KissMeData/002720/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	30	2	0.73	357642695	86684	43.40	4120	4160	4090	5350	2885	4120	4125.82	0.72	0	-969	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	878	24.70	1.15	12	0.41	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
3	20230630	150132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	0	3	0.00	322191295	78131	39.12	4120	4160	4090	5350	2885	4120	4123.73	0.72	0	-2053	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	872	24.52	1.14	12	0.37	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4080	0.98	20230622	7020	-41.31	20221213	3830	7.57	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
4	20230630	140133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	0	3	0.00	260672105	63257	31.67	4120	4160	4090	5350	2885	4120	4120.84	0.72	0	-2787	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	872	24.52	1.14	12	0.30	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4080	0.98	20230622	7020	-41.31	20221213	3830	7.57	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
5	20230630	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4110	-10	5	-0.24	246445105	59804	29.94	4120	4160	4090	5350	2885	4120	4120.88	0.72	0	-3695	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	870	24.46	1.14	12	0.28	168.00	3620.00	6704	20221213	-38.69	3657	20220928	12.39	6035	-31.90	20230102	4080	0.74	20230622	7020	-41.45	20221213	3830	7.31	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
6	20230630	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4110	-10	5	-0.24	218848975	53085	26.58	4120	4160	4090	5350	2885	4120	4122.61	0.72	0	-3517	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	870	24.46	1.14	12	0.25	168.00	3620.00	6704	20221213	-38.69	3657	20220928	12.39	6035	-31.90	20230102	4080	0.74	20230622	7020	-41.45	20221213	3830	7.31	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
7	20230630	110132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4110	-10	5	-0.24	168994950	40979	20.52	4120	4160	4090	5350	2885	4120	4123.94	0.72	0	-5277	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	870	24.46	1.14	12	0.19	168.00	3620.00	6704	20221213	-38.69	3657	20220928	12.39	6035	-31.90	20230102	4080	0.74	20230622	7020	-41.45	20221213	3830	7.31	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
8	20230630	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4125	5	2	0.12	126303990	30655	15.35	4120	4160	4090	5350	2885	4120	4120.18	0.72	0	-6917	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	873	24.55	1.14	12	0.14	168.00	3620.00	6704	20221213	-38.47	3657	20220928	12.80	6035	-31.65	20230102	4080	1.10	20230622	7020	-41.24	20221213	3830	7.70	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
9	20230630	090133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	30	2	0.73	8811215	2129	1.07	4120	4160	4120	5350	2885	4120	4138.66	0.72	0	-295	4233	4176	4143	4086	4053	4160	4070	212	1232	1000	2550	5	1	21159832	878	24.70	1.15	12	0.01	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	5.22	N	002720	1000	211 억	153140	N	N	2	N	N
10	20230629	160133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	-90	5	-2.14	820343465	198329	76.06	4165	4200	4110	5470	2950	4210	4136.36	0.94	0	-33407	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	872	24.52	1.14	12	0.94	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4080	0.98	20230622	7020	-41.31	20221213	3830	7.57	20220928	5.18	N	002720	1000	211 억	198195	N	N	2	N	N
11	20230629	150131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4115	-95	5	-2.26	731765035	176800	67.80	4165	4200	4110	5470	2950	4210	4138.94	0.94	0	-31384	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	871	24.49	1.14	12	0.84	168.00	3620.00	6704	20221213	-38.62	3657	20220928	12.52	6035	-31.81	20230102	4080	0.86	20230622	7020	-41.38	20221213	3830	7.44	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
12	20230629	140132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	-90	5	-2.14	583390080	140817	54.00	4165	4200	4120	5470	2950	4210	4142.90	0.94	0	-22857	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	872	24.52	1.14	12	0.67	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4080	0.98	20230622	7020	-41.31	20221213	3830	7.57	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
13	20230629	130132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4135	-75	5	-1.78	496701075	119820	45.95	4165	4200	4120	5470	2950	4210	4145.39	0.94	0	-21384	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	875	24.61	1.14	12	0.57	168.00	3620.00	6704	20221213	-38.32	3657	20220928	13.07	6035	-31.48	20230102	4080	1.35	20230622	7020	-41.10	20221213	3830	7.96	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
