KissMeData/000230/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8760	110	2	1.27	311104550	35832	79.77	8650	8830	8330	11240	6060	8650	8682.22	1.95	0	13567	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1011	-0.99	8.05	12	0.31	-8869.00	1088.00	45500	20220719	-80.75	8330	20230630	5.16	20750	-57.78	20230104	8330	5.16	20230630	45500	-80.75	20220719	8330	5.16	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
3	20230630	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8760	110	2	1.27	294130380	33896	75.46	8650	8830	8330	11240	6060	8650	8677.44	1.95	0	13069	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1011	-0.99	8.05	12	0.29	-8869.00	1088.00	45500	20220719	-80.75	8330	20230630	5.16	20750	-57.78	20230104	8330	5.16	20230630	45500	-80.75	20220719	8330	5.16	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
4	20230630	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8780	130	2	1.50	274181810	31623	70.40	8650	8830	8330	11240	6060	8650	8670.33	1.95	0	11411	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1013	-0.99	8.07	12	0.27	-8869.00	1088.00	45500	20220719	-80.70	8330	20230630	5.40	20750	-57.69	20230104	8330	5.40	20230630	45500	-80.70	20220719	8330	5.40	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
5	20230630	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8800	150	2	1.73	250197100	28873	64.28	8650	8830	8330	11240	6060	8650	8665.43	1.95	0	10431	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1016	-0.99	8.09	12	0.25	-8869.00	1088.00	45500	20220719	-80.66	8330	20230630	5.64	20750	-57.59	20230104	8330	5.64	20230630	45500	-80.66	20220719	8330	5.64	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
6	20230630	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8740	90	2	1.04	210268380	24313	54.12	8650	8830	8330	11240	6060	8650	8648.39	1.95	0	8481	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1009	-0.99	8.03	12	0.21	-8869.00	1088.00	45500	20220719	-80.79	8330	20230630	4.92	20750	-57.88	20230104	8330	4.92	20230630	45500	-80.79	20220719	8330	4.92	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
7	20230630	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8730	80	2	0.92	164671740	19116	42.55	8650	8740	8330	11240	6060	8650	8614.34	1.95	0	5445	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	1007	-0.98	8.02	12	0.17	-8869.00	1088.00	45500	20220719	-80.81	8330	20230630	4.80	20750	-57.93	20230104	8330	4.80	20230630	45500	-80.81	20220719	8330	4.80	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
8	20230630	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8630	-20	5	-0.23	102226270	11923	26.54	8650	8720	8330	11240	6060	8650	8573.87	1.95	0	-230	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	996	-0.97	7.93	12	0.10	-8869.00	1088.00	45500	20220719	-81.03	8330	20230630	3.60	20750	-58.41	20230104	8330	3.60	20230630	45500	-81.03	20220719	8330	3.60	20230630	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
9	20230630	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8640	-10	5	-0.12	10154100	1174	2.61	8650	8650	8640	11240	6060	8650	8649.15	1.95	0	998	9103	8876	8743	8516	8383	8810	8450	115	2590	1000	5360	10	1	11540400	997	-0.97	7.94	12	0.01	-8869.00	1088.00	45500	20220719	-81.01	8610	20230629	0.35	20750	-58.36	20230104	8610	0.35	20230629	45500	-81.01	20220719	8610	0.35	20230629	0.64	N	000230	1000	115 억	225033	N	N	1	N	N
10	20230629	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8650	-240	5	-2.70	390972630	44797	143.87	8970	8970	8610	11550	6230	8890	8727.83	1.90	0	5924	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	998	-0.98	7.95	12	0.39	-8869.00	1088.00	45500	20220719	-80.99	8610	20230629	0.46	20750	-58.31	20230104	8610	0.46	20230629	45500	-80.99	20220719	8610	0.46	20230629	0.62	N	000230	1000	115 억	219095	N	N	1	N	N
11	20230629	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8690	-200	5	-2.25	376894780	43171	138.65	8970	8970	8610	11550	6230	8890	8730.28	1.90	0	5611	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1003	-0.98	7.99	12	0.37	-8869.00	1088.00	45500	20220719	-80.90	8610	20230629	0.93	20750	-58.12	20230104	8610	0.93	20230629	45500	-80.90	20220719	8610	0.93	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
12	20230629	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8700	-190	5	-2.14	345515650	39551	127.02	8970	8970	8610	11550	6230	8890	8735.95	1.90	0	3758	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1004	-0.98	8.00	12	0.34	-8869.00	1088.00	45500	20220719	-80.88	8610	20230629	1.05	20750	-58.07	20230104	8610	1.05	20230629	45500	-80.88	20220719	8610	1.05	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
