KissMeData/000230/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	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	20240628	160106	57	100.00	KOSPI		의약품	N	N	N	N	N	7500	-70	5	-0.92	75092490	10049	83.28	7650	7650	7410	9840	5300	7570	7472.63	1.11	-4185	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	866	-1.45	2.18	12	0.09	-5163.00	3441.00	16790	20230907	-55.33	7220	20240621	3.88	10620	-29.38	20240103	7220	3.88	20240621	16790	-55.33	20230907	7220	3.88	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
3	20240628	150105	57	100.00	KOSPI		의약품	N	N	N	N	N	7450	-120	5	-1.59	64649170	8655	71.72	7650	7650	7410	9840	5300	7570	7469.57	1.11	-3766	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	860	-1.44	2.17	12	0.07	-5163.00	3441.00	16790	20230907	-55.63	7220	20240621	3.19	10620	-29.85	20240103	7220	3.19	20240621	16790	-55.63	20230907	7220	3.19	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
4	20240628	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	7460	-110	5	-1.45	55104160	7376	61.13	7650	7650	7410	9840	5300	7570	7470.74	1.11	-3415	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	861	-1.44	2.17	12	0.06	-5163.00	3441.00	16790	20230907	-55.57	7220	20240621	3.32	10620	-29.76	20240103	7220	3.32	20240621	16790	-55.57	20230907	7220	3.32	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
5	20240628	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	7470	-100	5	-1.32	54872700	7345	60.87	7650	7650	7410	9840	5300	7570	7470.76	1.11	-3415	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	862	-1.45	2.17	12	0.06	-5163.00	3441.00	16790	20230907	-55.51	7220	20240621	3.46	10620	-29.66	20240103	7220	3.46	20240621	16790	-55.51	20230907	7220	3.46	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
6	20240628	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	7450	-120	5	-1.59	46105150	6170	51.13	7650	7650	7410	9840	5300	7570	7472.47	1.11	-2717	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	860	-1.44	2.17	12	0.05	-5163.00	3441.00	16790	20230907	-55.63	7220	20240621	3.19	10620	-29.85	20240103	7220	3.19	20240621	16790	-55.63	20230907	7220	3.19	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
7	20240628	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	7430	-140	5	-1.85	36883800	4929	40.85	7650	7650	7420	9840	5300	7570	7483.02	1.11	-2006	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	857	-1.44	2.16	12	0.04	-5163.00	3441.00	16790	20230907	-55.75	7220	20240621	2.91	10620	-30.04	20240103	7220	2.91	20240621	16790	-55.75	20230907	7220	2.91	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
8	20240628	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	7430	-140	5	-1.85	27199670	3629	30.07	7650	7650	7430	9840	5300	7570	7495.09	1.11	-1269	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	857	-1.44	2.16	12	0.03	-5163.00	3441.00	16790	20230907	-55.75	7220	20240621	2.91	10620	-30.04	20240103	7220	2.91	20240621	16790	-55.75	20230907	7220	2.91	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
9	20240628	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7650	80	2	1.06	99450	13	0.11	7650	7650	7650	9840	5300	7570	7650.00	1.11	0	7803	7686	7583	7466	7363	7745	7525	115	2270	1000	5290	10	1	11540400	883	-1.48	2.22	12	0.00	-5163.00	3441.00	16790	20230907	-54.44	7220	20240621	5.96	10620	-27.97	20240103	7220	5.96	20240621	16790	-54.44	20230907	7220	5.96	20240621	0.04	N	000230	1000	115 억	127688	N	N	5	N	N
10	20240627	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	7570	120	2	1.61	91712100	12059	51.74	7480	7700	7480	9680	5220	7450	7605.28	1.12	-1221	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	874	-1.47	2.20	12	0.10	-5163.00	3441.00	16790	20230907	-54.91	7220	20240621	4.85	10620	-28.72	20240103	7220	4.85	20240621	16790	-54.91	20230907	7220	4.85	20240621	0.04	N	000230	1000	115 억	128909	N	N	5	N	N
11	20240627	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	7540	90	2	1.21	88953150	11694	50.17	7480	7700	7480	9680	5220	7450	7606.73	1.12	-994	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	870	-1.46	2.19	12	0.10	-5163.00	3441.00	16790	20230907	-55.09	7220	20240621	4.43	10620	-29.00	20240103	7220	4.43	20240621	16790	-55.09	20230907	7220	4.43	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
12	20240627	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	7540	90	2	1.21	84964390	11165	47.90	7480	7700	7480	9680	5220	7450	7609.89	1.12	-931	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	870	-1.46	2.19	12	0.10	-5163.00	3441.00	16790	20230907	-55.09	7220	20240621	4.43	10620	-29.00	20240103	7220	4.43	20240621	16790	-55.09	20230907	7220	4.43	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
13	20240627	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	7650	200	2	2.68	79931250	10499	45.04	7480	7700	7480	9680	5220	7450	7613.23	1.12	-1023	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	883	-1.48	2.22	12	0.09	-5163.00	3441.00	16790	20230907	-54.44	7220	20240621	5.96	10620	-27.97	20240103	7220	5.96	20240621	16790	-54.44	20230907	7220	5.96	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
14	20240627	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	7680	230	2	3.09	75679300	9942	42.65	7480	7700	7480	9680	5220	7450	7612.08	1.12	-754	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	886	-1.49	2.23	12	0.09	-5163.00	3441.00	16790	20230907	-54.26	7220	20240621	6.37	10620	-27.68	20240103	7220	6.37	20240621	16790	-54.26	20230907	7220	6.37	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
15	20240627	110105	57	100.00	KOSPI		의약품	N	N	N	N	N	7560	110	2	1.48	43367450	5719	24.54	7480	7700	7480	9680	5220	7450	7583.05	1.12	160	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	872	-1.46	2.20	12	0.05	-5163.00	3441.00	16790	20230907	-54.97	7220	20240621	4.71	10620	-28.81	20240103	7220	4.71	20240621	16790	-54.97	20230907	7220	4.71	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
16	20240627	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	7540	90	2	1.21	30750210	4048	17.37	7480	7700	7480	9680	5220	7450	7596.40	1.12	212	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	870	-1.46	2.19	12	0.04	-5163.00	3441.00	16790	20230907	-55.09	7220	20240621	4.43	10620	-29.00	20240103	7220	4.43	20240621	16790	-55.09	20230907	7220	4.43	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
17	20240627	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7480	30	2	0.40	82280	11	0.05	7480	7480	7480	9680	5220	7450	7480.00	1.12	0	7603	7526	7373	7296	7143	7565	7335	115	2230	1000	5210	10	1	11540400	863	-1.45	2.17	12	0.00	-5163.00	3441.00	16790	20230907	-55.45	7220	20240621	3.60	10620	-29.57	20240103	7220	3.60	20240621	16790	-55.45	20230907	7220	3.60	20240621	0.04	N	000230	1000	115 억	128909	N	N	8	N	N
18	20240626	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7450	140	2	1.92	165864130	22600	155.84	7350	7450	7220	9500	5120	7310	7339.11	1.08	2429	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	860	-1.44	2.17	12	0.20	-5163.00	3441.00	16790	20230907	-55.63	7220	20240626	3.19	10620	-29.85	20240103	7220	3.19	20240626	16790	-55.63	20230907	7220	3.19	20240626	0.04	N	000230	1000	115 억	124493	N	N	8	N	N
19	20240626	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7420	110	2	1.50	148106900	20212	139.37	7350	7450	7220	9500	5120	7310	7327.67	1.08	1812	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	856	-1.44	2.16	12	0.18	-5163.00	3441.00	16790	20230907	-55.81	7220	20240626	2.77	10620	-30.13	20240103	7220	2.77	20240626	16790	-55.81	20230907	7220	2.77	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