14	20230629	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4135	-75	5	-1.78	417815645	100724	38.63	4165	4200	4125	5470	2950	4210	4148.12	0.94	0	-20400	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	875	24.61	1.14	12	0.48	168.00	3620.00	6704	20221213	-38.32	3657	20220928	13.07	6035	-31.48	20230102	4080	1.35	20230622	7020	-41.10	20221213	3830	7.96	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
15	20230629	110132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4145	-65	5	-1.54	305482580	73541	28.20	4165	4200	4135	5470	2950	4210	4153.91	0.94	0	-16710	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	877	24.67	1.15	12	0.35	168.00	3620.00	6704	20221213	-38.17	3657	20220928	13.34	6035	-31.32	20230102	4080	1.59	20230622	7020	-40.95	20221213	3830	8.22	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
16	20230629	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4160	-50	5	-1.19	183330275	44101	16.91	4165	4200	4145	5470	2950	4210	4157.05	0.94	0	-8347	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	880	24.76	1.15	12	0.21	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
17	20230629	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4175	-35	5	-0.83	12874080	3091	1.19	4165	4200	4165	5470	2950	4210	4165.02	0.94	0	306	4383	4296	4223	4136	4063	4340	4180	212	1260	1000	2610	5	1	21159832	883	24.85	1.15	12	0.01	168.00	3620.00	6704	20221213	-37.72	3657	20220928	14.16	6035	-30.82	20230102	4080	2.33	20230622	7020	-40.53	20221213	3830	9.01	20220928	5.18	N	002720	1000	211 억	198195	N	N	0	N	N
18	20230628	160131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	80	2	1.94	1097130255	258456	89.19	4180	4310	4150	5360	2895	4130	4244.97	0.60	0	67534	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	891	25.06	1.16	12	1.22	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4080	3.19	20230622	7020	-40.03	20221213	3830	9.92	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
19	20230628	150132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	80	2	1.94	1053665700	248140	85.63	4180	4310	4150	5360	2895	4130	4246.25	0.60	0	68319	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	891	25.06	1.16	12	1.17	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4080	3.19	20230622	7020	-40.03	20221213	3830	9.92	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
20	20230628	140132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4215	85	2	2.06	992058130	233532	80.59	4180	4310	4150	5360	2895	4130	4248.06	0.60	0	67995	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	892	25.09	1.16	12	1.10	168.00	3620.00	6704	20221213	-37.13	3657	20220928	15.26	6035	-30.16	20230102	4080	3.31	20230622	7020	-39.96	20221213	3830	10.05	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
21	20230628	130132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4245	115	2	2.78	876541925	206208	71.16	4180	4310	4150	5360	2895	4130	4250.77	0.60	0	65192	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	898	25.27	1.17	12	0.97	168.00	3620.00	6704	20221213	-36.68	3657	20220928	16.08	6035	-29.66	20230102	4080	4.04	20230622	7020	-39.53	20221213	3830	10.84	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
22	20230628	120125	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4260	130	2	3.15	841040065	197849	68.27	4180	4310	4150	5360	2895	4130	4250.92	0.60	0	66592	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	901	25.36	1.18	12	0.94	168.00	3620.00	6704	20221213	-36.46	3657	20220928	16.49	6035	-29.41	20230102	4080	4.41	20230622	7020	-39.32	20221213	3830	11.23	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
23	20230628	110132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4260	130	2	3.15	716891255	168650	58.20	4180	4310	4150	5360	2895	4130	4250.76	0.60	0	57200	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	901	25.36	1.18	12	0.80	168.00	3620.00	6704	20221213	-36.46	3657	20220928	16.49	6035	-29.41	20230102	4080	4.41	20230622	7020	-39.32	20221213	3830	11.23	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
24	20230628	100132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4305	175	2	4.24	550125835	129716	44.76	4180	4310	4150	5360	2895	4130	4241.00	0.60	0	52956	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	911	25.62	1.19	12	0.61	168.00	3620.00	6704	20221213	-35.78	3657	20220928	17.72	6035	-28.67	20230102	4080	5.51	20230622	7020	-38.68	20221213	3830	12.40	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