13	20230629	130103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8680	-210	5	-2.36	313776730	35899	115.29	8970	8970	8610	11550	6230	8890	8740.54	1.90	0	1868	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1002	-0.98	7.98	12	0.31	-8869.00	1088.00	45500	20220719	-80.92	8610	20230629	0.81	20750	-58.17	20230104	8610	0.81	20230629	45500	-80.92	20220719	8610	0.81	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
14	20230629	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8660	-230	5	-2.59	298785400	34168	109.73	8970	8970	8610	11550	6230	8890	8744.60	1.90	0	1385	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	999	-0.98	7.96	12	0.30	-8869.00	1088.00	45500	20220719	-80.97	8610	20230629	0.58	20750	-58.27	20230104	8610	0.58	20230629	45500	-80.97	20220719	8610	0.58	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
15	20230629	110104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8690	-200	5	-2.25	223977140	25526	81.98	8970	8970	8670	11550	6230	8890	8774.47	1.90	0	-1538	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1003	-0.98	7.99	12	0.22	-8869.00	1088.00	45500	20220719	-80.90	8670	20230629	0.23	20750	-58.12	20230104	8670	0.23	20230629	45500	-80.90	20220719	8670	0.23	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
16	20230629	100103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8760	-130	5	-1.46	170137100	19353	62.15	8970	8970	8710	11550	6230	8890	8791.25	1.90	0	-1096	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1011	-0.99	8.05	12	0.17	-8869.00	1088.00	45500	20220719	-80.75	8710	20230629	0.57	20750	-57.78	20230104	8710	0.57	20230629	45500	-80.75	20220719	8710	0.57	20230629	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
17	20230629	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	8890	0	3	0.00	2594190	291	0.93	8970	8970	8890	11550	6230	8890	8914.74	1.90	0	226	9103	8996	8923	8816	8743	8960	8780	115	2660	1000	5510	10	1	11540400	1026	-1.00	8.17	12	0.00	-8869.00	1088.00	45500	20220719	-80.46	8850	20230627	0.45	20750	-57.16	20230104	8850	0.45	20230627	45500	-80.46	20220719	8850	0.45	20230627	0.62	N	000230	1000	115 억	219095	N	N	0	N	N
18	20230628	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8890	-30	5	-0.34	272938990	30629	76.26	8950	9030	8850	11590	6250	8920	8911.20	1.84	0	6835	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1026	-1.00	8.17	12	0.27	-8869.00	1088.00	45500	20220719	-80.46	8850	20230628	0.45	20750	-57.16	20230104	8850	0.45	20230628	45500	-80.46	20220719	8850	0.45	20230628	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
19	20230628	150104	57	100.00	KOSPI		의약품	N	N	N	N	N	8900	-20	5	-0.22	211999630	23757	59.15	8950	9030	8860	11590	6250	8920	8923.67	1.84	0	6109	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1027	-1.00	8.18	12	0.21	-8869.00	1088.00	45500	20220719	-80.44	8850	20230627	0.56	20750	-57.11	20230104	8850	0.56	20230627	45500	-80.44	20220719	8850	0.56	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
20	20230628	140104	57	100.00	KOSPI		의약품	N	N	N	N	N	8900	-20	5	-0.22	188769920	21143	52.64	8950	9030	8860	11590	6250	8920	8928.25	1.84	0	5543	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1027	-1.00	8.18	12	0.18	-8869.00	1088.00	45500	20220719	-80.44	8850	20230627	0.56	20750	-57.11	20230104	8850	0.56	20230627	45500	-80.44	20220719	8850	0.56	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
21	20230628	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	8880	-40	5	-0.45	168644440	18886	47.02	8950	9030	8860	11590	6250	8920	8929.60	1.84	0	6106	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1025	-1.00	8.16	12	0.16	-8869.00	1088.00	45500	20220719	-80.48	8850	20230627	0.34	20750	-57.20	20230104	8850	0.34	20230627	45500	-80.48	20220719	8850	0.34	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
22	20230628	120103	57	100.00	KOSPI		의약품	N	N	N	N	N	8890	-30	5	-0.34	121305530	13553	33.74	8950	9030	8860	11590	6250	8920	8950.46	1.84	0	4284	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1026	-1.00	8.17	12	0.12	-8869.00	1088.00	45500	20220719	-80.46	8850	20230627	0.45	20750	-57.16	20230104	8850	0.45	20230627	45500	-80.46	20220719	8850	0.45	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
23	20230628	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	8920	0	3	0.00	103821980	11588	28.85	8950	9030	8860	11590	6250	8920	8959.44	1.84	0	4330	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1029	-1.01	8.20	12	0.10	-8869.00	1088.00	45500	20220719	-80.40	8850	20230627	0.79	20750	-57.01	20230104	8850	0.79	20230627	45500	-80.40	20220719	8850	0.79	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