20	20240626	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7410	100	2	1.37	137084530	18726	129.13	7350	7450	7220	9500	5120	7310	7320.55	1.08	1367	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	855	-1.44	2.15	12	0.16	-5163.00	3441.00	16790	20230907	-55.87	7220	20240626	2.63	10620	-30.23	20240103	7220	2.63	20240626	16790	-55.87	20230907	7220	2.63	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
21	20240626	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7310	0	3	0.00	102050300	13973	96.35	7350	7370	7220	9500	5120	7310	7303.39	1.08	-71	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	844	-1.42	2.12	12	0.12	-5163.00	3441.00	16790	20230907	-56.46	7220	20240626	1.25	10620	-31.17	20240103	7220	1.25	20240626	16790	-56.46	20230907	7220	1.25	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
22	20240626	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7300	-10	5	-0.14	78324710	10730	73.99	7350	7370	7220	9500	5120	7310	7299.60	1.08	-1130	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	842	-1.41	2.12	12	0.09	-5163.00	3441.00	16790	20230907	-56.52	7220	20240626	1.11	10620	-31.26	20240103	7220	1.11	20240626	16790	-56.52	20230907	7220	1.11	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
23	20240626	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7300	-10	5	-0.14	31320220	4297	29.63	7350	7370	7220	9500	5120	7310	7288.86	1.08	-199	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	842	-1.41	2.12	12	0.04	-5163.00	3441.00	16790	20230907	-56.52	7220	20240626	1.11	10620	-31.26	20240103	7220	1.11	20240626	16790	-56.52	20230907	7220	1.11	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
24	20240626	100105	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7290	-20	5	-0.27	16644980	2279	15.72	7350	7370	7220	9500	5120	7310	7303.63	1.08	-487	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	841	-1.41	2.12	12	0.02	-5163.00	3441.00	16790	20230907	-56.58	7220	20240626	0.97	10620	-31.36	20240103	7220	0.97	20240626	16790	-56.58	20230907	7220	0.97	20240626	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
25	20240626	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7350	40	2	0.55	1095150	149	1.03	7350	7350	7350	9500	5120	7310	7350.00	1.08	-79	7496	7402	7346	7252	7196	7375	7225	115	2190	1000	5110	10	1	11540400	848	-1.42	2.14	12	0.00	-5163.00	3441.00	16790	20230907	-56.22	7220	20240621	1.80	10620	-30.79	20240103	7220	1.80	20240621	16790	-56.22	20230907	7220	1.80	20240621	0.04	N	000230	1000	115 억	124493	N	N	9	N	N
26	20240625	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	7310	-100	5	-1.35	105795070	14428	162.70	7410	7440	7290	9630	5190	7410	7332.62	1.05	2808	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	844	-1.42	2.12	12	0.13	-5163.00	3441.00	16790	20230907	-56.46	7220	20240621	1.25	10620	-31.17	20240103	7220	1.25	20240621	16790	-56.46	20230907	7220	1.25	20240621	0.04	N	000230	1000	115 억	121383	N	N	9	N	N
27	20240625	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	7310	-100	5	-1.35	94653770	12904	145.51	7410	7440	7290	9630	5190	7410	7335.23	1.05	2294	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	844	-1.42	2.12	12	0.11	-5163.00	3441.00	16790	20230907	-56.46	7220	20240621	1.25	10620	-31.17	20240103	7220	1.25	20240621	16790	-56.46	20230907	7220	1.25	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
28	20240625	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	7310	-100	5	-1.35	74564550	10157	114.54	7410	7440	7290	9630	5190	7410	7341.20	1.05	775	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	844	-1.42	2.12	12	0.09	-5163.00	3441.00	16790	20230907	-56.46	7220	20240621	1.25	10620	-31.17	20240103	7220	1.25	20240621	16790	-56.46	20230907	7220	1.25	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
29	20240625	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	7350	-60	5	-0.81	61635800	8389	94.60	7410	7440	7290	9630	5190	7410	7347.22	1.05	385	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	848	-1.42	2.14	12	0.07	-5163.00	3441.00	16790	20230907	-56.22	7220	20240621	1.80	10620	-30.79	20240103	7220	1.80	20240621	16790	-56.22	20230907	7220	1.80	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
30	20240625	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	7300	-110	5	-1.48	48011410	6524	73.57	7410	7440	7300	9630	5190	7410	7359.20	1.05	509	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	842	-1.41	2.12	12	0.06	-5163.00	3441.00	16790	20230907	-56.52	7220	20240621	1.11	10620	-31.26	20240103	7220	1.11	20240621	16790	-56.52	20230907	7220	1.11	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
31	20240625	110108	57	100.00	KOSPI		의약품	N	N	N	N	N	7360	-50	5	-0.67	34337070	4658	52.53	7410	7440	7320	9630	5190	7410	7371.63	1.05	696	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	849	-1.43	2.14	12	0.04	-5163.00	3441.00	16790	20230907	-56.16	7220	20240621	1.94	10620	-30.70	20240103	7220	1.94	20240621	16790	-56.16	20230907	7220	1.94	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
32	20240625	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	7400	-10	5	-0.13	21956360	2975	33.55	7410	7440	7320	9630	5190	7410	7380.29	1.05	908	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	854	-1.43	2.15	12	0.03	-5163.00	3441.00	16790	20230907	-55.93	7220	20240621	2.49	10620	-30.32	20240103	7220	2.49	20240621	16790	-55.93	20230907	7220	2.49	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
33	20240625	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7410	0	3	0.00	14820	2	0.02	7410	7410	7410	9630	5190	7410	7410.00	1.05	0	7616	7512	7406	7302	7196	7460	7250	115	2220	1000	5180	10	1	11540400	855	-1.44	2.15	12	0.00	-5163.00	3441.00	16790	20230907	-55.87	7220	20240621	2.63	10620	-30.23	20240103	7220	2.63	20240621	16790	-55.87	20230907	7220	2.63	20240621	0.04	N	000230	1000	115 억	121383	N	N	1	N	N
34	20240624	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	7410	-80	5	-1.07	65246120	8809	70.00	7460	7510	7300	9730	5250	7490	7406.74	1.05	397	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	855	-1.44	2.15	12	0.08	-5163.00	3441.00	16790	20230907	-55.87	7220	20240621	2.63	10620	-30.23	20240103	7220	2.63	20240621	16790	-55.87	20230907	7220	2.63	20240621	0.04	N	000230	1000	115 억	120975	N	N	1	N	N
35	20240624	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	7430	-60	5	-0.80	60269310	8136	64.65	7460	7510	7300	9730	5250	7490	7407.73	1.05	380	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	857	-1.44	2.16	12	0.07	-5163.00	3441.00	16790	20230907	-55.75	7220	20240621	2.91	10620	-30.04	20240103	7220	2.91	20240621	16790	-55.75	20230907	7220	2.91	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
36	20240624	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	7440	-50	5	-0.67	56494570	7627	60.60	7460	7510	7300	9730	5250	7490	7407.18	1.05	420	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	859	-1.44	2.16	12	0.07	-5163.00	3441.00	16790	20230907	-55.69	7220	20240621	3.05	10620	-29.94	20240103	7220	3.05	20240621	16790	-55.69	20230907	7220	3.05	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
37	20240624	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	7460	-30	5	-0.40	52448100	7080	56.26	7460	7510	7300	9730	5250	7490	7407.92	1.05	355	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	861	-1.44	2.17	12	0.06	-5163.00	3441.00	16790	20230907	-55.57	7220	20240621	3.32	10620	-29.76	20240103	7220	3.32	20240621	16790	-55.57	20230907	7220	3.32	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