25	20230628	090131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	60	2	1.45	16365845	3912	1.35	4180	4190	4170	5360	2895	4130	4183.50	0.60	0	-300	4236	4182	4141	4087	4046	4210	4115	212	1232	1000	2560	5	1	21159832	887	24.94	1.16	12	0.02	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4080	2.70	20230622	7020	-40.31	20221213	3830	9.40	20220928	5.05	N	002720	1000	211 억	127675	N	N	1	N	N
26	20230627	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4130	5	2	0.12	1180621120	284945	41.79	4125	4195	4100	5360	2890	4125	4143.35	0.56	0	6620	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	874	24.58	1.14	12	1.35	168.00	3620.00	6704	20221213	-38.39	3657	20220928	12.93	6035	-31.57	20230102	4080	1.23	20230622	7020	-41.17	20221213	3830	7.83	20220928	4.60	N	002720	1000	211 억	118490	N	N	1	N	N
27	20230627	150132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4125	0	3	0.00	1052434825	253904	37.24	4125	4195	4100	5360	2890	4125	4145.01	0.56	0	3139	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	873	24.55	1.14	12	1.20	168.00	3620.00	6704	20221213	-38.47	3657	20220928	12.80	6035	-31.65	20230102	4080	1.10	20230622	7020	-41.24	20221213	3830	7.70	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
28	20230627	140133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4140	15	2	0.36	921143360	222166	32.58	4125	4195	4100	5360	2890	4125	4146.19	0.56	0	753	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	876	24.64	1.14	12	1.05	168.00	3620.00	6704	20221213	-38.25	3657	20220928	13.21	6035	-31.40	20230102	4080	1.47	20230622	7020	-41.03	20221213	3830	8.09	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
29	20230627	130133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4145	20	2	0.48	729144675	175732	25.77	4125	4195	4100	5360	2890	4125	4149.19	0.56	0	17740	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	877	24.67	1.15	12	0.83	168.00	3620.00	6704	20221213	-38.17	3657	20220928	13.34	6035	-31.32	20230102	4080	1.59	20230622	7020	-40.95	20221213	3830	8.22	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
30	20230627	120133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4170	45	2	1.09	620285670	149534	21.93	4125	4195	4100	5360	2890	4125	4148.13	0.56	0	23310	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	882	24.82	1.15	12	0.71	168.00	3620.00	6704	20221213	-37.80	3657	20220928	14.03	6035	-30.90	20230102	4080	2.21	20230622	7020	-40.60	20221213	3830	8.88	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
31	20230627	110133	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	65	2	1.58	535825060	129251	18.96	4125	4195	4100	5360	2890	4125	4145.62	0.56	0	19453	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	887	24.94	1.16	12	0.61	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4080	2.70	20230622	7020	-40.31	20221213	3830	9.40	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
32	20230627	100131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4145	20	2	0.48	390247350	94331	13.83	4125	4180	4100	5360	2890	4125	4137.00	0.56	0	865	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	877	24.67	1.15	12	0.45	168.00	3620.00	6704	20221213	-38.17	3657	20220928	13.34	6035	-31.32	20230102	4080	1.59	20230622	7020	-40.95	20221213	3830	8.22	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
33	20230627	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4145	20	2	0.48	27814735	6740	0.99	4125	4155	4125	5360	2890	4125	4126.82	0.56	0	385	4431	4277	4191	4037	3951	4235	3995	212	1235	1000	2550	5	1	21159832	877	24.67	1.15	12	0.03	168.00	3620.00	6704	20221213	-38.17	3657	20220928	13.34	6035	-31.32	20230102	4080	1.59	20230622	7020	-40.95	20221213	3830	8.22	20220928	4.60	N	002720	1000	211 억	118490	N	N	7	N	N
34	20230626	160132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4125	-240	5	-5.50	2791540060	671177	6.88	4230	4345	4105	5670	3060	4365	4159.24	0.80	0	-53487	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	873	24.55	1.14	12	3.17	168.00	3620.00	6704	20221213	-38.47	3657	20220928	12.80	6035	-31.65	20230102	4080	1.10	20230622	7020	-41.24	20221213	3830	7.70	20220928	4.57	N	002720	1000	211 억	169913	N	N	7	N	N
35	20230626	150132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4135	-230	5	-5.27	2548817755	612444	6.28	4230	4345	4105	5670	3060	4365	4161.62	0.80	0	-52575	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	875	24.61	1.14	12	2.89	168.00	3620.00	6704	20221213	-38.32	3657	20220928	13.07	6035	-31.48	20230102	4080	1.35	20230622	7020	-41.10	20221213	3830	7.96	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