24	20230628	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	9010	90	2	1.01	66409970	7412	18.45	8950	9030	8860	11590	6250	8920	8959.79	1.84	0	2770	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1040	-1.02	8.28	12	0.06	-8869.00	1088.00	45500	20220719	-80.20	8850	20230627	1.81	20750	-56.58	20230104	8850	1.81	20230627	45500	-80.20	20220719	8850	1.81	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
25	20230628	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	8940	20	2	0.22	348980	39	0.10	8950	8950	8940	11590	6250	8920	8948.21	1.84	0	7	9206	9062	8956	8812	8706	9010	8760	115	2670	1000	5530	10	1	11540400	1032	-1.01	8.22	12	0.00	-8869.00	1088.00	45500	20220719	-80.35	8850	20230627	1.02	20750	-56.92	20230104	8850	1.02	20230627	45500	-80.35	20220719	8850	1.02	20230627	0.63	N	000230	1000	115 억	212163	N	N	0	N	N
26	20230627	160104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8920	-190	5	-2.09	357235750	40058	122.40	9020	9100	8850	11840	6380	9110	8917.95	1.91	0	-5895	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1029	-1.01	8.20	12	0.35	-8869.00	1088.00	45500	20220719	-80.40	8850	20230627	0.79	20750	-57.01	20230104	8850	0.79	20230627	45500	-80.40	20220719	8850	0.79	20230627	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
27	20230627	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8880	-230	5	-2.52	324793270	36403	111.23	9020	9100	8850	11840	6380	9110	8922.14	1.91	0	-6680	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1025	-1.00	8.16	12	0.32	-8869.00	1088.00	45500	20220719	-80.48	8850	20230627	0.34	20750	-57.20	20230104	8850	0.34	20230627	45500	-80.48	20220719	8850	0.34	20230627	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
28	20230627	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8920	-190	5	-2.09	278211780	31157	95.20	9020	9100	8850	11840	6380	9110	8929.33	1.91	0	-7149	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1029	-1.01	8.20	12	0.27	-8869.00	1088.00	45500	20220719	-80.40	8850	20230627	0.79	20750	-57.01	20230104	8850	0.79	20230627	45500	-80.40	20220719	8850	0.79	20230627	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
29	20230627	130104	57	100.00	KOSPI		의약품	N	N	N	N	N	8940	-170	5	-1.87	191788020	21431	65.48	9020	9100	8880	11840	6380	9110	8949.07	1.91	0	-6252	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1032	-1.01	8.22	12	0.19	-8869.00	1088.00	45500	20220719	-80.35	8860	20230626	0.90	20750	-56.92	20230104	8860	0.90	20230626	45500	-80.35	20220719	8860	0.90	20230626	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
30	20230627	120104	57	100.00	KOSPI		의약품	N	N	N	N	N	8910	-200	5	-2.20	167045190	18655	57.00	9020	9100	8880	11840	6380	9110	8954.42	1.91	0	-5223	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1028	-1.00	8.19	12	0.16	-8869.00	1088.00	45500	20220719	-80.42	8860	20230626	0.56	20750	-57.06	20230104	8860	0.56	20230626	45500	-80.42	20220719	8860	0.56	20230626	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
31	20230627	110104	57	100.00	KOSPI		의약품	N	N	N	N	N	8900	-210	5	-2.31	135806440	15149	46.29	9020	9100	8900	11840	6380	9110	8964.68	1.91	0	-4728	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1027	-1.00	8.18	12	0.13	-8869.00	1088.00	45500	20220719	-80.44	8860	20230626	0.45	20750	-57.11	20230104	8860	0.45	20230626	45500	-80.44	20220719	8860	0.45	20230626	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
32	20230627	100103	57	100.00	KOSPI		의약품	N	N	N	N	N	8960	-150	5	-1.65	60892550	6769	20.68	9020	9100	8940	11840	6380	9110	8995.75	1.91	0	-3282	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1034	-1.01	8.24	12	0.06	-8869.00	1088.00	45500	20220719	-80.31	8860	20230626	1.13	20750	-56.82	20230104	8860	1.13	20230626	45500	-80.31	20220719	8860	1.13	20230626	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
33	20230627	090104	57	100.00	KOSPI		의약품	N	N	N	N	N	9020	-90	5	-0.99	6024460	668	2.04	9020	9030	9010	11840	6380	9110	9018.24	1.91	0	-102	9516	9312	9086	8882	8656	9415	8985	115	2730	1000	5640	10	1	11540400	1041	-1.02	8.29	12	0.01	-8869.00	1088.00	45500	20220719	-80.18	8860	20230626	1.81	20750	-56.53	20230104	8860	1.81	20230626	45500	-80.18	20220719	8860	1.81	20230626	0.62	N	000230	1000	115 억	220951	N	N	3	N	N
34	20230626	160103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9110	110	2	1.22	295829670	32578	105.16	8970	9290	8860	11700	6300	9000	9080.54	1.84	0	6353	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1051	-1.03	8.37	12	0.28	-8869.00	1088.00	45500	20220719	-79.98	8860	20230626	2.82	20750	-56.10	20230104	8860	2.82	20230626	45500	-79.98	20220719	8860	2.82	20230626	0.61	N	000230	1000	115 억	212568	N	N	3	N	N