38	20240624	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	7380	-110	5	-1.47	49960100	6746	53.60	7460	7510	7300	9730	5250	7490	7405.88	1.05	386	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	852	-1.43	2.14	12	0.06	-5163.00	3441.00	16790	20230907	-56.05	7220	20240621	2.22	10620	-30.51	20240103	7220	2.22	20240621	16790	-56.05	20230907	7220	2.22	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
39	20240624	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	7310	-180	5	-2.40	43927680	5927	47.10	7460	7510	7300	9730	5250	7490	7411.45	1.05	327	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	844	-1.42	2.12	12	0.05	-5163.00	3441.00	16790	20230907	-56.46	7220	20240621	1.25	10620	-31.17	20240103	7220	1.25	20240621	16790	-56.46	20230907	7220	1.25	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
40	20240624	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	7510	20	2	0.27	13823340	1851	14.71	7460	7510	7430	9730	5250	7490	7468.04	1.05	149	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	867	-1.45	2.18	12	0.02	-5163.00	3441.00	16790	20230907	-55.27	7220	20240621	4.02	10620	-29.28	20240103	7220	4.02	20240621	16790	-55.27	20230907	7220	4.02	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
41	20240624	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7460	-30	5	-0.40	1014560	136	1.08	7460	7460	7460	9730	5250	7490	7460.00	1.05	101	7883	7686	7453	7256	7023	7570	7140	115	2240	1000	5240	10	1	11540400	861	-1.44	2.17	12	0.00	-5163.00	3441.00	16790	20230907	-55.57	7220	20240621	3.32	10620	-29.76	20240103	7220	3.32	20240621	16790	-55.57	20230907	7220	3.32	20240621	0.04	N	000230	1000	115 억	120975	N	N	3	N	N
42	20240621	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7490	-130	5	-1.71	94052760	12506	152.16	7650	7650	7220	9900	5340	7620	7520.65	1.06	-694	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	864	-1.45	2.18	12	0.11	-5163.00	3441.00	16790	20230907	-55.39	7220	20240621	3.74	10620	-29.47	20240103	7220	3.74	20240621	16790	-55.39	20230907	7220	3.74	20240621	0.04	N	000230	1000	115 억	122028	N	N	3	N	N
43	20240621	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7560	-60	5	-0.79	87738020	11667	141.95	7650	7650	7220	9900	5340	7620	7520.19	1.06	-409	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	872	-1.46	2.20	12	0.10	-5163.00	3441.00	16790	20230907	-54.97	7220	20240621	4.71	10620	-28.81	20240103	7220	4.71	20240621	16790	-54.97	20230907	7220	4.71	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
44	20240621	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7510	-110	5	-1.44	84503960	11237	136.72	7650	7650	7220	9900	5340	7620	7520.15	1.06	-177	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	867	-1.45	2.18	12	0.10	-5163.00	3441.00	16790	20230907	-55.27	7220	20240621	4.02	10620	-29.28	20240103	7220	4.02	20240621	16790	-55.27	20230907	7220	4.02	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
45	20240621	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7570	-50	5	-0.66	59516730	7918	96.34	7650	7650	7220	9900	5340	7620	7516.64	1.06	961	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	874	-1.47	2.20	12	0.07	-5163.00	3441.00	16790	20230907	-54.91	7220	20240621	4.85	10620	-28.72	20240103	7220	4.85	20240621	16790	-54.91	20230907	7220	4.85	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
46	20240621	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7540	-80	5	-1.05	46606320	6199	75.42	7650	7650	7220	9900	5340	7620	7518.36	1.06	612	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	870	-1.46	2.19	12	0.05	-5163.00	3441.00	16790	20230907	-55.09	7220	20240621	4.43	10620	-29.00	20240103	7220	4.43	20240621	16790	-55.09	20230907	7220	4.43	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
47	20240621	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7590	-30	5	-0.39	42926290	5712	69.50	7650	7650	7220	9900	5340	7620	7515.11	1.06	692	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	876	-1.47	2.21	12	0.05	-5163.00	3441.00	16790	20230907	-54.79	7220	20240621	5.12	10620	-28.53	20240103	7220	5.12	20240621	16790	-54.79	20230907	7220	5.12	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
48	20240621	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7620	0	3	0.00	40554540	5401	65.71	7650	7650	7220	9900	5340	7620	7508.71	1.06	698	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	879	-1.48	2.21	12	0.05	-5163.00	3441.00	16790	20230907	-54.62	7220	20240621	5.54	10620	-28.25	20240103	7220	5.54	20240621	16790	-54.62	20230907	7220	5.54	20240621	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
49	20240621	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7650	30	2	0.39	1996650	261	3.18	7650	7650	7650	9900	5340	7620	7650.00	1.06	-161	7766	7692	7656	7582	7546	7675	7565	115	2280	1000	5330	10	1	11540400	883	-1.48	2.22	12	0.00	-5163.00	3441.00	16790	20230907	-54.44	7540	20240619	1.46	10620	-27.97	20240103	7540	1.46	20240619	16790	-54.44	20230907	7540	1.46	20240619	0.04	N	000230	1000	115 억	122028	N	N	8	N	N
50	20240620	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	7620	-50	5	-0.65	62261700	8133	52.14	7700	7730	7620	9970	5370	7670	7655.45	1.07	-1589	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	879	-1.48	2.21	12	0.07	-5163.00	3441.00	16790	20230907	-54.62	7540	20240619	1.06	10620	-28.25	20240103	7540	1.06	20240619	16790	-54.62	20230907	7540	1.06	20240619	0.04	N	000230	1000	115 억	123419	N	N	8	N	N
51	20240620	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	7620	-50	5	-0.65	57615480	7524	48.24	7700	7730	7620	9970	5370	7670	7657.56	1.07	-1601	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	879	-1.48	2.21	12	0.07	-5163.00	3441.00	16790	20230907	-54.62	7540	20240619	1.06	10620	-28.25	20240103	7540	1.06	20240619	16790	-54.62	20230907	7540	1.06	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
52	20240620	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	7630	-40	5	-0.52	46156180	6021	38.60	7700	7730	7620	9970	5370	7670	7665.87	1.07	-1680	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	881	-1.48	2.22	12	0.05	-5163.00	3441.00	16790	20230907	-54.56	7540	20240619	1.19	10620	-28.15	20240103	7540	1.19	20240619	16790	-54.56	20230907	7540	1.19	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
53	20240620	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	7630	-40	5	-0.52	44263940	5773	37.01	7700	7730	7620	9970	5370	7670	7667.41	1.07	-1736	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	881	-1.48	2.22	12	0.05	-5163.00	3441.00	16790	20230907	-54.56	7540	20240619	1.19	10620	-28.15	20240103	7540	1.19	20240619	16790	-54.56	20230907	7540	1.19	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
54	20240620	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	7630	-40	5	-0.52	35720520	4653	29.83	7700	7730	7630	9970	5370	7670	7676.88	1.07	-1643	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	881	-1.48	2.22	12	0.04	-5163.00	3441.00	16790	20230907	-54.56	7540	20240619	1.19	10620	-28.15	20240103	7540	1.19	20240619	16790	-54.56	20230907	7540	1.19	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
55	20240620	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	7680	10	2	0.13	29630110	3856	24.72	7700	7730	7650	9970	5370	7670	7684.16	1.07	-1366	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	886	-1.49	2.23	12	0.03	-5163.00	3441.00	16790	20230907	-54.26	7540	20240619	1.86	10620	-27.68	20240103	7540	1.86	20240619	16790	-54.26	20230907	7540	1.86	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
