KissMeData/377740/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	161115	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4550	10	2	0.22	416012515	91334	72.85	4605	4610	4525	5900	3180	4540	4554.90	1.15	0	6414	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4640	1.39	0.29	12	0.09	3278.00	15707.00	11700	20221222	-61.11	4500	20230623	1.11	9310	-51.13	20230103	4500	1.11	20230623	11700	-61.11	20221222	4500	1.11	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
3	20230630	151117	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4560	20	2	0.44	371303900	81512	65.02	4605	4610	4525	5900	3180	4540	4555.21	1.15	0	8976	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4650	1.39	0.29	12	0.08	3278.00	15707.00	11700	20221222	-61.03	4500	20230623	1.33	9310	-51.02	20230103	4500	1.33	20230623	11700	-61.03	20221222	4500	1.33	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
4	20230630	141116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4555	15	2	0.33	307892425	67626	53.94	4605	4610	4525	5900	3180	4540	4552.87	1.15	0	4612	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4645	1.39	0.29	12	0.07	3278.00	15707.00	11700	20221222	-61.07	4500	20230623	1.22	9310	-51.07	20230103	4500	1.22	20230623	11700	-61.07	20221222	4500	1.22	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
5	20230630	131114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4555	15	2	0.33	251896750	55335	44.14	4605	4610	4525	5900	3180	4540	4552.21	1.15	0	3161	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4645	1.39	0.29	12	0.05	3278.00	15707.00	11700	20221222	-61.07	4500	20230623	1.22	9310	-51.07	20230103	4500	1.22	20230623	11700	-61.07	20221222	4500	1.22	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
6	20230630	121111	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4550	10	2	0.22	202856500	44552	35.54	4605	4610	4525	5900	3180	4540	4553.25	1.15	0	5463	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4640	1.39	0.29	12	0.04	3278.00	15707.00	11700	20221222	-61.11	4500	20230623	1.11	9310	-51.13	20230103	4500	1.11	20230623	11700	-61.11	20221222	4500	1.11	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
7	20230630	111103	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4560	20	2	0.44	176069310	38680	30.85	4605	4610	4525	5900	3180	4540	4551.95	1.15	0	4449	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4650	1.39	0.29	12	0.04	3278.00	15707.00	11700	20221222	-61.03	4500	20230623	1.33	9310	-51.02	20230103	4500	1.33	20230623	11700	-61.03	20221222	4500	1.33	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
8	20230630	101115	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4530	-10	5	-0.22	108220865	23716	18.92	4605	4610	4530	5900	3180	4540	4563.20	1.15	0	106	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4620	1.38	0.29	12	0.02	3278.00	15707.00	11700	20221222	-61.28	4500	20230623	0.67	9310	-51.34	20230103	4500	0.67	20230623	11700	-61.28	20221222	4500	0.67	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
9	20230630	091115	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4540	0	3	0.00	36581640	7977	6.36	4605	4610	4540	5900	3180	4540	4585.89	1.15	0	-967	4780	4660	4600	4480	4420	4630	4450	510	1360	500	3350	5	1	101976048	4630	1.38	0.29	12	0.01	3278.00	15707.00	11700	20221222	-61.20	4500	20230623	0.89	9310	-51.24	20230103	4500	0.89	20230623	11700	-61.20	20221222	4500	0.89	20230623	0.48	N	377740	500	509 억	1177360	N	N	876	N	N
10	20230629	161108	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4540	-110	5	-2.37	568455425	123770	106.71	4720	4720	4540	6040	3255	4650	4592.97	1.18	0	-32563	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4630	1.38	0.29	12	0.12	3278.00	15707.00	11700	20221222	-61.20	4500	20230623	0.89	9310	-51.24	20230103	4500	0.89	20230623	11700	-61.20	20221222	4500	0.89	20230623	0.47	N	377740	500	509 억	1208104	N	N	876	N	N
11	20230629	151108	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4555	-95	5	-2.04	512326165	111414	96.05	4720	4720	4550	6040	3255	4650	4598.40	1.18	0	-27780	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4645	1.39	0.29	12	0.11	3278.00	15707.00	11700	20221222	-61.07	4500	20230623	1.22	9310	-51.07	20230103	4500	1.22	20230623	11700	-61.07	20221222	4500	1.22	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
12	20230629	141107	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4570	-80	5	-1.72	351501645	76163	65.66	4720	4720	4565	6040	3255	4650	4615.12	1.18	0	-17778	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4660	1.39	0.29	12	0.07	3278.00	15707.00	11700	20221222	-60.94	4500	20230623	1.56	9310	-50.91	20230103	4500	1.56	20230623	11700	-60.94	20221222	4500	1.56	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