35	20230626	150104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9020	20	2	0.22	281888870	31042	100.20	8970	9290	8860	11700	6300	9000	9080.89	1.84	0	6007	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1041	-1.02	8.29	12	0.27	-8869.00	1088.00	45500	20220719	-80.18	8860	20230626	1.81	20750	-56.53	20230104	8860	1.81	20230626	45500	-80.18	20220719	8860	1.81	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
36	20230626	140104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9080	80	2	0.89	258124450	28416	91.72	8970	9290	8860	11700	6300	9000	9083.77	1.84	0	5613	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1048	-1.02	8.35	12	0.25	-8869.00	1088.00	45500	20220719	-80.04	8860	20230626	2.48	20750	-56.24	20230104	8860	2.48	20230626	45500	-80.04	20220719	8860	2.48	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
37	20230626	130104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9110	110	2	1.22	224924490	24765	79.94	8970	9290	8860	11700	6300	9000	9082.35	1.84	0	4051	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1051	-1.03	8.37	12	0.21	-8869.00	1088.00	45500	20220719	-79.98	8860	20230626	2.82	20750	-56.10	20230104	8860	2.82	20230626	45500	-79.98	20220719	8860	2.82	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
38	20230626	120104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9160	160	2	1.78	185537490	20451	66.01	8970	9290	8860	11700	6300	9000	9072.29	1.84	0	3889	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1057	-1.03	8.42	12	0.18	-8869.00	1088.00	45500	20220719	-79.87	8860	20230626	3.39	20750	-55.86	20230104	8860	3.39	20230626	45500	-79.87	20220719	8860	3.39	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
39	20230626	110103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9160	160	2	1.78	137800470	15271	49.29	8970	9210	8860	11700	6300	9000	9023.67	1.84	0	3897	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1057	-1.03	8.42	12	0.13	-8869.00	1088.00	45500	20220719	-79.87	8860	20230626	3.39	20750	-55.86	20230104	8860	3.39	20230626	45500	-79.87	20220719	8860	3.39	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
40	20230626	100104	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9070	70	2	0.78	72217650	8076	26.07	8970	9070	8860	11700	6300	9000	8942.25	1.84	0	1665	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1047	-1.02	8.34	12	0.07	-8869.00	1088.00	45500	20220719	-80.07	8860	20230626	2.37	20750	-56.29	20230104	8860	2.37	20230626	45500	-80.07	20220719	8860	2.37	20230626	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
41	20230626	090103	57	100.00	KOSPI		의약품	N	N	N	N	N	8970	-30	5	-0.33	2762760	308	0.99	8970	8970	8970	11700	6300	9000	8970.00	1.84	0	0	9186	9092	8996	8902	8806	9045	8855	115	2700	1000	5580	10	1	11540400	1035	-1.01	8.24	12	0.00	-8869.00	1088.00	45500	20220719	-80.29	8900	20230623	0.79	20750	-56.77	20230104	8900	0.79	20230623	45500	-80.29	20220719	8900	0.79	20230623	0.61	N	000230	1000	115 억	212568	N	N	15	N	N
42	20230623	150103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8990	-40	5	-0.44	261062740	29132	87.34	9020	9090	8900	11730	6330	9030	8961.37	1.85	0	-990	9283	9156	9063	8936	8843	9220	9000	115	2700	1000	5590	10	1	11540400	1037	-1.01	8.26	12	0.25	-8869.00	1088.00	45500	20220719	-80.24	8900	20230623	1.01	20750	-56.67	20230104	8900	1.01	20230623	45500	-80.24	20220719	8900	1.01	20230623	0.60	N	000230	1000	115 억	213523	N	N	3	N	N
43	20230623	140103	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	8910	-120	5	-1.33	223452180	24928	74.74	9020	9090	8900	11730	6330	9030	8963.90	1.85	0	550	9283	9156	9063	8936	8843	9220	9000	115	2700	1000	5590	10	1	11540400	1028	-1.00	8.19	12	0.22	-8869.00	1088.00	45500	20220719	-80.42	8900	20230623	0.11	20750	-57.06	20230104	8900	0.11	20230623	45500	-80.42	20220719	8900	0.11	20230623	0.60	N	000230	1000	115 억	213523	N	N	3	N	N
44	20230622	160554	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9030	-90	5	-0.99	301146660	33116	65.39	9000	9190	8970	11850	6390	9120	9094.25	1.81	0	4948	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1042	-1.02	8.30	12	0.29	-8869.00	1088.00	45500	20220719	-80.15	8970	20230622	0.67	20750	-56.48	20230104	8970	0.67	20230622	45500	-80.15	20220719	8970	0.67	20230622	0.60	N	000230	1000	115 억	208573	N	N	3	N	N
45	20230622	150144	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9060	-60	5	-0.66	267956450	29437	58.12	9000	9190	8970	11850	6390	9120	9102.71	1.81	0	4662	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1046	-1.02	8.33	12	0.26	-8869.00	1088.00	45500	20220719	-80.09	8970	20230622	1.00	20750	-56.34	20230104	8970	1.00	20230622	45500	-80.09	20220719	8970	1.00	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