56	20240620	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	7690	20	2	0.26	11670300	1519	9.74	7700	7730	7650	9970	5370	7670	7682.88	1.07	-302	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	887	-1.49	2.23	12	0.01	-5163.00	3441.00	16790	20230907	-54.20	7540	20240619	1.99	10620	-27.59	20240103	7540	1.99	20240619	16790	-54.20	20230907	7540	1.99	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
57	20240620	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7700	30	2	0.39	2263800	294	1.88	7700	7700	7700	9970	5370	7670	7700.00	1.07	-24	7796	7732	7636	7572	7476	7685	7525	115	2300	1000	5360	10	1	11540400	889	-1.49	2.24	12	0.00	-5163.00	3441.00	16790	20230907	-54.14	7540	20240619	2.12	10620	-27.50	20240103	7540	2.12	20240619	16790	-54.14	20230907	7540	2.12	20240619	0.04	N	000230	1000	115 억	123419	N	N	7	N	N
58	20240619	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7670	40	2	0.52	118721520	15593	76.27	7700	7700	7540	9910	5350	7630	7613.12	1.07	-479	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	885	-1.49	2.23	12	0.14	-5163.00	3441.00	16790	20230907	-54.32	7540	20240619	1.72	10620	-27.78	20240103	7540	1.72	20240619	16790	-54.32	20230907	7540	1.72	20240619	0.04	N	000230	1000	115 억	123890	N	N	7	N	N
59	20240619	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7640	10	2	0.13	110473130	14514	70.99	7700	7700	7540	9910	5350	7630	7611.49	1.07	-337	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	882	-1.48	2.22	12	0.13	-5163.00	3441.00	16790	20230907	-54.50	7540	20240619	1.33	10620	-28.06	20240103	7540	1.33	20240619	16790	-54.50	20230907	7540	1.33	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
60	20240619	140106	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7640	10	2	0.13	87868870	11542	56.46	7700	7700	7540	9910	5350	7630	7612.97	1.07	-658	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	882	-1.48	2.22	12	0.10	-5163.00	3441.00	16790	20230907	-54.50	7540	20240619	1.33	10620	-28.06	20240103	7540	1.33	20240619	16790	-54.50	20230907	7540	1.33	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
61	20240619	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7540	-90	5	-1.18	72367870	9508	46.51	7700	7700	7540	9910	5350	7630	7611.26	1.07	-668	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	870	-1.46	2.19	12	0.08	-5163.00	3441.00	16790	20230907	-55.09	7540	20240619	0.00	10620	-29.00	20240103	7540	0.00	20240619	16790	-55.09	20230907	7540	0.00	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
62	20240619	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7560	-70	5	-0.92	57340720	7524	36.80	7700	7700	7550	9910	5350	7630	7621.04	1.07	-460	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	872	-1.46	2.20	12	0.07	-5163.00	3441.00	16790	20230907	-54.97	7550	20240619	0.13	10620	-28.81	20240103	7550	0.13	20240619	16790	-54.97	20230907	7550	0.13	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
63	20240619	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7620	-10	5	-0.13	42208670	5528	27.04	7700	7700	7600	9910	5350	7630	7635.43	1.07	-111	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	879	-1.48	2.21	12	0.05	-5163.00	3441.00	16790	20230907	-54.62	7600	20240619	0.26	10620	-28.25	20240103	7600	0.26	20240619	16790	-54.62	20230907	7600	0.26	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
64	20240619	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7700	70	2	0.92	19979890	2614	12.79	7700	7700	7620	9910	5350	7630	7643.42	1.07	120	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	889	-1.49	2.24	12	0.02	-5163.00	3441.00	16790	20230907	-54.14	7620	20240619	1.05	10620	-27.50	20240103	7620	1.05	20240619	16790	-54.14	20230907	7620	1.05	20240619	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
65	20240619	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7700	70	2	0.92	200200	26	0.13	7700	7700	7700	9910	5350	7630	7700.00	1.07	-3	7896	7762	7696	7562	7496	7730	7530	115	2280	1000	5340	10	1	11540400	889	-1.49	2.24	12	0.00	-5163.00	3441.00	16790	20230907	-54.14	7630	20240618	0.92	10620	-27.50	20240103	7630	0.92	20240618	16790	-54.14	20230907	7630	0.92	20240618	0.04	N	000230	1000	115 억	123890	N	N	5	N	N
66	20240618	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7630	-200	5	-2.55	156771570	20343	89.94	7830	7830	7630	10170	5490	7830	7706.41	1.08	-1229	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	881	-1.48	2.22	12	0.18	-5163.00	3441.00	16790	20230907	-54.56	7630	20240618	0.00	10620	-28.15	20240103	7630	0.00	20240618	16790	-54.56	20230907	7630	0.00	20240618	0.04	N	000230	1000	115 억	124742	N	N	5	N	N
67	20240618	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7750	-80	5	-1.02	142667170	18507	81.82	7830	7830	7650	10170	5490	7830	7708.82	1.08	-1145	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	894	-1.50	2.25	12	0.16	-5163.00	3441.00	16790	20230907	-53.84	7650	20240618	1.31	10620	-27.02	20240103	7650	1.31	20240618	16790	-53.84	20230907	7650	1.31	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
68	20240618	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7690	-140	5	-1.79	114963330	14899	65.87	7830	7830	7650	10170	5490	7830	7716.18	1.08	-924	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	887	-1.49	2.23	12	0.13	-5163.00	3441.00	16790	20230907	-54.20	7650	20240618	0.52	10620	-27.59	20240103	7650	0.52	20240618	16790	-54.20	20230907	7650	0.52	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
69	20240618	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7720	-110	5	-1.40	104262250	13507	59.72	7830	7830	7650	10170	5490	7830	7719.13	1.08	-728	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	891	-1.50	2.24	12	0.12	-5163.00	3441.00	16790	20230907	-54.02	7650	20240618	0.92	10620	-27.31	20240103	7650	0.92	20240618	16790	-54.02	20230907	7650	0.92	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
70	20240618	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7760	-70	5	-0.89	86384800	11184	49.45	7830	7830	7680	10170	5490	7830	7723.96	1.08	-378	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	896	-1.50	2.26	12	0.10	-5163.00	3441.00	16790	20230907	-53.78	7680	20240618	1.04	10620	-26.93	20240103	7680	1.04	20240618	16790	-53.78	20230907	7680	1.04	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
71	20240618	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7750	-80	5	-1.02	41241080	5328	23.56	7830	7830	7700	10170	5490	7830	7740.44	1.08	-471	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	894	-1.50	2.25	12	0.05	-5163.00	3441.00	16790	20230907	-53.84	7700	20240618	0.65	10620	-27.02	20240103	7700	0.65	20240618	16790	-53.84	20230907	7700	0.65	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
72	20240618	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7760	-70	5	-0.89	26690660	3452	15.26	7830	7830	7700	10170	5490	7830	7731.94	1.08	-171	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	896	-1.50	2.26	12	0.03	-5163.00	3441.00	16790	20230907	-53.78	7700	20240618	0.78	10620	-26.93	20240103	7700	0.78	20240618	16790	-53.78	20230907	7700	0.78	20240618	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
73	20240618	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7830	0	3	0.00	23490	3	0.01	7830	7830	7830	10170	5490	7830	7830.00	1.08	0	8103	7966	7833	7696	7563	7900	7630	115	2340	1000	5480	10	1	11540400	904	-1.52	2.28	12	0.00	-5163.00	3441.00	16790	20230907	-53.37	7700	20240617	1.69	10620	-26.27	20240103	7700	1.69	20240617	16790	-53.37	20230907	7700	1.69	20240617	0.04	N	000230	1000	115 억	124742	N	N	3	N	N