13	20230629	131105	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4595	-55	5	-1.18	295732110	63960	55.14	4720	4720	4565	6040	3255	4650	4623.70	1.18	0	-15376	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4686	1.40	0.29	12	0.06	3278.00	15707.00	11700	20221222	-60.73	4500	20230623	2.11	9310	-50.64	20230103	4500	2.11	20230623	11700	-60.73	20221222	4500	2.11	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
14	20230629	121110	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4605	-45	5	-0.97	278073135	60107	51.82	4720	4720	4565	6040	3255	4650	4626.30	1.18	0	-14245	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4696	1.40	0.29	12	0.06	3278.00	15707.00	11700	20221222	-60.64	4500	20230623	2.33	9310	-50.54	20230103	4500	2.33	20230623	11700	-60.64	20221222	4500	2.33	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
15	20230629	111110	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4620	-30	5	-0.65	248281815	53616	46.22	4720	4720	4570	6040	3255	4650	4630.74	1.18	0	-13765	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4711	1.41	0.29	12	0.05	3278.00	15707.00	11700	20221222	-60.51	4500	20230623	2.67	9310	-50.38	20230103	4500	2.67	20230623	11700	-60.51	20221222	4500	2.67	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
16	20230629	101113	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4690	40	2	0.86	208334725	45018	38.81	4720	4720	4570	6040	3255	4650	4627.81	1.18	0	-11059	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4783	1.43	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.91	4500	20230623	4.22	9310	-49.62	20230103	4500	4.22	20230623	11700	-59.91	20221222	4500	4.22	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
17	20230629	091001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4600	-50	5	-1.08	90574230	19674	16.96	4720	4720	4570	6040	3255	4650	4603.75	1.18	0	-3628	4850	4750	4700	4600	4550	4725	4575	510	1392	500	3440	5	1	101976048	4691	1.40	0.29	12	0.02	3278.00	15707.00	11700	20221222	-60.68	4500	20230623	2.22	9310	-50.59	20230103	4500	2.22	20230623	11700	-60.68	20221222	4500	2.22	20230623	0.47	N	377740	500	509 억	1208104	N	N	86	N	N
18	20230628	161054	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4650	-45	5	-0.96	545025865	115528	110.30	4730	4800	4650	6100	3290	4695	4717.76	1.19	0	-9740	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4742	1.42	0.30	12	0.11	3278.00	15707.00	11700	20221222	-60.26	4500	20230623	3.33	9310	-50.05	20230103	4500	3.33	20230623	11700	-60.26	20221222	4500	3.33	20230623	0.49	N	377740	500	509 억	1217494	N	N	86	N	N
19	20230628	151102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4680	-15	5	-0.32	494971410	104788	100.05	4730	4800	4675	6100	3290	4695	4723.55	1.19	0	-8964	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4772	1.43	0.30	12	0.10	3278.00	15707.00	11700	20221222	-60.00	4500	20230623	4.00	9310	-49.73	20230103	4500	4.00	20230623	11700	-60.00	20221222	4500	4.00	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
20	20230628	141100	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4685	-10	5	-0.21	449283980	95031	90.73	4730	4800	4680	6100	3290	4695	4727.76	1.19	0	-6823	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4778	1.43	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.96	4500	20230623	4.11	9310	-49.68	20230103	4500	4.11	20230623	11700	-59.96	20221222	4500	4.11	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
21	20230628	131102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4695	0	3	0.00	414943500	87708	83.74	4730	4800	4685	6100	3290	4695	4730.97	1.19	0	-5765	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4788	1.43	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.87	4500	20230623	4.33	9310	-49.57	20230103	4500	4.33	20230623	11700	-59.87	20221222	4500	4.33	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
22	20230628	121114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4695	0	3	0.00	374420735	79088	75.51	4730	4800	4685	6100	3290	4695	4734.23	1.19	0	-3838	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4788	1.43	0.30	12	0.08	3278.00	15707.00	11700	20221222	-59.87	4500	20230623	4.33	9310	-49.57	20230103	4500	4.33	20230623	11700	-59.87	20221222	4500	4.33	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
23	20230628	111109	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4705	10	2	0.21	308333135	65008	62.07	4730	4800	4690	6100	3290	4695	4743.00	1.19	0	-1080	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4798	1.44	0.30	12	0.06	3278.00	15707.00	11700	20221222	-59.79	4500	20230623	4.56	9310	-49.46	20230103	4500	4.56	20230623	11700	-59.79	20221222	4500	4.56	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
