3620	5160	5118.15	1.59	0	-1780	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	882	-16.95	0.83	12	0.06	-302.00	6203.00	7200	20220712	-28.89	5070	20230619	0.99	6600	-22.42	20230102	5070	0.99	20230619	7200	-28.89	20220712	5070	0.99	20230619	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
59	20230621	090510	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5130	-30	5	-0.58	8431200	1636	3.51	5180	5180	5130	6700	3620	5160	5153.55	1.59	0	-1461	5220	5190	5150	5120	5080	5170	5100	176	1540	1000	3710	10	1	17232351	884	-16.99	0.83	12	0.01	-302.00	6203.00	7200	20220712	-28.75	5070	20230619	1.18	6600	-22.27	20230102	5070	1.18	20230619	7200	-28.75	20220712	5070	1.18	20230619	2.83	N	000220	1000	176 억	273333	N	N	9	N	N
60	20230620	160637	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5160	-10	5	-0.19	239866040	46658	124.68	5170	5180	5110	6720	3620	5170	5140.94	1.63	0	-8761	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	889	-17.09	0.83	12	0.27	-302.00	6203.00	7200	20220712	-28.33	5070	20230619	1.78	6600	-21.82	20230102	5070	1.78	20230619	7200	-28.33	20220712	5070	1.78	20230619	2.86	N	000220	1000	176 억	281596	N	N	9	N	N
61	20230620	150957	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5150	-20	5	-0.39	236822860	46068	123.10	5170	5180	5110	6720	3620	5170	5140.72	1.63	0	-8584	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	887	-17.05	0.83	12	0.27	-302.00	6203.00	7200	20220712	-28.47	5070	20230619	1.58	6600	-21.97	20230102	5070	1.58	20230619	7200	-28.47	20220712	5070	1.58	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
62	20230620	140443	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5140	-30	5	-0.58	185385960	36058	96.36	5170	5180	5110	6720	3620	5170	5141.33	1.63	0	-5390	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	886	-17.02	0.83	12	0.21	-302.00	6203.00	7200	20220712	-28.61	5070	20230619	1.38	6600	-22.12	20230102	5070	1.38	20230619	7200	-28.61	20220712	5070	1.38	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
63	20230620	130710	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5160	-10	5	-0.19	169497190	32974	88.11	5170	5180	5110	6720	3620	5170	5140.33	1.63	0	-4103	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	889	-17.09	0.83	12	0.19	-302.00	6203.00	7200	20220712	-28.33	5070	20230619	1.78	6600	-21.82	20230102	5070	1.78	20230619	7200	-28.33	20220712	5070	1.78	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
64	20230620	121019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5140	-30	5	-0.58	131042150	25507	68.16	5170	5180	5110	6720	3620	5170	5137.50	1.63	0	-3793	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	886	-17.02	0.83	12	0.15	-302.00	6203.00	7200	20220712	-28.61	5070	20230619	1.38	6600	-22.12	20230102	5070	1.38	20230619	7200	-28.61	20220712	5070	1.38	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
65	20230620	110655	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5150	-20	5	-0.39	117728920	22917	61.24	5170	5180	5110	6720	3620	5170	5137.19	1.63	0	-2836	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	887	-17.05	0.83	12	0.13	-302.00	6203.00	7200	20220712	-28.47	5070	20230619	1.58	6600	-21.97	20230102	5070	1.58	20230619	7200	-28.47	20220712	5070	1.58	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
66	20230620	100414	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5150	-20	5	-0.39	65486880	12729	34.01	5170	5180	5120	6720	3620	5170	5144.70	1.63	0	-2190	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	887	-17.05	0.83	12	0.07	-302.00	6203.00	7200	20220712	-28.47	5070	20230619	1.58	6600	-21.97	20230102	5070	1.58	20230619	7200	-28.47	20220712	5070	1.58	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
67	20230620	090154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5180	10	2	0.19	6431500	1244	3.32	5170	5180	5170	6720	3620	5170	5170.02	1.63	0	-314	5236	5202	5136	5102	5036	5220	5120	176	1550	1000	3720	10	1	17232351	893	-17.15	0.84	12	0.01	-302.00	6203.00	7200	20220712	-28.06	5070	20230619	2.17	6600	-21.52	20230102	5070	2.17	20230619	7200	-28.06	20220712	5070	2.17	20230619	2.86	N	000220	1000	176 억	281596	N	N	11	N	N
68	20230619	160144	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5170	40	2	0.78	189652410	37165	77.53	5130	5170	5070	6660	3600	5130	5102.95	1.64	0	-2838	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	891	-17.12	0.83	12	0.22	-302.00	6203.00	7200	20220712	-28.19	5070	20230619	1.97	6600	-21.67	20230102	5070	1.97	20230619	7200	-28.19	20220712	5070	1.97	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