74	20240617	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7830	-40	5	-0.51	175762320	22594	112.56	7950	7970	7700	10230	5510	7870	7779.16	1.06	1252	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	904	-1.52	2.28	12	0.20	-5163.00	3441.00	16790	20230907	-53.37	7700	20240617	1.69	10620	-26.27	20240103	7700	1.69	20240617	16790	-53.37	20230907	7700	1.69	20240617	0.04	N	000230	1000	115 억	122546	N	N	3	N	N
75	20240617	150106	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7830	-40	5	-0.51	170098330	21868	108.95	7950	7970	7700	10230	5510	7870	7778.41	1.06	923	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	904	-1.52	2.28	12	0.19	-5163.00	3441.00	16790	20230907	-53.37	7700	20240617	1.69	10620	-26.27	20240103	7700	1.69	20240617	16790	-53.37	20230907	7700	1.69	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
76	20240617	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7800	-70	5	-0.89	155678240	20020	99.74	7950	7970	7700	10230	5510	7870	7776.14	1.06	1030	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	900	-1.51	2.27	12	0.17	-5163.00	3441.00	16790	20230907	-53.54	7700	20240617	1.30	10620	-26.55	20240103	7700	1.30	20240617	16790	-53.54	20230907	7700	1.30	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
77	20240617	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7800	-70	5	-0.89	150812050	19396	96.63	7950	7970	7700	10230	5510	7870	7775.42	1.06	1030	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	900	-1.51	2.27	12	0.17	-5163.00	3441.00	16790	20230907	-53.54	7700	20240617	1.30	10620	-26.55	20240103	7700	1.30	20240617	16790	-53.54	20230907	7700	1.30	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
78	20240617	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7760	-110	5	-1.40	129878070	16706	83.23	7950	7970	7700	10230	5510	7870	7774.34	1.06	1271	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	896	-1.50	2.26	12	0.14	-5163.00	3441.00	16790	20230907	-53.78	7700	20240617	0.78	10620	-26.93	20240103	7700	0.78	20240617	16790	-53.78	20230907	7700	0.78	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
79	20240617	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7760	-110	5	-1.40	116631080	14998	74.72	7950	7970	7700	10230	5510	7870	7776.44	1.06	660	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	896	-1.50	2.26	12	0.13	-5163.00	3441.00	16790	20230907	-53.78	7700	20240617	0.78	10620	-26.93	20240103	7700	0.78	20240617	16790	-53.78	20230907	7700	0.78	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
80	20240617	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7750	-120	5	-1.52	74889770	9613	47.89	7950	7970	7700	10230	5510	7870	7790.47	1.06	239	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	894	-1.50	2.25	12	0.08	-5163.00	3441.00	16790	20230907	-53.84	7700	20240617	0.65	10620	-27.02	20240103	7700	0.65	20240617	16790	-53.84	20230907	7700	0.65	20240617	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
81	20240617	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7900	30	2	0.38	1575270	198	0.99	7950	7970	7900	10230	5510	7870	7955.91	1.06	-11	8110	7990	7930	7810	7750	7960	7780	115	2360	1000	5500	10	1	11540400	912	-1.53	2.30	12	0.00	-5163.00	3441.00	16790	20230907	-52.95	7870	20240614	0.38	10620	-25.61	20240103	7870	0.38	20240614	16790	-52.95	20230907	7870	0.38	20240614	0.04	N	000230	1000	115 억	122546	N	N	5	N	N
82	20240614	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7870	-120	5	-1.50	158765460	20018	128.02	7920	8050	7870	10380	5600	7990	7931.23	1.10	-6601	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	908	-1.52	2.29	12	0.17	-5163.00	3441.00	16790	20230907	-53.13	7870	20240614	0.00	10620	-25.89	20240103	7870	0.00	20240614	16790	-53.13	20230907	7870	0.00	20240614	0.04	N	000230	1000	115 억	127179	N	N	5	N	N
83	20240614	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7970	-20	5	-0.25	121205270	15255	97.56	7920	8050	7870	10380	5600	7990	7945.28	1.10	-4050	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	920	-1.54	2.32	12	0.13	-5163.00	3441.00	16790	20230907	-52.53	7870	20240614	1.27	10620	-24.95	20240103	7870	1.27	20240614	16790	-52.53	20230907	7870	1.27	20240614	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
84	20240614	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7990	0	3	0.00	110290320	13888	88.81	7920	8050	7870	10380	5600	7990	7941.41	1.10	-3686	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	922	-1.55	2.32	12	0.12	-5163.00	3441.00	16790	20230907	-52.41	7870	20240614	1.52	10620	-24.76	20240103	7870	1.52	20240614	16790	-52.41	20230907	7870	1.52	20240614	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
85	20240614	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7980	-10	5	-0.13	105693700	13312	85.13	7920	8050	7870	10380	5600	7990	7939.73	1.10	-3654	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	921	-1.55	2.32	12	0.12	-5163.00	3441.00	16790	20230907	-52.47	7870	20240614	1.40	10620	-24.86	20240103	7870	1.40	20240614	16790	-52.47	20230907	7870	1.40	20240614	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
86	20240614	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7980	-10	5	-0.13	82610610	10424	66.66	7920	8050	7870	10380	5600	7990	7925.04	1.10	-1979	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	921	-1.55	2.32	12	0.09	-5163.00	3441.00	16790	20230907	-52.47	7870	20240614	1.40	10620	-24.86	20240103	7870	1.40	20240614	16790	-52.47	20230907	7870	1.40	20240614	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
87	20240614	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7900	-90	5	-1.13	70949420	8950	57.24	7920	8050	7870	10380	5600	7990	7927.31	1.10	-1852	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	912	-1.53	2.30	12	0.08	-5163.00	3441.00	16790	20230907	-52.95	7870	20240614	0.38	10620	-25.61	20240103	7870	0.38	20240614	16790	-52.95	20230907	7870	0.38	20240614	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
88	20240614	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	7940	-50	5	-0.63	21520820	2702	17.28	7920	8050	7920	10380	5600	7990	7964.77	1.10	-1128	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	916	-1.54	2.31	12	0.02	-5163.00	3441.00	16790	20230907	-52.71	7900	20240613	0.51	10620	-25.24	20240103	7900	0.51	20240613	16790	-52.71	20230907	7900	0.51	20240613	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
89	20240614	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	7920	-70	5	-0.88	1021680	129	0.82	7920	7920	7920	10380	5600	7990	7920.00	1.10	0	8183	8086	7993	7896	7803	8040	7850	115	2390	1000	5590	10	1	11540400	914	-1.53	2.30	12	0.00	-5163.00	3441.00	16790	20230907	-52.83	7900	20240613	0.25	10620	-25.42	20240103	7900	0.25	20240613	16790	-52.83	20230907	7900	0.25	20240613	0.04	N	000230	1000	115 억	127179	N	N	12	N	N
90	20240613	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	7990	-30	5	-0.37	124634500	15628	172.08	8000	8090	7900	10420	5620	8020	7974.98	1.10	399	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	922	-1.55	2.32	12	0.14	-5163.00	3441.00	16790	20230907	-52.41	7900	20240613	1.14	10620	-24.76	20240103	7900	1.14	20240613	16790	-52.41	20230907	7900	1.14	20240613	0.04	N	000230	1000	115 억	126607	N	N	12	N	N
91	20240613	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8000	-20	5	-0.25	108840280	13652	150.32	8000	8090	7900	10420	5620	8020	7972.48	1.10	606	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	923	-1.55	2.32	12	0.12	-5163.00	3441.00	16790	20230907	-52.35	7900	20240613	1.27	10620	-24.67	20240103	7900	1.27	20240613	16790	-52.35	20230907	7900	1.27	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