46	20230622	140823	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9100	-20	5	-0.22	231871840	25460	50.27	9000	9190	8970	11850	6390	9120	9107.30	1.81	0	4966	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1050	-1.03	8.36	12	0.22	-8869.00	1088.00	45500	20220719	-80.00	8970	20230622	1.45	20750	-56.14	20230104	8970	1.45	20230622	45500	-80.00	20220719	8970	1.45	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
47	20230622	130247	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9170	50	2	0.55	200904400	22065	43.57	9000	9190	8970	11850	6390	9120	9105.12	1.81	0	5751	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1058	-1.03	8.43	12	0.19	-8869.00	1088.00	45500	20220719	-79.85	8970	20230622	2.23	20750	-55.81	20230104	8970	2.23	20230622	45500	-79.85	20220719	8970	2.23	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
48	20230622	120953	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9170	50	2	0.55	173679230	19095	37.70	9000	9190	8970	11850	6390	9120	9095.53	1.81	0	5877	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1058	-1.03	8.43	12	0.17	-8869.00	1088.00	45500	20220719	-79.85	8970	20230622	2.23	20750	-55.81	20230104	8970	2.23	20230622	45500	-79.85	20220719	8970	2.23	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
49	20230622	110419	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9150	30	2	0.33	143658990	15821	31.24	9000	9180	8970	11850	6390	9120	9080.27	1.81	0	4586	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1056	-1.03	8.41	12	0.14	-8869.00	1088.00	45500	20220719	-79.89	8970	20230622	2.01	20750	-55.90	20230104	8970	2.01	20230622	45500	-79.89	20220719	8970	2.01	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
50	20230622	100916	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9130	10	2	0.11	102476650	11305	22.32	9000	9180	8970	11850	6390	9120	9064.72	1.81	0	3863	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1054	-1.03	8.39	12	0.10	-8869.00	1088.00	45500	20220719	-79.93	8970	20230622	1.78	20750	-56.00	20230104	8970	1.78	20230622	45500	-79.93	20220719	8970	1.78	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
51	20230622	090110	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9090	-30	5	-0.33	23313560	2586	5.11	9000	9100	8970	11850	6390	9120	9015.30	1.81	0	710	9493	9306	9213	9026	8933	9260	8980	115	2730	1000	5650	10	1	11540400	1049	-1.02	8.35	12	0.02	-8869.00	1088.00	45500	20220719	-80.02	8970	20230622	1.34	20750	-56.19	20230104	8970	1.34	20230622	45500	-80.02	20220719	8970	1.34	20230622	0.60	N	000230	1000	115 억	208573	N	N	109	N	N
52	20230621	160213	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9120	-310	5	-3.29	461278940	50025	161.52	9400	9400	9120	12250	6610	9430	9221.25	1.85	0	-3804	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1052	-1.03	8.38	12	0.43	-8869.00	1088.00	45500	20220719	-79.96	9120	20230621	0.00	20750	-56.05	20230104	9120	0.00	20230621	45500	-79.96	20220719	9120	0.00	20230621	0.60	N	000230	1000	115 억	213667	N	N	109	N	N
53	20230621	150309	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9150	-280	5	-2.97	422034680	45724	147.63	9400	9400	9120	12250	6610	9430	9230.05	1.85	0	-4341	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1056	-1.03	8.41	12	0.40	-8869.00	1088.00	45500	20220719	-79.89	9120	20230621	0.33	20750	-55.90	20230104	9120	0.33	20230621	45500	-79.89	20220719	9120	0.33	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
54	20230621	140622	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9200	-230	5	-2.44	353714200	38270	123.56	9400	9400	9150	12250	6610	9430	9242.60	1.85	0	-3622	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1062	-1.04	8.46	12	0.33	-8869.00	1088.00	45500	20220719	-79.78	9150	20230621	0.55	20750	-55.66	20230104	9150	0.55	20230621	45500	-79.78	20220719	9150	0.55	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
55	20230621	130223	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9230	-200	5	-2.12	306994830	33179	107.13	9400	9400	9150	12250	6610	9430	9252.68	1.85	0	-3734	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1065	-1.04	8.48	12	0.29	-8869.00	1088.00	45500	20220719	-79.71	9150	20230621	0.87	20750	-55.52	20230104	9150	0.87	20230621	45500	-79.71	20220719	9150	0.87	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
56	20230621	121009	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9250	-180	5	-1.91	294048130	31776	102.60	9400	9400	9150	12250	6610	9430	9253.78	1.85	0	-3193	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1067	-1.04	8.50	12	0.28	-8869.00	1088.00	45500	20220719	-79.67	9150	20230621	1.09	20750	-55.42	20230104	9150	1.09	20230621	45500	-79.67	20220719	9150	1.09	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