69	20230619	150536	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5140	10	2	0.19	176147470	34548	72.07	5130	5150	5070	6660	3600	5130	5098.63	1.64	0	-2539	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	886	-17.02	0.83	12	0.20	-302.00	6203.00	7200	20220712	-28.61	5070	20230619	1.38	6600	-22.12	20230102	5070	1.38	20230619	7200	-28.61	20220712	5070	1.38	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
70	20230619	140303	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	-20	5	-0.39	158019640	31014	64.70	5130	5130	5070	6660	3600	5130	5095.11	1.64	0	-2203	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	881	-16.92	0.82	12	0.18	-302.00	6203.00	7200	20220712	-29.03	5070	20230619	0.79	6600	-22.58	20230102	5070	0.79	20230619	7200	-29.03	20220712	5070	0.79	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
71	20230619	130810	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	-20	5	-0.39	138419070	27181	56.71	5130	5130	5070	6660	3600	5130	5092.49	1.64	0	-1478	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	881	-16.92	0.82	12	0.16	-302.00	6203.00	7200	20220712	-29.03	5070	20230619	0.79	6600	-22.58	20230102	5070	0.79	20230619	7200	-29.03	20220712	5070	0.79	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
72	20230619	120921	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5090	-40	5	-0.78	95418860	18740	39.10	5130	5130	5070	6660	3600	5130	5091.72	1.64	0	-393	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	877	-16.85	0.82	12	0.11	-302.00	6203.00	7200	20220712	-29.31	5070	20230619	0.39	6600	-22.88	20230102	5070	0.39	20230619	7200	-29.31	20220712	5070	0.39	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
73	20230619	110416	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5120	-10	5	-0.19	81097800	15932	33.24	5130	5130	5070	6660	3600	5130	5090.25	1.64	0	1358	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	882	-16.95	0.83	12	0.09	-302.00	6203.00	7200	20220712	-28.89	5070	20230619	0.99	6600	-22.42	20230102	5070	0.99	20230619	7200	-28.89	20220712	5070	0.99	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
74	20230619	100824	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5110	-20	5	-0.39	54500030	10709	22.34	5130	5130	5070	6660	3600	5130	5089.18	1.64	0	2561	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	881	-16.92	0.82	12	0.06	-302.00	6203.00	7200	20220712	-29.03	5070	20230619	0.79	6600	-22.58	20230102	5070	0.79	20230619	7200	-29.03	20220712	5070	0.79	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
75	20230619	090736	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5070	-60	5	-1.17	13434740	2638	5.50	5130	5130	5070	6660	3600	5130	5092.77	1.64	0	-315	5203	5166	5133	5096	5063	5165	5095	176	1530	1000	3690	10	1	17232351	874	-16.79	0.82	12	0.02	-302.00	6203.00	7200	20220712	-29.58	5070	20230619	0.00	6600	-23.18	20230102	5070	0.00	20230619	7200	-29.58	20220712	5070	0.00	20230619	2.79	N	000220	1000	176 억	283200	N	N	11	N	N
76	20230616	160852	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5130	0	3	0.00	245402310	47889	75.77	5130	5170	5100	6660	3600	5130	5124.40	1.63	0	1759	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	884	-16.99	0.83	12	0.28	-302.00	6203.00	7200	20220712	-28.75	5100	20230616	0.59	6600	-22.27	20230102	5100	0.59	20230616	7200	-28.75	20220712	5100	0.59	20230616	2.81	N	000220	1000	176 억	281450	N	N	11	N	N
77	20230616	150149	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5120	-10	5	-0.19	237974160	46440	73.47	5130	5170	5100	6660	3600	5130	5124.34	1.63	0	2237	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	882	-16.95	0.83	12	0.27	-302.00	6203.00	7200	20220712	-28.89	5100	20230616	0.39	6600	-22.42	20230102	5100	0.39	20230616	7200	-28.89	20220712	5100	0.39	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
78	20230616	140711	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5120	-10	5	-0.19	208224000	40618	64.26	5130	5170	5110	6660	3600	5130	5126.40	1.63	0	3272	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	882	-16.95	0.83	12	0.24	-302.00	6203.00	7200	20220712	-28.89	5110	20230616	0.20	6600	-22.42	20230102	5110	0.20	20230616	7200	-28.89	20220712	5110	0.20	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
79	20230616	130450	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5130	0	3	0.00	190608260	37181	58.82	5130	5170	5110	6660	3600	5130	5126.50	1.63	0	5799	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	884	-16.99	0.83	12	0.22	-302.00	6203.00	7200	20220712	-28.75	5110	20230616	0.39	6600	-22.27	20230102	5110	0.39	20230616	7200	-28.75	20220712	5110	0.39	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