24	20230628	101109	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4745	50	2	1.06	196921220	41369	39.50	4730	4800	4695	6100	3290	4695	4760.12	1.19	0	6770	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4839	1.45	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.44	4500	20230623	5.44	9310	-49.03	20230103	4500	5.44	20230623	11700	-59.44	20221222	4500	5.44	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
25	20230628	091104	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4720	25	2	0.53	9075465	1928	1.84	4730	4735	4695	6100	3290	4695	4707.19	1.19	0	-136	4791	4742	4701	4652	4611	4767	4677	510	1405	500	3470	5	1	101976048	4813	1.44	0.30	12	0.00	3278.00	15707.00	11700	20221222	-59.66	4500	20230623	4.89	9310	-49.30	20230103	4500	4.89	20230623	11700	-59.66	20221222	4500	4.89	20230623	0.49	N	377740	500	509 억	1217494	N	N	73	N	N
26	20230627	161103	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4695	-25	5	-0.53	487362070	103613	50.28	4690	4750	4660	6130	3305	4720	4703.68	1.21	0	-18572	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4788	1.43	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.87	4500	20230623	4.33	9310	-49.57	20230103	4500	4.33	20230623	11700	-59.87	20221222	4500	4.33	20230623	0.47	N	377740	500	509 억	1236781	N	N	73	N	N
27	20230627	151114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4730	10	2	0.21	456410935	97027	47.08	4690	4750	4660	6130	3305	4720	4703.96	1.21	0	-18305	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4823	1.44	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.57	4500	20230623	5.11	9310	-49.19	20230103	4500	5.11	20230623	11700	-59.57	20221222	4500	5.11	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
28	20230627	141122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4675	-45	5	-0.95	347830125	74044	35.93	4690	4750	4660	6130	3305	4720	4697.61	1.21	0	-18361	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4767	1.43	0.30	12	0.07	3278.00	15707.00	11700	20221222	-60.04	4500	20230623	3.89	9310	-49.79	20230103	4500	3.89	20230623	11700	-60.04	20221222	4500	3.89	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
29	20230627	121120	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4720	0	3	0.00	236281635	50207	24.36	4690	4750	4680	6130	3305	4720	4706.15	1.21	0	-10553	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4813	1.44	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.66	4500	20230623	4.89	9310	-49.30	20230103	4500	4.89	20230623	11700	-59.66	20221222	4500	4.89	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
30	20230627	111131	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4685	-35	5	-0.74	211387030	44932	21.80	4690	4750	4680	6130	3305	4720	4704.60	1.21	0	-8385	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4778	1.43	0.30	12	0.04	3278.00	15707.00	11700	20221222	-59.96	4500	20230623	4.11	9310	-49.68	20230103	4500	4.11	20230623	11700	-59.96	20221222	4500	4.11	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
31	20230627	101057	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4700	-20	5	-0.42	120715425	25599	12.42	4690	4750	4685	6130	3305	4720	4715.63	1.21	0	-5449	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4793	1.43	0.30	12	0.03	3278.00	15707.00	11700	20221222	-59.83	4500	20230623	4.44	9310	-49.52	20230103	4500	4.44	20230623	11700	-59.83	20221222	4500	4.44	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
32	20230627	091102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4740	20	2	0.42	27868665	5894	2.86	4690	4750	4690	6130	3305	4720	4728.31	1.21	0	-816	4920	4820	4665	4565	4410	4870	4615	510	1412	500	3490	5	1	101976048	4834	1.45	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.49	4500	20230623	5.33	9310	-49.09	20230103	4500	5.33	20230623	11700	-59.49	20221222	4500	5.33	20230623	0.47	N	377740	500	509 억	1236781	N	N	114	N	N
33	20230626	161102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4720	175	2	3.85	950355455	203267	212.76	4620	4765	4510	5900	3185	4545	4675.34	1.18	0	38422	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4813	1.44	0.30	12	0.20	3278.00	15707.00	11700	20221222	-59.66	4500	20230623	4.89	9310	-49.30	20230103	4500	4.89	20230623	11700	-59.66	20221222	4500	4.89	20230623	0.48	N	377740	500	509 억	1198513	N	N	114	N	N