36	20230626	140132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4160	-205	5	-4.70	2224549300	534179	5.48	4230	4345	4105	5670	3060	4365	4164.32	0.80	0	-50172	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	880	24.76	1.15	12	2.52	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
37	20230626	130132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4170	-195	5	-4.47	2130866575	511677	5.25	4230	4345	4105	5670	3060	4365	4164.37	0.80	0	-49175	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	882	24.82	1.15	12	2.42	168.00	3620.00	6704	20221213	-37.80	3657	20220928	14.03	6035	-30.90	20230102	4080	2.21	20230622	7020	-40.60	20221213	3830	8.88	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
38	20230626	120132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4185	-180	5	-4.12	1942701415	466529	4.78	4230	4345	4105	5670	3060	4365	4164.04	0.80	0	-49568	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	886	24.91	1.16	12	2.20	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4080	2.57	20230622	7020	-40.38	20221213	3830	9.27	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
39	20230626	110131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4185	-180	5	-4.12	1791508360	430458	4.41	4230	4345	4105	5670	3060	4365	4161.73	0.80	0	-46663	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	886	24.91	1.16	12	2.03	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4080	2.57	20230622	7020	-40.38	20221213	3830	9.27	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
40	20230626	100131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4155	-210	5	-4.81	1525180670	366499	3.76	4230	4345	4105	5670	3060	4365	4161.33	0.80	0	-49240	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	879	24.73	1.15	12	1.73	168.00	3620.00	6704	20221213	-38.02	3657	20220928	13.62	6035	-31.15	20230102	4080	1.84	20230622	7020	-40.81	20221213	3830	8.49	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
41	20230626	090131	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4170	-195	5	-4.47	265587900	63120	0.65	4230	4240	4160	5670	3060	4365	4206.97	0.80	0	-7282	5721	5042	4671	3992	3621	5382	4332	212	1305	1000	2700	5	1	21159832	882	24.82	1.15	12	0.30	168.00	3620.00	6704	20221213	-37.80	3657	20220928	14.03	6035	-30.90	20230102	4080	2.21	20230622	7020	-40.60	20221213	3830	8.88	20220928	4.57	N	002720	1000	211 억	169913	N	N	28	N	N
42	20230623	151451	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4370	220	2	5.30	46746637180	9633695	17295.99	4300	5350	4300	5390	2905	4150	4852.41	1.94	0	-239651	4210	4180	4130	4100	4050	4195	4115	212	1242	1000	2570	5	1	21159832	925	26.01	1.21	12	45.53	168.00	3620.00	6704	20221213	-34.82	3657	20220928	19.50	6035	-27.59	20230102	4080	7.11	20230622	7020	-37.75	20221213	3830	14.10	20220928	4.55	N	002720	1000	211 억	411299	N	N	8	N	N
43	20230623	140124	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4415	265	2	6.39	45524203420	9354908	16795.47	4300	5350	4300	5390	2905	4150	4866.34	1.94	0	-288701	4210	4180	4130	4100	4050	4195	4115	212	1242	1000	2570	5	1	21159832	934	26.28	1.22	12	44.21	168.00	3620.00	6704	20221213	-34.14	3657	20220928	20.73	6035	-26.84	20230102	4080	8.21	20230622	7020	-37.11	20221213	3830	15.27	20220928	4.55	N	002720	1000	211 억	411299	N	N	8	N	N
44	20230622	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	30	2	0.73	221143965	53652	75.66	4105	4160	4080	5350	2885	4120	4121.55	1.97	0	-6478	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	878	24.70	1.15	12	0.25	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	4.56	N	002720	1000	211 억	416453	N	N	8	N	N
45	20230622	150533	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4115	-5	5	-0.12	202198395	49081	69.21	4105	4160	4080	5350	2885	4120	4119.69	1.97	0	-5786	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	871	24.49	1.14	12	0.23	168.00	3620.00	6704	20221213	-38.62	3657	20220928	12.52	6035	-31.81	20230102	4080	0.86	20230622	7020	-41.38	20221213	3830	7.44	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
46	20230622	140225	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4125	5	2	0.12	174045705	42245	59.57	4105	4160	4080	5350	2885	4120	4119.91	1.97	0	-4767	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	873	24.55	1.14	12	0.20	168.00	3620.00	6704	20221213	-38.47	3657	20220928	12.80	6035	-31.65	20230102	4080	1.10	20230622	7020	-41.24	20221213	3830	7.70	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