92	20240613	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8010	-10	5	-0.12	97818660	12274	135.15	8000	8090	7900	10420	5620	8020	7969.58	1.10	558	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	924	-1.55	2.33	12	0.11	-5163.00	3441.00	16790	20230907	-52.29	7900	20240613	1.39	10620	-24.58	20240103	7900	1.39	20240613	16790	-52.29	20230907	7900	1.39	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
93	20240613	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8020	0	3	0.00	85516910	10736	118.21	8000	8090	7900	10420	5620	8020	7965.43	1.10	1477	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	926	-1.55	2.33	12	0.09	-5163.00	3441.00	16790	20230907	-52.23	7900	20240613	1.52	10620	-24.48	20240103	7900	1.52	20240613	16790	-52.23	20230907	7900	1.52	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
94	20240613	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8020	0	3	0.00	81043940	10178	112.07	8000	8090	7900	10420	5620	8020	7962.66	1.10	1467	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	926	-1.55	2.33	12	0.09	-5163.00	3441.00	16790	20230907	-52.23	7900	20240613	1.52	10620	-24.48	20240103	7900	1.52	20240613	16790	-52.23	20230907	7900	1.52	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
95	20240613	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8040	20	2	0.25	74264000	9333	102.76	8000	8090	7900	10420	5620	8020	7957.14	1.10	1448	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	928	-1.56	2.34	12	0.08	-5163.00	3441.00	16790	20230907	-52.11	7900	20240613	1.77	10620	-24.29	20240103	7900	1.77	20240613	16790	-52.11	20230907	7900	1.77	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
96	20240613	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8010	-10	5	-0.12	64021570	8056	88.70	8000	8090	7900	10420	5620	8020	7947.07	1.10	1599	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	924	-1.55	2.33	12	0.07	-5163.00	3441.00	16790	20230907	-52.29	7900	20240613	1.39	10620	-24.58	20240103	7900	1.39	20240613	16790	-52.29	20230907	7900	1.39	20240613	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
97	20240613	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	8000	-20	5	-0.25	224000	28	0.31	8000	8000	8000	10420	5620	8020	8000.00	1.10	-2	8220	8120	8060	7960	7900	8090	7930	115	2400	1000	5610	10	1	11540400	923	-1.55	2.32	12	0.00	-5163.00	3441.00	16790	20230907	-52.35	7950	20240611	0.63	10620	-24.67	20240103	7950	0.63	20240611	16790	-52.35	20230907	7950	0.63	20240611	0.04	N	000230	1000	115 억	126607	N	N	3	N	N
98	20240612	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	8020	-40	5	-0.50	72199420	9001	95.50	8160	8160	8000	10470	5650	8060	8021.27	1.13	-3649	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	926	-1.55	2.33	12	0.08	-5163.00	3441.00	16790	20230907	-52.23	7950	20240611	0.88	10620	-24.48	20240103	7950	0.88	20240611	16790	-52.23	20230907	7950	0.88	20240611	0.03	N	000230	1000	115 억	130239	N	N	3	N	N
99	20240612	150108	57	100.00	KOSPI		의약품	N	N	N	N	N	8020	-40	5	-0.50	62945860	7845	83.24	8160	8160	8000	10470	5650	8060	8023.69	1.13	-3557	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	926	-1.55	2.33	12	0.07	-5163.00	3441.00	16790	20230907	-52.23	7950	20240611	0.88	10620	-24.48	20240103	7950	0.88	20240611	16790	-52.23	20230907	7950	0.88	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
100	20240612	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	8000	-60	5	-0.74	49055740	6111	64.84	8160	8160	8000	10470	5650	8060	8027.45	1.13	-2313	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	923	-1.55	2.32	12	0.05	-5163.00	3441.00	16790	20230907	-52.35	7950	20240611	0.63	10620	-24.67	20240103	7950	0.63	20240611	16790	-52.35	20230907	7950	0.63	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
101	20240612	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	8010	-50	5	-0.62	30635590	3817	40.50	8160	8160	8000	10470	5650	8060	8026.09	1.13	-1152	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	924	-1.55	2.33	12	0.03	-5163.00	3441.00	16790	20230907	-52.29	7950	20240611	0.75	10620	-24.58	20240103	7950	0.75	20240611	16790	-52.29	20230907	7950	0.75	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
102	20240612	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	8030	-30	5	-0.37	15249550	1900	20.16	8160	8160	8000	10470	5650	8060	8026.08	1.13	-725	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	927	-1.56	2.33	12	0.02	-5163.00	3441.00	16790	20230907	-52.17	7950	20240611	1.01	10620	-24.39	20240103	7950	1.01	20240611	16790	-52.17	20230907	7950	1.01	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
103	20240612	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	8010	-50	5	-0.62	13029450	1623	17.22	8160	8160	8000	10470	5650	8060	8028.00	1.13	-448	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	924	-1.55	2.33	12	0.01	-5163.00	3441.00	16790	20230907	-52.29	7950	20240611	0.75	10620	-24.58	20240103	7950	0.75	20240611	16790	-52.29	20230907	7950	0.75	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
104	20240612	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	8000	-60	5	-0.74	8581360	1068	11.33	8160	8160	8000	10470	5650	8060	8034.98	1.13	-385	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	923	-1.55	2.32	12	0.01	-5163.00	3441.00	16790	20230907	-52.35	7950	20240611	0.63	10620	-24.67	20240103	7950	0.63	20240611	16790	-52.35	20230907	7950	0.63	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
105	20240612	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	8160	100	2	1.24	212160	26	0.28	8160	8160	8160	10470	5650	8060	8160.00	1.13	0	8160	8110	8030	7980	7900	8135	8005	115	2410	1000	5640	10	1	11540400	942	-1.58	2.37	12	0.00	-5163.00	3441.00	16790	20230907	-51.40	7950	20240611	2.64	10620	-23.16	20240103	7950	2.64	20240611	16790	-51.40	20230907	7950	2.64	20240611	0.03	N	000230	1000	115 억	130239	N	N	14	N	N
106	20240610	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	8050	-60	5	-0.74	64277630	7958	127.90	8050	8140	8020	10540	5680	8110	8077.11	1.13	-460	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	929	-1.56	2.34	12	0.07	-5163.00	3441.00	16790	20230907	-52.05	7980	20240530	0.88	10620	-24.20	20240103	7980	0.88	20240530	16790	-52.05	20230907	7980	0.88	20240530	0.03	N	000230	1000	115 억	130744	N	N	2	N	N
107	20240610	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	8090	-20	5	-0.25	56963590	7052	113.34	8050	8140	8020	10540	5680	8110	8077.65	1.13	56	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	934	-1.57	2.35	12	0.06	-5163.00	3441.00	16790	20230907	-51.82	7980	20240530	1.38	10620	-23.82	20240103	7980	1.38	20240530	16790	-51.82	20230907	7980	1.38	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
108	20240610	140103	57	100.00	KOSPI		의약품	N	N	N	N	N	8080	-30	5	-0.37	55160380	6829	109.76	8050	8140	8020	10540	5680	8110	8077.37	1.13	152	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	932	-1.56	2.35	12	0.06	-5163.00	3441.00	16790	20230907	-51.88	7980	20240530	1.25	10620	-23.92	20240103	7980	1.25	20240530	16790	-51.88	20230907	7980	1.25	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
109	20240610	130103	57	100.00	KOSPI		의약품	N	N	N	N	N	8080	-30	5	-0.37	53027260	6565	105.51	8050	8140	8020	10540	5680	8110	8077.27	1.13	149	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	932	-1.56	2.35	12	0.06	-5163.00	3441.00	16790	20230907	-51.88	7980	20240530	1.25	10620	-23.92	20240103	7980	1.25	20240530	16790	-51.88	20230907	7980	1.25	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