34	20230626	151109	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4725	180	2	3.96	902892080	193212	202.23	4620	4765	4510	5900	3185	4545	4673.06	1.18	0	36628	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4818	1.44	0.30	12	0.19	3278.00	15707.00	11700	20221222	-59.62	4500	20230623	5.00	9310	-49.25	20230103	4500	5.00	20230623	11700	-59.62	20221222	4500	5.00	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
35	20230626	141107	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4665	120	2	2.64	770455620	164949	172.65	4620	4765	4510	5900	3185	4545	4670.87	1.18	0	31990	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4757	1.42	0.30	12	0.16	3278.00	15707.00	11700	20221222	-60.13	4500	20230623	3.67	9310	-49.89	20230103	4500	3.67	20230623	11700	-60.13	20221222	4500	3.67	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
36	20230626	121103	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4680	135	2	2.97	647614485	138747	145.22	4620	4765	4510	5900	3185	4545	4667.59	1.18	0	27359	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4772	1.43	0.30	12	0.14	3278.00	15707.00	11700	20221222	-60.00	4500	20230623	4.00	9310	-49.73	20230103	4500	4.00	20230623	11700	-60.00	20221222	4500	4.00	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
37	20230626	111102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4730	185	2	4.07	537092740	115253	120.63	4620	4765	4510	5900	3185	4545	4660.12	1.18	0	22609	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4823	1.44	0.30	12	0.11	3278.00	15707.00	11700	20221222	-59.57	4500	20230623	5.11	9310	-49.19	20230103	4500	5.11	20230623	11700	-59.57	20221222	4500	5.11	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
38	20230626	101059	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4615	70	2	1.54	175730965	38385	40.18	4620	4660	4510	5900	3185	4545	4578.12	1.18	0	-430	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4706	1.41	0.29	12	0.04	3278.00	15707.00	11700	20221222	-60.56	4500	20230623	2.56	9310	-50.43	20230103	4500	2.56	20230623	11700	-60.56	20221222	4500	2.56	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
39	20230626	091105	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4545	0	3	0.00	41986545	9176	9.60	4620	4620	4545	5900	3185	4545	4575.69	1.18	0	-2442	4661	4602	4551	4492	4441	4577	4467	510	1357	500	3360	5	1	101976048	4635	1.39	0.29	12	0.01	3278.00	15707.00	11700	20221222	-61.15	4500	20230623	1.00	9310	-51.18	20230103	4500	1.00	20230623	11700	-61.15	20221222	4500	1.00	20230623	0.48	N	377740	500	509 억	1198513	N	N	3399	N	N
40	20230623	191015	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4545	-25	5	-0.55	435101750	95540	66.48	4570	4610	4500	5940	3200	4570	4554.17	1.18	-2168	-1948	4723	4646	4603	4526	4483	4625	4505	510	1370	500	3380	5	1	101976048	4635	1.39	0.29	12	0.09	3278.00	15707.00	11700	20221222	-61.15	4500	20230623	1.00	9310	-51.18	20230103	4500	1.00	20230623	11700	-61.15	20221222	4500	1.00	20230623	0.50	N	377740	500	509 억	1198513	N	N	3399	N	N
41	20230623	140856	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4565	-5	5	-0.11	310115555	68089	47.38	4570	4610	4500	5940	3200	4570	4554.56	1.18	0	-4093	4723	4646	4603	4526	4483	4625	4505	510	1370	500	3380	5	1	101976048	4655	1.39	0.29	12	0.07	3278.00	15707.00	11700	20221222	-60.98	4500	20230623	1.44	9310	-50.97	20230103	4500	1.44	20230623	11700	-60.98	20221222	4500	1.44	20230623	0.50	N	377740	500	509 억	1200681	N	N	28	N	N
42	20230622	160404	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4570	-80	5	-1.72	658044505	143436	82.27	4650	4680	4560	6040	3255	4650	4587.79	1.19	0	-8725	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4660	1.39	0.29	12	0.14	3278.00	15707.00	11700	20221222	-60.94	4560	20230622	0.22	9310	-50.91	20230103	4560	0.22	20230622	11700	-60.94	20221222	4560	0.22	20230622	0.50	N	377740	500	509 억	1209506	N	N	28	N	N
43	20230622	150531	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4575	-75	5	-1.61	550761705	119961	68.81	4650	4680	4570	6040	3255	4650	4591.17	1.19	0	-7196	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4665	1.40	0.29	12	0.12	3278.00	15707.00	11700	20221222	-60.90	4570	20230622	0.11	9310	-50.86	20230103	4570	0.11	20230622	11700	-60.90	20221222	4570	0.11	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
44	20230622	140651	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4580	-70	5	-1.51	476771360	103806	59.54	4650	4680	4570	6040	3255	4650	4592.91	1.19	0	-5435	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4671	1.40	0.29	12	0.10	3278.00	15707.00	11700	20221222	-60.85	4570	20230622	0.22	9310	-50.81	20230103	4570	0.22	20230622	11700	-60.85	20221222	4570	0.22	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