47	20230622	130808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4160	40	2	0.97	139965095	33978	47.91	4105	4160	4080	5350	2885	4120	4119.29	1.97	0	-4401	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	880	24.76	1.15	12	0.16	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4080	1.96	20230622	7020	-40.74	20221213	3830	8.62	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
48	20230622	120915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	30	2	0.73	129493580	31434	44.33	4105	4160	4080	5350	2885	4120	4119.54	1.97	0	-4349	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	878	24.70	1.15	12	0.15	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
49	20230622	110502	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	30	2	0.73	105375720	25628	36.14	4105	4155	4080	5350	2885	4120	4111.74	1.97	0	-3938	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	878	24.70	1.15	12	0.12	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4080	1.72	20230622	7020	-40.88	20221213	3830	8.36	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
50	20230622	100808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4135	15	2	0.36	91135135	22185	31.28	4105	4150	4080	5350	2885	4120	4107.96	1.97	0	-3522	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	875	24.61	1.14	12	0.10	168.00	3620.00	6704	20221213	-38.32	3657	20220928	13.07	6035	-31.48	20230102	4080	1.35	20230622	7020	-41.10	20221213	3830	7.96	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
51	20230622	090458	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4090	-30	5	-0.73	22932080	5589	7.88	4105	4115	4090	5350	2885	4120	4103.07	1.97	0	-1798	4280	4200	4160	4080	4040	4180	4060	212	1232	1000	2550	5	1	21159832	865	24.35	1.13	12	0.03	168.00	3620.00	6704	20221213	-38.99	3657	20220928	11.84	6035	-32.23	20230102	4090	0.00	20230622	7020	-41.74	20221213	3830	6.79	20220928	4.56	N	002720	1000	211 억	416453	N	N	304	N	N
52	20230621	160248	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	-100	5	-2.37	292964525	70502	109.34	4240	4240	4120	5480	2955	4220	4155.46	2.02	0	-9448	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	872	24.52	1.14	12	0.33	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4105	0.37	20230615	7020	-41.31	20221213	3830	7.57	20220928	4.57	N	002720	1000	211 억	426881	N	N	304	N	N
53	20230621	150326	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4160	-60	5	-1.42	220622100	52993	82.19	4240	4240	4140	5480	2955	4220	4163.23	2.02	0	-8669	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	880	24.76	1.15	12	0.25	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4105	1.34	20230615	7020	-40.74	20221213	3830	8.62	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
54	20230621	140959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4160	-60	5	-1.42	203676480	48916	75.86	4240	4240	4140	5480	2955	4220	4163.80	2.02	0	-6889	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	880	24.76	1.15	12	0.23	168.00	3620.00	6704	20221213	-37.95	3657	20220928	13.75	6035	-31.07	20230102	4105	1.34	20230615	7020	-40.74	20221213	3830	8.62	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
55	20230621	130153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	-70	5	-1.66	191995665	46108	71.51	4240	4240	4140	5480	2955	4220	4164.04	2.02	0	-5433	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	878	24.70	1.15	12	0.22	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4105	1.10	20230615	7020	-40.88	20221213	3830	8.36	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
56	20230621	120913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4150	-70	5	-1.66	165214400	39657	61.50	4240	4240	4140	5480	2955	4220	4166.08	2.02	0	-4336	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	878	24.70	1.15	12	0.19	168.00	3620.00	6704	20221213	-38.10	3657	20220928	13.48	6035	-31.23	20230102	4105	1.10	20230615	7020	-40.88	20221213	3830	8.36	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
57	20230621	110751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4170	-50	5	-1.18	116148410	27843	43.18	4240	4240	4150	5480	2955	4220	4171.55	2.02	0	-3694	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	882	24.82	1.15	12	0.13	168.00	3620.00	6704	20221213	-37.80	3657	20220928	14.03	6035	-30.90	20230102	4105	1.58	20230615	7020	-40.60	20221213	3830	8.88	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
58	20230621	100111	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	-30	5	-0.71	21123680	5030	7.80	4240	4240	4190	5480	2955	4220	4199.54	2.02	0	-3156	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	887	24.94	1.16	12	0.02	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4105	2.07	20230615	7020	-40.31	20221213	3830	9.40	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