110	20240610	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	8100	-10	5	-0.12	50876330	6299	101.24	8050	8140	8020	10540	5680	8110	8076.89	1.13	142	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	935	-1.57	2.35	12	0.05	-5163.00	3441.00	16790	20230907	-51.76	7980	20240530	1.50	10620	-23.73	20240103	7980	1.50	20240530	16790	-51.76	20230907	7980	1.50	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
111	20240610	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	8140	30	2	0.37	49780950	6164	99.07	8050	8140	8020	10540	5680	8110	8076.08	1.13	117	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	939	-1.58	2.37	12	0.05	-5163.00	3441.00	16790	20230907	-51.52	7980	20240530	2.01	10620	-23.35	20240103	7980	2.01	20240530	16790	-51.52	20230907	7980	2.01	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
112	20240610	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	8100	-10	5	-0.12	31061930	3854	61.94	8050	8100	8020	10540	5680	8110	8059.66	1.13	-11	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	935	-1.57	2.35	12	0.03	-5163.00	3441.00	16790	20230907	-51.76	7980	20240530	1.50	10620	-23.73	20240103	7980	1.50	20240530	16790	-51.76	20230907	7980	1.50	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
113	20240610	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8060	-50	5	-0.62	1915910	238	3.83	8050	8060	8050	10540	5680	8110	8050.04	1.13	-34	8176	8142	8096	8062	8016	8150	8070	115	2430	1000	5670	10	1	11540400	930	-1.56	2.34	12	0.00	-5163.00	3441.00	16790	20230907	-52.00	7980	20240530	1.00	10620	-24.11	20240103	7980	1.00	20240530	16790	-52.00	20230907	7980	1.00	20240530	0.03	N	000230	1000	115 억	130744	N	N	6	N	N
114	20240607	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	8110	0	3	0.00	50363130	6219	93.52	8110	8130	8050	10540	5680	8110	8098.21	1.13	880	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	936	-1.57	2.36	12	0.05	-5163.00	3441.00	16790	20230907	-51.70	7980	20240530	1.63	10620	-23.63	20240103	7980	1.63	20240530	16790	-51.70	20230907	7980	1.63	20240530	0.03	N	000230	1000	115 억	129856	N	N	6	N	N
115	20240607	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	8110	0	3	0.00	46076750	5691	85.58	8110	8130	8050	10540	5680	8110	8096.42	1.13	913	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	936	-1.57	2.36	12	0.05	-5163.00	3441.00	16790	20230907	-51.70	7980	20240530	1.63	10620	-23.63	20240103	7980	1.63	20240530	16790	-51.70	20230907	7980	1.63	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
116	20240607	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	8090	-20	5	-0.25	44942430	5551	83.47	8110	8130	8050	10540	5680	8110	8096.28	1.13	923	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	934	-1.57	2.35	12	0.05	-5163.00	3441.00	16790	20230907	-51.82	7980	20240530	1.38	10620	-23.82	20240103	7980	1.38	20240530	16790	-51.82	20230907	7980	1.38	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
117	20240607	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	8120	10	2	0.12	39147410	4835	72.71	8110	8130	8050	10540	5680	8110	8096.67	1.13	648	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	937	-1.57	2.36	12	0.04	-5163.00	3441.00	16790	20230907	-51.64	7980	20240530	1.75	10620	-23.54	20240103	7980	1.75	20240530	16790	-51.64	20230907	7980	1.75	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
118	20240607	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	8070	-40	5	-0.49	35128490	4339	65.25	8110	8130	8050	10540	5680	8110	8095.99	1.13	543	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	931	-1.56	2.35	12	0.04	-5163.00	3441.00	16790	20230907	-51.94	7980	20240530	1.13	10620	-24.01	20240103	7980	1.13	20240530	16790	-51.94	20230907	7980	1.13	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
119	20240607	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	8130	20	2	0.25	25360490	3131	47.08	8110	8130	8050	10540	5680	8110	8099.81	1.13	408	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	938	-1.57	2.36	12	0.03	-5163.00	3441.00	16790	20230907	-51.58	7980	20240530	1.88	10620	-23.45	20240103	7980	1.88	20240530	16790	-51.58	20230907	7980	1.88	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
120	20240607	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	8120	10	2	0.12	13275500	1641	24.68	8110	8120	8050	10540	5680	8110	8089.88	1.13	421	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	937	-1.57	2.36	12	0.01	-5163.00	3441.00	16790	20230907	-51.64	7980	20240530	1.75	10620	-23.54	20240103	7980	1.75	20240530	16790	-51.64	20230907	7980	1.75	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
121	20240607	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8110	0	3	0.00	40550	5	0.08	8110	8110	8110	10540	5680	8110	8110.00	1.13	0	8196	8152	8076	8032	7956	8115	7995	115	2430	1000	5670	10	1	11540400	936	-1.57	2.36	12	0.00	-5163.00	3441.00	16790	20230907	-51.70	7980	20240530	1.63	10620	-23.63	20240103	7980	1.63	20240530	16790	-51.70	20230907	7980	1.63	20240530	0.03	N	000230	1000	115 억	129856	N	N	0	N	N
122	20240605	160103	57	100.00	KOSPI		의약품	N	N	N	N	N	8110	-10	5	-0.12	53372880	6626	49.30	8120	8120	8000	10550	5690	8120	8054.94	1.12	853	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	936	-1.57	2.36	12	0.06	-5163.00	3441.00	16790	20230907	-51.70	7980	20240530	1.63	10620	-23.63	20240103	7980	1.63	20240530	16790	-51.70	20230907	7980	1.63	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
123	20240605	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	8110	-10	5	-0.12	51298110	6370	47.40	8120	8120	8000	10550	5690	8120	8053.08	1.12	874	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	936	-1.57	2.36	12	0.06	-5163.00	3441.00	16790	20230907	-51.70	7980	20240530	1.63	10620	-23.63	20240103	7980	1.63	20240530	16790	-51.70	20230907	7980	1.63	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
124	20240605	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	8050	-70	5	-0.86	45383480	5639	41.96	8120	8120	8000	10550	5690	8120	8048.14	1.12	874	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	929	-1.56	2.34	12	0.05	-5163.00	3441.00	16790	20230907	-52.05	7980	20240530	0.88	10620	-24.20	20240103	7980	0.88	20240530	16790	-52.05	20230907	7980	0.88	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
125	20240605	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	8050	-70	5	-0.86	37987590	4720	35.12	8120	8120	8000	10550	5690	8120	8048.22	1.12	365	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	929	-1.56	2.34	12	0.04	-5163.00	3441.00	16790	20230907	-52.05	7980	20240530	0.88	10620	-24.20	20240103	7980	0.88	20240530	16790	-52.05	20230907	7980	0.88	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
126	20240605	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	8030	-90	5	-1.11	25298580	3142	23.38	8120	8120	8000	10550	5690	8120	8051.74	1.12	-128	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	927	-1.56	2.33	12	0.03	-5163.00	3441.00	16790	20230907	-52.17	7980	20240530	0.63	10620	-24.39	20240103	7980	0.63	20240530	16790	-52.17	20230907	7980	0.63	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
127	20240605	110103	57	100.00	KOSPI		의약품	N	N	N	N	N	8090	-30	5	-0.37	10577440	1312	9.76	8120	8120	8000	10550	5690	8120	8062.07	1.12	-190	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	934	-1.57	2.35	12	0.01	-5163.00	3441.00	16790	20230907	-51.82	7980	20240530	1.38	10620	-23.82	20240103	7980	1.38	20240530	16790	-51.82	20230907	7980	1.38	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