80	20230616	120753	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5130	0	3	0.00	186376300	36355	57.52	5130	5170	5110	6660	3600	5130	5126.57	1.63	0	5848	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	884	-16.99	0.83	12	0.21	-302.00	6203.00	7200	20220712	-28.75	5110	20230616	0.39	6600	-22.27	20230102	5110	0.39	20230616	7200	-28.75	20220712	5110	0.39	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
81	20230616	111032	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5130	0	3	0.00	165008800	32186	50.92	5130	5170	5110	6660	3600	5130	5126.73	1.63	0	6982	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	884	-16.99	0.83	12	0.19	-302.00	6203.00	7200	20220712	-28.75	5110	20230616	0.39	6600	-22.27	20230102	5110	0.39	20230616	7200	-28.75	20220712	5110	0.39	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
82	20230616	100215	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5120	-10	5	-0.19	63841530	12434	19.67	5130	5170	5110	6660	3600	5130	5134.43	1.63	0	4226	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	882	-16.95	0.83	12	0.07	-302.00	6203.00	7200	20220712	-28.89	5110	20230616	0.20	6600	-22.42	20230102	5110	0.20	20230616	7200	-28.89	20220712	5110	0.20	20230616	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
83	20230616	090131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5130	0	3	0.00	5571180	1086	1.72	5130	5130	5130	6660	3600	5130	5130.00	1.63	0	-693	5350	5240	5180	5070	5010	5210	5040	176	1530	1000	3690	10	1	17232351	884	-16.99	0.83	12	0.01	-302.00	6203.00	7200	20220712	-28.75	5120	20230615	0.20	6600	-22.27	20230102	5120	0.20	20230615	7200	-28.75	20220712	5120	0.20	20230615	2.81	N	000220	1000	176 억	281450	N	N	6	N	N
84	20230615	151007	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5150	-110	5	-2.09	307034780	59324	48.30	5290	5290	5120	6830	3690	5260	5175.56	1.73	0	-16688	5546	5402	5296	5152	5046	5350	5100	176	1570	1000	3780	10	1	17232351	887	-17.05	0.83	12	0.34	-302.00	6203.00	7200	20220712	-28.47	5120	20230615	0.59	6600	-21.97	20230102	5120	0.59	20230615	7200	-28.47	20220712	5120	0.59	20230615	2.68	N	000220	1000	176 억	298180	N	N	7	N	N
85	20230615	140720	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5140	-120	5	-2.28	263981890	50950	41.48	5290	5290	5140	6830	3690	5260	5181.20	1.73	0	-14808	5546	5402	5296	5152	5046	5350	5100	176	1570	1000	3780	10	1	17232351	886	-17.02	0.83	12	0.30	-302.00	6203.00	7200	20220712	-28.61	5140	20230615	0.00	6600	-22.12	20230102	5140	0.00	20230615	7200	-28.61	20220712	5140	0.00	20230615	2.68	N	000220	1000	176 억	298180	N	N	7	N	N
86	20230615	130517	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5170	-90	5	-1.71	210006250	40478	32.96	5290	5290	5150	6830	3690	5260	5188.16	1.73	0	-10778	5546	5402	5296	5152	5046	5350	5100	176	1570	1000	3780	10	1	17232351	891	-17.12	0.83	12	0.23	-302.00	6203.00	7200	20220712	-28.19	5150	20230615	0.39	6600	-21.67	20230102	5150	0.39	20230615	7200	-28.19	20220712	5150	0.39	20230615	2.68	N	000220	1000	176 억	298180	N	N	7	N	N
87	20230615	120125	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5160	-100	5	-1.90	160433620	30896	25.16	5290	5290	5150	6830	3690	5260	5192.70	1.73	0	-8628	5546	5402	5296	5152	5046	5350	5100	176	1570	1000	3780	10	1	17232351	889	-17.09	0.83	12	0.18	-302.00	6203.00	7200	20220712	-28.33	5150	20230615	0.19	6600	-21.82	20230102	5150	0.19	20230615	7200	-28.33	20220712	5150	0.19	20230615	2.68	N	000220	1000	176 억	298180	N	N	7	N	N
88	20230615	110805	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	5180	-80	5	-1.52	89184560	17079	13.91	5290	5290	5180	6830	3690	5260	5221.88	1.73	0	-6622	5546	5402	5296	5152	5046	5350	5100	176	1570	1000	3780	10	1	17232351	893	-17.15	0.84	12	0.10	-302.00	6203.00	7200	20220712	-28.06	5180	20230615	0.00	6600	-21.52	20230102	5180	0.00	20230615	7200	-28.06	20220712	5180	0.00	20230615	2.68	N	000220	1000	176 억	298180	N	N	7	N	N
89	20230611	184511	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	5400	10	2	0.19	342074740	63083	62.18	5440	5510	5370	7000	3780	5390	5422.63	1.96	13052	11396	5630	5510	5450	5330	5270	5480	5300	176	1610	1000	3880	10	1	17232351	931	-17.88	0.87	12	0.37	-302.00	6203.00	7250	20220608	-25.52	5220	20220928	3.45	6600	-18.18	20230102	5250	2.86	20230602	7200	-25.00	20220712	5220	3.45	20220928	2.46	N	000220	1000	176 억	338253	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History