45	20230622	130934	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4595	-55	5	-1.18	416751145	90710	52.03	4650	4680	4570	6040	3255	4650	4594.32	1.19	0	-3984	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4686	1.40	0.29	12	0.09	3278.00	15707.00	11700	20221222	-60.73	4570	20230622	0.55	9310	-50.64	20230103	4570	0.55	20230622	11700	-60.73	20221222	4570	0.55	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
46	20230622	120756	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4610	-40	5	-0.86	360164145	78392	44.96	4650	4680	4570	6040	3255	4650	4594.40	1.19	0	-4084	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4701	1.41	0.29	12	0.08	3278.00	15707.00	11700	20221222	-60.60	4570	20230622	0.88	9310	-50.48	20230103	4570	0.88	20230622	11700	-60.60	20221222	4570	0.88	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
47	20230622	111030	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4590	-60	5	-1.29	291955840	63543	36.45	4650	4680	4570	6040	3255	4650	4594.62	1.19	0	-6194	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4681	1.40	0.29	12	0.06	3278.00	15707.00	11700	20221222	-60.77	4570	20230622	0.44	9310	-50.70	20230103	4570	0.44	20230622	11700	-60.77	20221222	4570	0.44	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
48	20230622	100154	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4580	-70	5	-1.51	198232610	43076	24.71	4650	4680	4575	6040	3255	4650	4601.93	1.19	0	-5848	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4671	1.40	0.29	12	0.04	3278.00	15707.00	11700	20221222	-60.85	4575	20230622	0.11	9310	-50.81	20230103	4575	0.11	20230622	11700	-60.85	20221222	4575	0.11	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
49	20230622	090537	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4670	20	2	0.43	20752945	4474	2.57	4650	4680	4620	6040	3255	4650	4638.57	1.19	0	-2793	4840	4745	4690	4595	4540	4717	4567	510	1392	500	3440	5	1	101976048	4762	1.42	0.30	12	0.00	3278.00	15707.00	11700	20221222	-60.09	4620	20230622	1.08	9310	-49.84	20230103	4620	1.08	20230622	11700	-60.09	20221222	4620	1.08	20230622	0.50	N	377740	500	509 억	1209506	N	N	11	N	N
50	20230621	160411	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4650	-110	5	-2.31	816971095	174262	116.60	4775	4785	4635	6180	3335	4760	4688.30	1.22	0	-38678	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4742	1.42	0.30	12	0.17	3278.00	15707.00	11700	20221222	-60.26	4635	20230621	0.32	9310	-50.05	20230103	4635	0.32	20230621	11700	-60.26	20221222	4635	0.32	20230621	0.50	N	377740	500	509 억	1248041	N	N	11	N	N
51	20230621	151016	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4655	-105	5	-2.21	730169565	155575	104.10	4775	4785	4640	6180	3335	4760	4693.36	1.22	0	-38002	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4747	1.42	0.30	12	0.15	3278.00	15707.00	11700	20221222	-60.21	4640	20230621	0.32	9310	-50.00	20230103	4640	0.32	20230621	11700	-60.21	20221222	4640	0.32	20230621	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
52	20230621	140142	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4675	-85	5	-1.79	562129625	119468	79.94	4775	4785	4665	6180	3335	4760	4705.27	1.22	0	-28766	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4767	1.43	0.30	12	0.12	3278.00	15707.00	11700	20221222	-60.04	4650	20230616	0.54	9310	-49.79	20230103	4650	0.54	20230616	11700	-60.04	20221222	4650	0.54	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
53	20230621	130107	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4700	-60	5	-1.26	422716190	89664	60.00	4775	4785	4675	6180	3335	4760	4714.45	1.22	0	-21977	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4793	1.43	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.83	4650	20230616	1.08	9310	-49.52	20230103	4650	1.08	20230616	11700	-59.83	20221222	4650	1.08	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
54	20230621	120357	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4695	-65	5	-1.37	385760615	81780	54.72	4775	4785	4675	6180	3335	4760	4717.05	1.22	0	-19692	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4788	1.43	0.30	12	0.08	3278.00	15707.00	11700	20221222	-59.87	4650	20230616	0.97	9310	-49.57	20230103	4650	0.97	20230616	11700	-59.87	20221222	4650	0.97	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
55	20230621	110748	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4695	-65	5	-1.37	348554020	73852	49.42	4775	4785	4675	6180	3335	4760	4719.63	1.22	0	-17036	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4788	1.43	0.30	12	0.07	3278.00	15707.00	11700	20221222	-59.87	4650	20230616	0.97	9310	-49.57	20230103	4650	0.97	20230616	11700	-59.87	20221222	4650	0.97	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