57	20230621	110701	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9250	-180	5	-1.91	261015030	28203	91.06	9400	9400	9150	12250	6610	9430	9254.87	1.85	0	-2884	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1067	-1.04	8.50	12	0.24	-8869.00	1088.00	45500	20220719	-79.67	9150	20230621	1.09	20750	-55.42	20230104	9150	1.09	20230621	45500	-79.67	20220719	9150	1.09	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
58	20230621	100556	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9280	-150	5	-1.59	157355310	16935	54.68	9400	9400	9150	12250	6610	9430	9291.72	1.85	0	-2178	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1071	-1.05	8.53	12	0.15	-8869.00	1088.00	45500	20220719	-79.60	9150	20230621	1.42	20750	-55.28	20230104	9150	1.42	20230621	45500	-79.60	20220719	9150	1.42	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
59	20230621	090634	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9350	-80	5	-0.85	12224230	1308	4.22	9400	9400	9300	12250	6610	9430	9345.74	1.85	0	-562	9656	9542	9446	9332	9236	9495	9285	115	2820	1000	5840	10	1	11540400	1079	-1.05	8.59	12	0.01	-8869.00	1088.00	45500	20220719	-79.45	9300	20230621	0.54	20750	-54.94	20230104	9300	0.54	20230621	45500	-79.45	20220719	9300	0.54	20230621	0.60	N	000230	1000	115 억	213667	N	N	0	N	N
60	20230620	161018	57	100.00	KOSPI		의약품	N	N	N	N	N	9430	-80	5	-0.84	291181960	30946	105.29	9560	9560	9350	12360	6660	9510	9409.29	1.91	0	-7140	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1088	-1.06	8.67	12	0.27	-8869.00	1088.00	45500	20220719	-79.27	9310	20230615	1.29	20750	-54.55	20230104	9310	1.29	20230615	45500	-79.27	20220719	9310	1.29	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
61	20230620	150118	57	100.00	KOSPI		의약품	N	N	N	N	N	9380	-130	5	-1.37	236604610	25125	85.49	9560	9560	9380	12360	6660	9510	9417.10	1.91	0	-6448	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1082	-1.06	8.62	12	0.22	-8869.00	1088.00	45500	20220719	-79.38	9310	20230615	0.75	20750	-54.80	20230104	9310	0.75	20230615	45500	-79.38	20220719	9310	0.75	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
62	20230620	140316	57	100.00	KOSPI		의약품	N	N	N	N	N	9440	-70	5	-0.74	190464640	20223	68.81	9560	9560	9380	12360	6660	9510	9418.22	1.91	0	-4458	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1089	-1.06	8.68	12	0.18	-8869.00	1088.00	45500	20220719	-79.25	9310	20230615	1.40	20750	-54.51	20230104	9310	1.40	20230615	45500	-79.25	20220719	9310	1.40	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
63	20230620	130909	57	100.00	KOSPI		의약품	N	N	N	N	N	9420	-90	5	-0.95	169761840	18026	61.33	9560	9560	9380	12360	6660	9510	9417.61	1.91	0	-4119	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1087	-1.06	8.66	12	0.16	-8869.00	1088.00	45500	20220719	-79.30	9310	20230615	1.18	20750	-54.60	20230104	9310	1.18	20230615	45500	-79.30	20220719	9310	1.18	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
64	20230620	120456	57	100.00	KOSPI		의약품	N	N	N	N	N	9410	-100	5	-1.05	146371910	15541	52.88	9560	9560	9380	12360	6660	9510	9418.44	1.91	0	-3657	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1086	-1.06	8.65	12	0.13	-8869.00	1088.00	45500	20220719	-79.32	9310	20230615	1.07	20750	-54.65	20230104	9310	1.07	20230615	45500	-79.32	20220719	9310	1.07	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
65	20230620	110916	57	100.00	KOSPI		의약품	N	N	N	N	N	9400	-110	5	-1.16	128760770	13671	46.51	9560	9560	9380	12360	6660	9510	9418.53	1.91	0	-3221	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1085	-1.06	8.64	12	0.12	-8869.00	1088.00	45500	20220719	-79.34	9310	20230615	0.97	20750	-54.70	20230104	9310	0.97	20230615	45500	-79.34	20220719	9310	0.97	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
66	20230620	100727	57	100.00	KOSPI		의약품	N	N	N	N	N	9420	-90	5	-0.95	87396550	9272	31.55	9560	9560	9400	12360	6660	9510	9425.86	1.91	0	-1500	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1087	-1.06	8.66	12	0.08	-8869.00	1088.00	45500	20220719	-79.30	9310	20230615	1.18	20750	-54.60	20230104	9310	1.18	20230615	45500	-79.30	20220719	9310	1.18	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
67	20230620	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	9470	-40	5	-0.42	2234850	235	0.80	9560	9560	9470	12360	6660	9510	9510.00	1.91	0	-107	9670	9590	9520	9440	9370	9555	9405	115	2850	1000	5890	10	1	11540400	1093	-1.07	8.70	12	0.00	-8869.00	1088.00	45500	20220719	-79.19	9310	20230615	1.72	20750	-54.36	20230104	9310	1.72	20230615	45500	-79.19	20220719	9310	1.72	20230615	0.60	N	000230	1000	115 억	220807	N	N	0	N	N