59	20230621	090838	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4200	-20	5	-0.47	4073695	969	1.50	4240	4240	4195	5480	2955	4220	4204.02	2.02	0	-583	4293	4256	4213	4176	4133	4275	4195	212	1262	1000	2610	5	1	21159832	889	25.00	1.16	12	0.00	168.00	3620.00	6704	20221213	-37.35	3657	20220928	14.85	6035	-30.41	20230102	4105	2.31	20230615	7020	-40.17	20221213	3830	9.66	20220928	4.57	N	002720	1000	211 억	426881	N	N	8	N	N
60	20230620	160806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4220	35	2	0.84	271443760	64360	230.76	4175	4250	4170	5440	2930	4185	4217.58	2.01	0	522	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	893	25.12	1.17	12	0.30	168.00	3620.00	6704	20221213	-37.05	3657	20220928	15.40	6035	-30.07	20230102	4105	2.80	20230615	7020	-39.89	20221213	3830	10.18	20220928	4.57	N	002720	1000	211 억	425152	N	N	8	N	N
61	20230620	150831	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4215	30	2	0.72	268882975	63753	228.59	4175	4250	4170	5440	2930	4185	4217.57	2.01	0	588	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	892	25.09	1.16	12	0.30	168.00	3620.00	6704	20221213	-37.13	3657	20220928	15.26	6035	-30.16	20230102	4105	2.68	20230615	7020	-39.96	20221213	3830	10.05	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
62	20230620	140222	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4240	55	2	1.31	247915970	58778	210.75	4175	4250	4170	5440	2930	4185	4217.84	2.01	0	1238	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	897	25.24	1.17	12	0.28	168.00	3620.00	6704	20221213	-36.75	3657	20220928	15.94	6035	-29.74	20230102	4105	3.29	20230615	7020	-39.60	20221213	3830	10.70	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
63	20230620	130322	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4240	55	2	1.31	126956155	30154	108.12	4175	4245	4170	5440	2930	4185	4210.26	2.01	0	12	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	897	25.24	1.17	12	0.14	168.00	3620.00	6704	20221213	-36.75	3657	20220928	15.94	6035	-29.74	20230102	4105	3.29	20230615	7020	-39.60	20221213	3830	10.70	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
64	20230620	120655	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4235	50	2	1.19	116460960	27675	99.23	4175	4245	4170	5440	2930	4185	4208.16	2.01	0	280	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	896	25.21	1.17	12	0.13	168.00	3620.00	6704	20221213	-36.83	3657	20220928	15.81	6035	-29.83	20230102	4105	3.17	20230615	7020	-39.67	20221213	3830	10.57	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
65	20230620	110312	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4225	40	2	0.96	86396570	20562	73.73	4175	4225	4170	5440	2930	4185	4201.76	2.01	0	-286	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	894	25.15	1.17	12	0.10	168.00	3620.00	6704	20221213	-36.98	3657	20220928	15.53	6035	-29.99	20230102	4105	2.92	20230615	7020	-39.81	20221213	3830	10.31	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
66	20230620	100839	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4195	10	2	0.24	40844765	9744	34.94	4175	4210	4170	5440	2930	4185	4191.79	2.01	0	392	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	888	24.97	1.16	12	0.05	168.00	3620.00	6704	20221213	-37.43	3657	20220928	14.71	6035	-30.49	20230102	4105	2.19	20230615	7020	-40.24	20221213	3830	9.53	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
67	20230620	090319	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4175	-10	5	-0.24	7364720	1764	6.32	4175	4185	4175	5440	2930	4185	4175.01	2.01	0	332	4235	4210	4190	4165	4145	4200	4155	212	1255	1000	2590	5	1	21159832	883	24.85	1.15	12	0.01	168.00	3620.00	6704	20221213	-37.72	3657	20220928	14.16	6035	-30.82	20230102	4105	1.71	20230615	7020	-40.53	20221213	3830	9.01	20220928	4.57	N	002720	1000	211 억	425152	N	N	11	N	N
68	20230619	161017	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4185	-15	5	-0.36	116801145	27890	52.22	4200	4215	4170	5460	2940	4200	4187.92	2.02	0	-2667	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	886	24.91	1.16	12	0.13	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4105	1.95	20230615	7020	-40.38	20221213	3830	9.27	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