56	20230621	101004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4700	-60	5	-1.26	260633830	55092	36.86	4775	4785	4700	6180	3335	4760	4730.88	1.22	0	-6406	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4793	1.43	0.30	12	0.05	3278.00	15707.00	11700	20221222	-59.83	4650	20230616	1.08	9310	-49.52	20230103	4650	1.08	20230616	11700	-59.83	20221222	4650	1.08	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
57	20230621	091000	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4775	15	2	0.32	36467715	7651	5.12	4775	4785	4740	6180	3335	4760	4766.40	1.22	0	-1933	4950	4855	4790	4695	4630	4822	4662	510	1422	500	3520	5	1	101976048	4869	1.46	0.30	12	0.01	3278.00	15707.00	11700	20221222	-59.19	4650	20230616	2.69	9310	-48.71	20230103	4650	2.69	20230616	11700	-59.19	20221222	4650	2.69	20230616	0.50	N	377740	500	509 억	1248041	N	N	32	N	N
58	20230620	160649	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4760	-70	5	-1.45	714099815	149214	52.39	4865	4885	4725	6270	3385	4830	4785.78	1.26	0	-38463	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4854	1.45	0.30	12	0.15	3278.00	15707.00	11700	20221222	-59.32	4650	20230616	2.37	9310	-48.87	20230103	4650	2.37	20230616	11700	-59.32	20221222	4650	2.37	20230616	0.50	N	377740	500	509 억	1285054	N	N	32	N	N
59	20230620	150304	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4755	-75	5	-1.55	625942030	130669	45.88	4865	4885	4725	6270	3385	4830	4790.29	1.26	0	-31108	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4849	1.45	0.30	12	0.13	3278.00	15707.00	11700	20221222	-59.36	4650	20230616	2.26	9310	-48.93	20230103	4650	2.26	20230616	11700	-59.36	20221222	4650	2.26	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
60	20230620	140150	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4730	-100	5	-2.07	532625100	111006	38.98	4865	4885	4730	6270	3385	4830	4798.16	1.26	0	-26883	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4823	1.44	0.30	12	0.11	3278.00	15707.00	11700	20221222	-59.57	4650	20230616	1.72	9310	-49.19	20230103	4650	1.72	20230616	11700	-59.57	20221222	4650	1.72	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
61	20230620	130519	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4780	-50	5	-1.04	479383240	99793	35.04	4865	4885	4730	6270	3385	4830	4803.78	1.26	0	-25673	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4874	1.46	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.15	4650	20230616	2.80	9310	-48.66	20230103	4650	2.80	20230616	11700	-59.15	20221222	4650	2.80	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
62	20230620	120350	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4730	-100	5	-2.07	428138310	88989	31.25	4865	4885	4730	6270	3385	4830	4811.14	1.26	0	-23158	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4823	1.44	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.57	4650	20230616	1.72	9310	-49.19	20230103	4650	1.72	20230616	11700	-59.57	20221222	4650	1.72	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
63	20230620	110343	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4760	-70	5	-1.45	339524045	70309	24.69	4865	4885	4760	6270	3385	4830	4829.03	1.26	0	-20175	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4854	1.45	0.30	12	0.07	3278.00	15707.00	11700	20221222	-59.32	4650	20230616	2.37	9310	-48.87	20230103	4650	2.37	20230616	11700	-59.32	20221222	4650	2.37	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
64	20230620	100957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4825	-5	5	-0.10	191713540	39500	13.87	4865	4885	4815	6270	3385	4830	4853.51	1.26	0	-9144	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4920	1.47	0.31	12	0.04	3278.00	15707.00	11700	20221222	-58.76	4650	20230616	3.76	9310	-48.17	20230103	4650	3.76	20230616	11700	-58.76	20221222	4650	3.76	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
65	20230620	090614	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	4885	55	2	1.14	60726925	12495	4.39	4865	4885	4830	6270	3385	4830	4860.10	1.26	0	-2038	5110	4970	4810	4670	4510	5040	4740	510	1442	500	3570	5	1	101976048	4982	1.49	0.31	12	0.01	3278.00	15707.00	11700	20221222	-58.25	4650	20230616	5.05	9310	-47.53	20230103	4650	5.05	20230616	11700	-58.25	20221222	4650	5.05	20230616	0.50	N	377740	500	509 억	1285054	N	N	917	N	N
66	20230619	160229	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4830	170	2	3.65	1365576890	283511	164.59	4660	4950	4650	6050	3265	4660	4816.66	1.18	0	84057	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4925	1.47	0.31	12	0.28	3278.00	15707.00	11700	20221222	-58.72	4650	20230619	3.87	9310	-48.12	20230103	4650	3.87	20230619	11700	-58.72	20221222	4650	3.87	20230619	0.50	N	377740	500	509 억	1203157	N	N	917	N	N