128	20240605	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	8030	-90	5	-1.11	7641510	949	7.06	8120	8120	8000	10550	5690	8120	8052.17	1.12	-170	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	927	-1.56	2.33	12	0.01	-5163.00	3441.00	16790	20230907	-52.17	7980	20240530	0.63	10620	-24.39	20240103	7980	0.63	20240530	16790	-52.17	20230907	7980	0.63	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
129	20240605	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8120	0	3	0.00	552160	68	0.51	8120	8120	8120	10550	5690	8120	8120.00	1.12	-10	8213	8166	8073	8026	7933	8190	8050	115	2430	1000	5680	10	1	11540400	937	-1.57	2.36	12	0.00	-5163.00	3441.00	16790	20230907	-51.64	7980	20240530	1.75	10620	-23.54	20240103	7980	1.75	20240530	16790	-51.64	20230907	7980	1.75	20240530	0.03	N	000230	1000	115 억	129003	N	N	5	N	N
130	20240604	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8120	50	2	0.62	107993870	13440	93.10	8070	8120	7980	10490	5650	8070	8035.26	1.08	4642	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	937	-1.57	2.36	12	0.12	-5163.00	3441.00	16790	20230907	-51.64	7980	20240604	1.75	10620	-23.54	20240103	7980	1.75	20240604	16790	-51.64	20230907	7980	1.75	20240604	0.03	N	000230	1000	115 억	124361	N	N	5	N	N
131	20240604	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8060	-10	5	-0.12	104101170	12957	89.75	8070	8120	7980	10490	5650	8070	8034.36	1.08	4546	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	930	-1.56	2.34	12	0.11	-5163.00	3441.00	16790	20230907	-52.00	7980	20240604	1.00	10620	-24.11	20240103	7980	1.00	20240604	16790	-52.00	20230907	7980	1.00	20240604	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
132	20240604	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8050	-20	5	-0.25	83503080	10406	72.08	8070	8090	7980	10490	5650	8070	8024.51	1.08	3714	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	929	-1.56	2.34	12	0.09	-5163.00	3441.00	16790	20230907	-52.05	7980	20240604	0.88	10620	-24.20	20240103	7980	0.88	20240604	16790	-52.05	20230907	7980	0.88	20240604	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
133	20240604	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8060	-10	5	-0.12	73742310	9193	63.68	8070	8090	7980	10490	5650	8070	8021.57	1.08	3202	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	930	-1.56	2.34	12	0.08	-5163.00	3441.00	16790	20230907	-52.00	7980	20240604	1.00	10620	-24.11	20240103	7980	1.00	20240604	16790	-52.00	20230907	7980	1.00	20240604	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
134	20240604	120103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8010	-60	5	-0.74	61606980	7687	53.25	8070	8070	7980	10490	5650	8070	8014.44	1.08	1936	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	924	-1.55	2.33	12	0.07	-5163.00	3441.00	16790	20230907	-52.29	7980	20240604	0.38	10620	-24.58	20240103	7980	0.38	20240604	16790	-52.29	20230907	7980	0.38	20240604	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
135	20240604	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8030	-40	5	-0.50	58705650	7325	50.74	8070	8070	7980	10490	5650	8070	8014.42	1.08	1858	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	927	-1.56	2.33	12	0.06	-5163.00	3441.00	16790	20230907	-52.17	7980	20240604	0.63	10620	-24.39	20240103	7980	0.63	20240604	16790	-52.17	20230907	7980	0.63	20240604	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
136	20240604	100104	57	100.00	KOSPI		의약품	N	N	N	N	N	8010	-60	5	-0.74	25434030	3170	21.96	8070	8070	8000	10490	5650	8070	8023.35	1.08	-56	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	924	-1.55	2.33	12	0.03	-5163.00	3441.00	16790	20230907	-52.29	7980	20240530	0.38	10620	-24.58	20240103	7980	0.38	20240530	16790	-52.29	20230907	7980	0.38	20240530	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
137	20240604	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8070	0	3	0.00	4793580	594	4.11	8070	8070	8070	10490	5650	8070	8070.00	1.08	-112	8203	8136	8063	7996	7923	8100	7960	115	2420	1000	5640	10	1	11540400	931	-1.56	2.35	12	0.01	-5163.00	3441.00	16790	20230907	-51.94	7980	20240530	1.13	10620	-24.01	20240103	7980	1.13	20240530	16790	-51.94	20230907	7980	1.13	20240530	0.03	N	000230	1000	115 억	124361	N	N	6	N	N
138	20240603	160104	57	100.00	KOSPI		의약품	N	N	N	N	N	8070	80	2	1.00	116032020	14433	88.14	8130	8130	7990	10380	5600	7990	8039.35	1.05	3247	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	931	-1.56	2.35	12	0.13	-5163.00	3441.00	16790	20230907	-51.94	7980	20240530	1.13	10620	-24.01	20240103	7980	1.13	20240530	16790	-51.94	20230907	7980	1.13	20240530	0.03	N	000230	1000	115 억	120972	N	N	6	N	N
139	20240603	150103	57	100.00	KOSPI		의약품	N	N	N	N	N	8060	70	2	0.88	105395570	13106	80.03	8130	8130	7990	10380	5600	7990	8041.78	1.05	3160	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	930	-1.56	2.34	12	0.11	-5163.00	3441.00	16790	20230907	-52.00	7980	20240530	1.00	10620	-24.11	20240103	7980	1.00	20240530	16790	-52.00	20230907	7980	1.00	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
140	20240603	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	8040	50	2	0.63	71946770	8938	54.58	8130	8130	7990	10380	5600	7990	8049.54	1.05	1841	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	928	-1.56	2.34	12	0.08	-5163.00	3441.00	16790	20230907	-52.11	7980	20240530	0.75	10620	-24.29	20240103	7980	0.75	20240530	16790	-52.11	20230907	7980	0.75	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
141	20240603	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	7990	0	3	0.00	62108260	7715	47.11	8130	8130	7990	10380	5600	7990	8050.33	1.05	1266	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	922	-1.55	2.32	12	0.07	-5163.00	3441.00	16790	20230907	-52.41	7980	20240530	0.13	10620	-24.76	20240103	7980	0.13	20240530	16790	-52.41	20230907	7980	0.13	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
142	20240603	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	8060	70	2	0.88	37953690	4709	28.76	8130	8130	8010	10380	5600	7990	8059.82	1.05	606	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	930	-1.56	2.34	12	0.04	-5163.00	3441.00	16790	20230907	-52.00	7980	20240530	1.00	10620	-24.11	20240103	7980	1.00	20240530	16790	-52.00	20230907	7980	1.00	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
143	20240603	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	8060	70	2	0.88	22520400	2791	17.04	8130	8130	8030	10380	5600	7990	8068.94	1.05	638	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	930	-1.56	2.34	12	0.02	-5163.00	3441.00	16790	20230907	-52.00	7980	20240530	1.00	10620	-24.11	20240103	7980	1.00	20240530	16790	-52.00	20230907	7980	1.00	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
144	20240603	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	8080	90	2	1.13	16943170	2099	12.82	8130	8130	8050	10380	5600	7990	8072.02	1.05	1065	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	932	-1.56	2.35	12	0.02	-5163.00	3441.00	16790	20230907	-51.88	7980	20240530	1.25	10620	-23.92	20240103	7980	1.25	20240530	16790	-51.88	20230907	7980	1.25	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N
145	20240603	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8120	130	2	1.63	1851640	228	1.39	8130	8130	8120	10380	5600	7990	8121.23	1.05	-204	8256	8122	8056	7922	7856	8090	7890	115	2390	1000	5590	10	1	11540400	937	-1.57	2.36	12	0.00	-5163.00	3441.00	16790	20230907	-51.64	7980	20240530	1.75	10620	-23.54	20240103	7980	1.75	20240530	16790	-51.64	20230907	7980	1.75	20240530	0.03	N	000230	1000	115 억	120972	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History