69	20230619	150852	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4180	-20	5	-0.48	113888385	27194	50.92	4200	4215	4170	5460	2940	4200	4187.97	2.02	0	-2667	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	884	24.88	1.15	12	0.13	168.00	3620.00	6704	20221213	-37.65	3657	20220928	14.30	6035	-30.74	20230102	4105	1.83	20230615	7020	-40.46	20221213	3830	9.14	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
70	20230619	140651	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4185	-15	5	-0.36	99647320	23787	44.54	4200	4215	4170	5460	2940	4200	4189.13	2.02	0	-2657	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	886	24.91	1.16	12	0.11	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4105	1.95	20230615	7020	-40.38	20221213	3830	9.27	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
71	20230619	130955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4180	-20	5	-0.48	83183245	19848	37.16	4200	4215	4170	5460	2940	4200	4190.99	2.02	0	-2578	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	884	24.88	1.15	12	0.09	168.00	3620.00	6704	20221213	-37.65	3657	20220928	14.30	6035	-30.74	20230102	4105	1.83	20230615	7020	-40.46	20221213	3830	9.14	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
72	20230619	120830	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	-10	5	-0.24	68980850	16451	30.80	4200	4215	4170	5460	2940	4200	4193.09	2.02	0	-2504	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	887	24.94	1.16	12	0.08	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4105	2.07	20230615	7020	-40.31	20221213	3830	9.40	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
73	20230619	110344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	-10	5	-0.24	47578635	11350	21.25	4200	4215	4170	5460	2940	4200	4191.91	2.02	0	-1856	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	887	24.94	1.16	12	0.05	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4105	2.07	20230615	7020	-40.31	20221213	3830	9.40	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
74	20230619	100955	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4190	-10	5	-0.24	17111895	4084	7.65	4200	4215	4170	5460	2940	4200	4189.86	2.02	0	-1293	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	887	24.94	1.16	12	0.02	168.00	3620.00	6704	20221213	-37.50	3657	20220928	14.57	6035	-30.57	20230102	4105	2.07	20230615	7020	-40.31	20221213	3830	9.40	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
75	20230619	090132	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4195	-5	5	-0.12	7076525	1685	3.15	4200	4215	4195	5460	2940	4200	4199.71	2.02	0	-78	4256	4227	4196	4167	4136	4242	4182	212	1260	1000	2600	5	1	21159832	888	24.97	1.16	12	0.01	168.00	3620.00	6704	20221213	-37.43	3657	20220928	14.71	6035	-30.49	20230102	4105	2.19	20230615	7020	-40.24	20221213	3830	9.53	20220928	4.72	N	002720	1000	211 억	427840	N	N	11	N	N
76	20230616	160520	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4200	25	2	0.60	223561740	53341	80.15	4170	4225	4165	5420	2925	4175	4191.12	1.98	0	10951	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	889	25.00	1.16	12	0.25	168.00	3620.00	6704	20221213	-37.35	3657	20220928	14.85	6035	-30.41	20230102	4105	2.31	20230615	7020	-40.17	20221213	3830	9.66	20220928	4.74	N	002720	1000	211 억	419719	N	N	11	N	N
77	20230616	150919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4195	20	2	0.48	218377395	52105	78.29	4170	4225	4165	5420	2925	4175	4191.10	1.98	0	10865	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	888	24.97	1.16	12	0.25	168.00	3620.00	6704	20221213	-37.43	3657	20220928	14.71	6035	-30.49	20230102	4105	2.19	20230615	7020	-40.24	20221213	3830	9.53	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
78	20230616	140300	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	35	2	0.84	167525390	39990	60.09	4170	4225	4165	5420	2925	4175	4189.18	1.98	0	10798	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	891	25.06	1.16	12	0.19	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4105	2.56	20230615	7020	-40.03	20221213	3830	9.92	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
79	20230616	130146	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4215	40	2	0.96	155706810	37181	55.87	4170	4225	4165	5420	2925	4175	4187.81	1.98	0	11160	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	892	25.09	1.16	12	0.18	168.00	3620.00	6704	20221213	-37.13	3657	20220928	15.26	6035	-30.16	20230102	4105	2.68	20230615	7020	-39.96	20221213	3830	10.05	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