67	20230619	150510	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4820	160	2	3.43	1242239220	257925	149.74	4660	4950	4650	6050	3265	4660	4816.28	1.18	0	74661	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4915	1.47	0.31	12	0.25	3278.00	15707.00	11700	20221222	-58.80	4650	20230619	3.66	9310	-48.23	20230103	4650	3.66	20230619	11700	-58.80	20221222	4650	3.66	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
68	20230619	140547	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4825	165	2	3.54	1128423625	234275	136.01	4660	4950	4650	6050	3265	4660	4816.66	1.18	0	63095	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4920	1.47	0.31	12	0.23	3278.00	15707.00	11700	20221222	-58.76	4650	20230619	3.76	9310	-48.17	20230103	4650	3.76	20230619	11700	-58.76	20221222	4650	3.76	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
69	20230619	130533	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4840	180	2	3.86	1030692095	214019	124.25	4660	4950	4650	6050	3265	4660	4815.89	1.18	0	54016	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4936	1.48	0.31	12	0.21	3278.00	15707.00	11700	20221222	-58.63	4650	20230619	4.09	9310	-48.01	20230103	4650	4.09	20230619	11700	-58.63	20221222	4650	4.09	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
70	20230619	120445	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4830	170	2	3.65	998514340	207346	120.37	4660	4950	4650	6050	3265	4660	4815.69	1.18	0	51726	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4925	1.47	0.31	12	0.20	3278.00	15707.00	11700	20221222	-58.72	4650	20230619	3.87	9310	-48.12	20230103	4650	3.87	20230619	11700	-58.72	20221222	4650	3.87	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
71	20230619	110459	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4815	155	2	3.33	716061660	149281	86.66	4660	4900	4650	6050	3265	4660	4796.74	1.18	0	45079	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4910	1.47	0.31	12	0.15	3278.00	15707.00	11700	20221222	-58.85	4650	20230619	3.55	9310	-48.28	20230103	4650	3.55	20230619	11700	-58.85	20221222	4650	3.55	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
72	20230619	100842	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4785	125	2	2.68	607141375	126582	73.49	4660	4900	4650	6050	3265	4660	4796.43	1.18	0	33870	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4880	1.46	0.30	12	0.12	3278.00	15707.00	11700	20221222	-59.10	4650	20230619	2.90	9310	-48.60	20230103	4650	2.90	20230619	11700	-59.10	20221222	4650	2.90	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
73	20230619	090421	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4670	10	2	0.21	11929320	2559	1.49	4660	4680	4650	6050	3265	4660	4661.71	1.18	0	-222	4813	4736	4693	4616	4573	4715	4595	510	1392	500	3440	5	1	101976048	4762	1.42	0.30	12	0.00	3278.00	15707.00	11700	20221222	-60.09	4650	20230619	0.43	9310	-49.84	20230103	4650	0.43	20230619	11700	-60.09	20221222	4650	0.43	20230619	0.50	N	377740	500	509 억	1203157	N	N	105	N	N
74	20230616	161023	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4660	-15	5	-0.32	804636670	171209	31.33	4675	4770	4650	6070	3275	4675	4699.86	1.18	0	-9289	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4752	1.42	0.30	12	0.17	3278.00	15707.00	11700	20221222	-60.17	4650	20230616	0.22	9310	-49.95	20230103	4650	0.22	20230616	11700	-60.17	20221222	4650	0.22	20230616	0.47	N	377740	500	509 억	1208407	N	N	105	N	N
75	20230616	150929	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4670	-5	5	-0.11	749192290	159318	29.15	4675	4770	4650	6070	3275	4675	4702.59	1.18	0	-6334	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4762	1.42	0.30	12	0.16	3278.00	15707.00	11700	20221222	-60.09	4650	20230616	0.43	9310	-49.84	20230103	4650	0.43	20230616	11700	-60.09	20221222	4650	0.43	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
76	20230616	140326	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4660	-15	5	-0.32	647179275	137419	25.15	4675	4770	4650	6070	3275	4675	4709.67	1.18	0	-9609	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4752	1.42	0.30	12	0.13	3278.00	15707.00	11700	20221222	-60.17	4650	20230616	0.22	9310	-49.95	20230103	4650	0.22	20230616	11700	-60.17	20221222	4650	0.22	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