68	20230619	160856	57	100.00	KOSPI		의약품	N	N	N	N	N	9510	-20	5	-0.21	279289520	29373	52.70	9530	9600	9450	12380	6680	9530	9508.37	1.90	0	1129	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1097	-1.07	8.74	12	0.25	-8869.00	1088.00	45500	20220719	-79.10	9310	20230615	2.15	20750	-54.17	20230104	9310	2.15	20230615	45500	-79.10	20220719	9310	2.15	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
69	20230619	150227	57	100.00	KOSPI		의약품	N	N	N	N	N	9540	10	2	0.10	250773850	26374	47.32	9530	9600	9450	12380	6680	9530	9508.37	1.90	0	832	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1101	-1.08	8.77	12	0.23	-8869.00	1088.00	45500	20220719	-79.03	9310	20230615	2.47	20750	-54.02	20230104	9310	2.47	20230615	45500	-79.03	20220719	9310	2.47	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
70	20230619	140151	57	100.00	KOSPI		의약품	N	N	N	N	N	9510	-20	5	-0.21	225344830	23700	42.52	9530	9600	9450	12380	6680	9530	9508.21	1.90	0	1038	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1097	-1.07	8.74	12	0.21	-8869.00	1088.00	45500	20220719	-79.10	9310	20230615	2.15	20750	-54.17	20230104	9310	2.15	20230615	45500	-79.10	20220719	9310	2.15	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
71	20230619	130356	57	100.00	KOSPI		의약품	N	N	N	N	N	9480	-50	5	-0.52	199893580	21014	37.70	9530	9600	9450	12380	6680	9530	9512.39	1.90	0	849	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1094	-1.07	8.71	12	0.18	-8869.00	1088.00	45500	20220719	-79.16	9310	20230615	1.83	20750	-54.31	20230104	9310	1.83	20230615	45500	-79.16	20220719	9310	1.83	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
72	20230619	120737	57	100.00	KOSPI		의약품	N	N	N	N	N	9480	-50	5	-0.52	179989240	18911	33.93	9530	9600	9450	12380	6680	9530	9517.69	1.90	0	675	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1094	-1.07	8.71	12	0.16	-8869.00	1088.00	45500	20220719	-79.16	9310	20230615	1.83	20750	-54.31	20230104	9310	1.83	20230615	45500	-79.16	20220719	9310	1.83	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
73	20230619	110439	57	100.00	KOSPI		의약품	N	N	N	N	N	9530	0	3	0.00	161480660	16963	30.43	9530	9600	9450	12380	6680	9530	9519.58	1.90	0	548	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1100	-1.07	8.76	12	0.15	-8869.00	1088.00	45500	20220719	-79.05	9310	20230615	2.36	20750	-54.07	20230104	9310	2.36	20230615	45500	-79.05	20220719	9310	2.36	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
74	20230619	100351	57	100.00	KOSPI		의약품	N	N	N	N	N	9550	20	2	0.21	117957370	12395	22.24	9530	9600	9450	12380	6680	9530	9516.52	1.90	0	1179	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1102	-1.08	8.78	12	0.11	-8869.00	1088.00	45500	20220719	-79.01	9310	20230615	2.58	20750	-53.98	20230104	9310	2.58	20230615	45500	-79.01	20220719	9310	2.58	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
75	20230619	090502	57	100.00	KOSPI		의약품	N	N	N	N	N	9580	50	2	0.52	17416000	1824	3.27	9530	9600	9510	12380	6680	9530	9548.35	1.90	0	-839	9870	9700	9540	9370	9210	9785	9455	115	2850	1000	5900	10	1	11540400	1106	-1.08	8.81	12	0.02	-8869.00	1088.00	45500	20220719	-78.95	9310	20230615	2.90	20750	-53.83	20230104	9310	2.90	20230615	45500	-78.95	20220719	9310	2.90	20230615	0.61	N	000230	1000	115 억	219365	N	N	0	N	N
76	20230616	160734	57	100.00	KOSPI		의약품	N	N	N	N	N	9530	100	2	1.06	528509000	55251	76.97	9420	9710	9380	12250	6610	9430	9565.75	1.90	0	-1077	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1100	-1.07	8.76	12	0.48	-8869.00	1088.00	45500	20220719	-79.05	9310	20230615	2.36	20750	-54.07	20230104	9310	2.36	20230615	45500	-79.05	20220719	9310	2.36	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
77	20230616	150305	57	100.00	KOSPI		의약품	N	N	N	N	N	9550	120	2	1.27	511465190	53463	74.48	9420	9710	9380	12250	6610	9430	9566.74	1.90	0	-1371	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1102	-1.08	8.78	12	0.46	-8869.00	1088.00	45500	20220719	-79.01	9310	20230615	2.58	20750	-53.98	20230104	9310	2.58	20230615	45500	-79.01	20220719	9310	2.58	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
78	20230616	140958	57	100.00	KOSPI		의약품	N	N	N	N	N	9510	80	2	0.85	417657630	43643	60.80	9420	9710	9380	12250	6610	9430	9569.90	1.90	0	176	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1097	-1.07	8.74	12	0.38	-8869.00	1088.00	45500	20220719	-79.10	9310	20230615	2.15	20750	-54.17	20230104	9310	2.15	20230615	45500	-79.10	20220719	9310	2.15	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