80	20230616	120635	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	35	2	0.84	149439500	35694	53.63	4170	4225	4165	5420	2925	4175	4186.68	1.98	0	10957	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	891	25.06	1.16	12	0.17	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4105	2.56	20230615	7020	-40.03	20221213	3830	9.92	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
81	20230616	110603	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	35	2	0.84	143066580	34179	51.36	4170	4225	4165	5420	2925	4175	4185.80	1.98	0	10597	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	891	25.06	1.16	12	0.16	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4105	2.56	20230615	7020	-40.03	20221213	3830	9.92	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
82	20230616	101005	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4210	35	2	0.84	122431410	29271	43.98	4170	4225	4165	5420	2925	4175	4182.69	1.98	0	9220	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	891	25.06	1.16	12	0.14	168.00	3620.00	6704	20221213	-37.20	3657	20220928	15.12	6035	-30.24	20230102	4105	2.56	20230615	7020	-40.03	20221213	3830	9.92	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
83	20230616	090141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4180	5	2	0.12	10813960	2593	3.90	4170	4180	4170	5420	2925	4175	4170.44	1.98	0	519	4295	4235	4170	4110	4045	4202	4077	212	1247	1000	2580	5	1	21159832	884	24.88	1.15	12	0.01	168.00	3620.00	6704	20221213	-37.65	3657	20220928	14.30	6035	-30.74	20230102	4105	1.83	20230615	7020	-40.46	20221213	3830	9.14	20220928	4.74	N	002720	1000	211 억	419719	N	N	12	N	N
84	20230615	150409	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4165	-40	5	-0.95	262585940	62987	79.74	4205	4230	4105	5460	2945	4205	4168.89	2.11	0	-26846	4288	4246	4223	4181	4158	4235	4170	212	1257	1000	2600	5	1	21159832	881	24.79	1.15	12	0.30	168.00	3620.00	6704	20221213	-37.87	3657	20220928	13.89	6035	-30.99	20230102	4105	1.46	20230615	7020	-40.67	20221213	3830	8.75	20220928	4.76	N	002720	1000	211 억	446531	N	N	16	N	N
85	20230615	140355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4185	-20	5	-0.48	249441385	59839	75.76	4205	4230	4105	5460	2945	4205	4168.54	2.11	0	-26831	4288	4246	4223	4181	4158	4235	4170	212	1257	1000	2600	5	1	21159832	886	24.91	1.16	12	0.28	168.00	3620.00	6704	20221213	-37.57	3657	20220928	14.44	6035	-30.65	20230102	4105	1.95	20230615	7020	-40.38	20221213	3830	9.27	20220928	4.76	N	002720	1000	211 억	446531	N	N	16	N	N
86	20230615	130315	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4170	-35	5	-0.83	218463395	52417	66.36	4205	4230	4105	5460	2945	4205	4167.80	2.11	0	-21800	4288	4246	4223	4181	4158	4235	4170	212	1257	1000	2600	5	1	21159832	882	24.82	1.15	12	0.25	168.00	3620.00	6704	20221213	-37.80	3657	20220928	14.03	6035	-30.90	20230102	4105	1.58	20230615	7020	-40.60	20221213	3830	8.88	20220928	4.76	N	002720	1000	211 억	446531	N	N	16	N	N
87	20230615	120733	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4140	-65	5	-1.55	177683570	42636	53.98	4205	4230	4105	5460	2945	4205	4167.45	2.11	0	-19215	4288	4246	4223	4181	4158	4235	4170	212	1257	1000	2600	5	1	21159832	876	24.64	1.14	12	0.20	168.00	3620.00	6704	20221213	-38.25	3657	20220928	13.21	6035	-31.40	20230102	4105	0.85	20230615	7020	-41.03	20221213	3830	8.09	20220928	4.76	N	002720	1000	211 억	446531	N	N	16	N	N
88	20230615	110917	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4120	-85	5	-2.02	139325155	33333	42.20	4205	4230	4110	5460	2945	4205	4179.80	2.11	0	-17990	4288	4246	4223	4181	4158	4235	4170	212	1257	1000	2600	5	1	21159832	872	24.52	1.14	12	0.16	168.00	3620.00	6704	20221213	-38.54	3657	20220928	12.66	6035	-31.73	20230102	4106	0.34	20230314	7020	-41.31	20221213	3830	7.57	20220928	4.76	N	002720	1000	211 억	446531	N	N	16	N	N
89	20230611	184902	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4360	0	3	0.00	177933565	40758	129.69	4360	4400	4335	5660	3055	4360	4365.63	2.41	-3197	-4027	4420	4390	4360	4330	4300	4375	4315	212	1302	1000	2700	5	1	21159832	923	25.95	1.20	12	0.19	168.00	3620.00	6704	20221213	-34.96	3657	20220928	19.22	6035	-27.75	20230102	4106	6.19	20230314	7020	-37.89	20221213	3830	13.84	20220928	4.78	N	002720	1000	211 억	510142	N	N	9	N	N
90	20230611	181740	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	4360	0	3	0.00	177933565	40758	129.69	4360	4400	4335	5660	3055	4360	4365.63	2.41	-3197	-4027	4420	4390	4360	4330	4300	4375	4315	212	1302	1000	2700	5	1	21159832	923	25.95	1.20	12	0.19	168.00	3620.00	6704	20221213	-34.96	3657	20220928	19.22	6035	-27.75	20230102	4106	6.19	20230314	7020	-37.89	20221213	3830	13.84	20220928	4.78	N	002720	1000	211 억	510142	N	N	9	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History