77	20230616	130957	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4710	35	2	0.75	513428795	108808	19.91	4675	4770	4670	6070	3275	4675	4718.89	1.18	0	-1260	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4803	1.44	0.30	12	0.11	3278.00	15707.00	11700	20221222	-59.74	4670	20230616	0.86	9310	-49.41	20230103	4670	0.86	20230616	11700	-59.74	20221222	4670	0.86	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
78	20230616	120458	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4705	30	2	0.64	469958305	99565	18.22	4675	4770	4670	6070	3275	4675	4720.37	1.18	0	4102	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4798	1.44	0.30	12	0.10	3278.00	15707.00	11700	20221222	-59.79	4670	20230616	0.75	9310	-49.46	20230103	4670	0.75	20230616	11700	-59.79	20221222	4670	0.75	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
79	20230616	110839	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4710	35	2	0.75	409345670	86680	15.86	4675	4770	4670	6070	3275	4675	4722.80	1.18	0	3727	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4803	1.44	0.30	12	0.09	3278.00	15707.00	11700	20221222	-59.74	4670	20230616	0.86	9310	-49.41	20230103	4670	0.86	20230616	11700	-59.74	20221222	4670	0.86	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
80	20230616	100214	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4760	85	2	1.82	282720425	59873	10.96	4675	4770	4670	6070	3275	4675	4722.44	1.18	0	2010	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4854	1.45	0.30	12	0.06	3278.00	15707.00	11700	20221222	-59.32	4670	20230616	1.93	9310	-48.87	20230103	4670	1.93	20230616	11700	-59.32	20221222	4670	1.93	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
81	20230616	090714	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4700	25	2	0.53	101411905	21648	3.96	4675	4710	4670	6070	3275	4675	4684.84	1.18	0	-1898	4978	4826	4748	4596	4518	4787	4557	510	1397	500	3450	5	1	101976048	4793	1.43	0.30	12	0.02	3278.00	15707.00	11700	20221222	-59.83	4670	20230616	0.64	9310	-49.52	20230103	4670	0.64	20230616	11700	-59.83	20221222	4670	0.64	20230616	0.47	N	377740	500	509 억	1208407	N	N	1815	N	N
82	20230615	150224	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4685	-210	5	-4.29	2376931600	500743	103.17	4895	4900	4670	6360	3430	4895	4746.81	1.28	0	-81013	5155	5025	4960	4830	4765	4992	4797	510	1465	500	3620	5	1	101976048	4778	1.43	0.30	12	0.49	3278.00	15707.00	11700	20221222	-59.96	4670	20230615	0.32	9310	-49.68	20230103	4670	0.32	20230615	11700	-59.96	20221222	4670	0.32	20230615	0.50	N	377740	500	509 억	1303980	N	N	34	N	N
83	20230615	140816	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4695	-200	5	-4.09	2105326885	442743	91.22	4895	4900	4675	6360	3430	4895	4755.19	1.28	0	-62365	5155	5025	4960	4830	4765	4992	4797	510	1465	500	3620	5	1	101976048	4788	1.43	0.30	12	0.43	3278.00	15707.00	11700	20221222	-59.87	4675	20230615	0.43	9310	-49.57	20230103	4675	0.43	20230615	11700	-59.87	20221222	4675	0.43	20230615	0.50	N	377740	500	509 억	1303980	N	N	34	N	N
84	20230615	130308	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4725	-170	5	-3.47	1692995020	355133	73.17	4895	4900	4700	6360	3430	4895	4767.21	1.28	0	-52480	5155	5025	4960	4830	4765	4992	4797	510	1465	500	3620	5	1	101976048	4818	1.44	0.30	12	0.35	3278.00	15707.00	11700	20221222	-59.62	4700	20230615	0.53	9310	-49.25	20230103	4700	0.53	20230615	11700	-59.62	20221222	4700	0.53	20230615	0.50	N	377740	500	509 억	1303980	N	N	34	N	N
85	20230615	120216	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4725	-170	5	-3.47	1610383195	337694	69.58	4895	4900	4700	6360	3430	4895	4768.76	1.28	0	-48792	5155	5025	4960	4830	4765	4992	4797	510	1465	500	3620	5	1	101976048	4818	1.44	0.30	12	0.33	3278.00	15707.00	11700	20221222	-59.62	4700	20230615	0.53	9310	-49.25	20230103	4700	0.53	20230615	11700	-59.62	20221222	4700	0.53	20230615	0.50	N	377740	500	509 억	1303980	N	N	34	N	N
86	20230615	110826	55	50.00	KOSPI	신저가	의약품	N	N	N	Y	50	N	4710	-185	5	-3.78	1380120350	288784	59.50	4895	4900	4700	6360	3430	4895	4779.07	1.28	0	-37635	5155	5025	4960	4830	4765	4992	4797	510	1465	500	3620	5	1	101976048	4803	1.44	0.30	12	0.28	3278.00	15707.00	11700	20221222	-59.74	4700	20230615	0.21	9310	-49.41	20230103	4700	0.21	20230615	11700	-59.74	20221222	4700	0.21	20230615	0.50	N	377740	500	509 억	1303980	N	N	34	N	N
87	20230611	184801	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	5450	270	2	5.21	1956133110	365659	50.36	5190	5450	5160	6730	3630	5180	5348.12	1.63	38149	82329	5686	5432	5246	4992	4806	5560	5120	510	1550	500	3830	10	1	101976048	5558	1.66	0.35	12	0.36	3278.00	15707.00	11700	20221222	-53.42	5040	20230519	8.13	9310	-41.46	20230103	5040	8.13	20230519	11700	-53.42	20221222	5040	8.13	20230519	0.49	N	377740	500	509 억	1657859	N	N	8277	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History