79	20230616	130905	57	100.00	KOSPI		의약품	N	N	N	N	N	9570	140	2	1.48	368996860	38549	53.70	9420	9710	9380	12250	6610	9430	9572.19	1.90	0	1823	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1104	-1.08	8.80	12	0.33	-8869.00	1088.00	45500	20220719	-78.97	9310	20230615	2.79	20750	-53.88	20230104	9310	2.79	20230615	45500	-78.97	20220719	9310	2.79	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
80	20230616	120620	57	100.00	KOSPI		의약품	N	N	N	N	N	9620	190	2	2.01	319316960	33376	46.50	9420	9710	9380	12250	6610	9430	9567.30	1.90	0	2007	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1110	-1.08	8.84	12	0.29	-8869.00	1088.00	45500	20220719	-78.86	9310	20230615	3.33	20750	-53.64	20230104	9310	3.33	20230615	45500	-78.86	20220719	9310	3.33	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
81	20230616	110709	57	100.00	KOSPI		의약품	N	N	N	N	N	9620	190	2	2.01	269855710	28250	39.36	9420	9710	9380	12250	6610	9430	9552.46	1.90	0	1561	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1110	-1.08	8.84	12	0.24	-8869.00	1088.00	45500	20220719	-78.86	9310	20230615	3.33	20750	-53.64	20230104	9310	3.33	20230615	45500	-78.86	20220719	9310	3.33	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
82	20230616	100546	57	100.00	KOSPI		의약품	N	N	N	N	N	9580	150	2	1.59	137618000	14485	20.18	9420	9610	9380	12250	6610	9430	9500.77	1.90	0	2777	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1106	-1.08	8.81	12	0.13	-8869.00	1088.00	45500	20220719	-78.95	9310	20230615	2.90	20750	-53.83	20230104	9310	2.90	20230615	45500	-78.95	20220719	9310	2.90	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
83	20230616	090622	57	100.00	KOSPI		의약품	N	N	N	N	N	9460	30	2	0.32	31372340	3328	4.64	9420	9480	9380	12250	6610	9430	9426.78	1.90	0	2164	9910	9670	9490	9250	9070	9580	9160	115	2820	1000	5840	10	1	11540400	1092	-1.07	8.69	12	0.03	-8869.00	1088.00	45500	20220719	-79.21	9310	20230615	1.61	20750	-54.41	20230104	9310	1.61	20230615	45500	-79.21	20220719	9310	1.61	20230615	0.63	N	000230	1000	115 억	219063	N	N	0	N	N
84	20230615	150723	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9350	-370	5	-3.81	634911740	67051	75.47	9720	9730	9310	12630	6810	9720	9469.09	1.91	0	-445	10046	9882	9726	9562	9406	9805	9485	115	2910	1000	6020	10	1	11540400	1079	-1.05	8.59	12	0.58	-8869.00	1088.00	45500	20220719	-79.45	9310	20230615	0.43	20750	-54.94	20230104	9310	0.43	20230615	45500	-79.45	20220719	9310	0.43	20230615	0.73	N	000230	1000	115 억	220370	N	N	0	N	N
85	20230615	140401	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9460	-260	5	-2.67	563469270	59445	66.91	9720	9730	9310	12630	6810	9720	9478.83	1.91	0	-1204	10046	9882	9726	9562	9406	9805	9485	115	2910	1000	6020	10	1	11540400	1092	-1.07	8.69	12	0.52	-8869.00	1088.00	45500	20220719	-79.21	9310	20230615	1.61	20750	-54.41	20230104	9310	1.61	20230615	45500	-79.21	20220719	9310	1.61	20230615	0.73	N	000230	1000	115 억	220370	N	N	0	N	N
86	20230615	130630	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9470	-250	5	-2.57	534346520	56352	63.43	9720	9730	9310	12630	6810	9720	9482.30	1.91	0	-1854	10046	9882	9726	9562	9406	9805	9485	115	2910	1000	6020	10	1	11540400	1093	-1.07	8.70	12	0.49	-8869.00	1088.00	45500	20220719	-79.19	9310	20230615	1.72	20750	-54.36	20230104	9310	1.72	20230615	45500	-79.19	20220719	9310	1.72	20230615	0.73	N	000230	1000	115 억	220370	N	N	0	N	N
87	20230615	120413	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9540	-180	5	-1.85	491918870	51880	58.40	9720	9730	9310	12630	6810	9720	9481.86	1.91	0	-1590	10046	9882	9726	9562	9406	9805	9485	115	2910	1000	6020	10	1	11540400	1101	-1.08	8.77	12	0.45	-8869.00	1088.00	45500	20220719	-79.03	9310	20230615	2.47	20750	-54.02	20230104	9310	2.47	20230615	45500	-79.03	20220719	9310	2.47	20230615	0.73	N	000230	1000	115 억	220370	N	N	0	N	N
88	20230615	110240	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	9380	-340	5	-3.50	320529390	33594	37.81	9720	9730	9380	12630	6810	9720	9541.27	1.91	0	-9928	10046	9882	9726	9562	9406	9805	9485	115	2910	1000	6020	10	1	11540400	1082	-1.06	8.62	12	0.29	-8869.00	1088.00	45500	20220719	-79.38	9380	20230615	0.00	20750	-54.80	20230104	9380	0.00	20230615	45500	-79.38	20220719	9380	0.00	20230615	0.73	N	000230	1000	115 억	220370	N	N	0	N	N
89	20230611	184847	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	10920	-280	5	-2.50	1583067410	142681	199.23	11210	11530	10920	14560	7840	11200	11096.81	1.77	-14831	-54952	11953	11576	11323	10946	10693	11450	10820	115	3360	1000	6940	10	1	11540400	1260	-1.23	10.04	12	1.24	-8869.00	1088.00	45500	20220719	-76.00	10920	20230609	0.00	20750	-47.37	20230104	10920	0.00	20230609	45500	-76.00	20220719	10920	0.00	20230609	0.82	N	000230	1000	115 억	204751	N	N	156	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History