KissMeData/002210/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	0	3	0.00	203098610	33888	15.87	5960	6060	5940	7810	4210	6010	5993.22	4.74	0	124	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1569	-74.20	2.98	12	0.13	-81.00	2020.00	8830	20220819	-31.94	5750	20230614	4.52	8240	-27.06	20230103	5750	4.52	20230614	8830	-31.94	20220819	5750	4.52	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
3	20230630	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	0	3	0.00	177085390	29560	13.85	5960	6060	5940	7810	4210	6010	5990.71	4.74	0	803	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1569	-74.20	2.98	12	0.11	-81.00	2020.00	8830	20220819	-31.94	5750	20230614	4.52	8240	-27.06	20230103	5750	4.52	20230614	8830	-31.94	20220819	5750	4.52	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
4	20230630	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	6030	20	2	0.33	159254560	26583	12.45	5960	6060	5940	7810	4210	6010	5990.84	4.74	0	-588	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1574	-74.44	2.99	12	0.10	-81.00	2020.00	8830	20220819	-31.71	5750	20230614	4.87	8240	-26.82	20230103	5750	4.87	20230614	8830	-31.71	20220819	5750	4.87	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
5	20230630	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	10	2	0.17	115805710	19388	9.08	5960	6050	5940	7810	4210	6010	5973.06	4.74	0	160	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1571	-74.32	2.98	12	0.07	-81.00	2020.00	8830	20220819	-31.82	5750	20230614	4.70	8240	-26.94	20230103	5750	4.70	20230614	8830	-31.82	20220819	5750	4.70	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
6	20230630	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5980	-30	5	-0.50	107160170	17941	8.40	5960	6050	5940	7810	4210	6010	5972.92	4.74	0	-27	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1561	-73.83	2.96	12	0.07	-81.00	2020.00	8830	20220819	-32.28	5750	20230614	4.00	8240	-27.43	20230103	5750	4.00	20230614	8830	-32.28	20220819	5750	4.00	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
7	20230630	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-20	5	-0.33	96671580	16182	7.58	5960	6050	5940	7810	4210	6010	5974.02	4.74	0	-214	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.06	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
8	20230630	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5990	-20	5	-0.33	81477320	13643	6.39	5960	6050	5940	7810	4210	6010	5972.10	4.74	0	-124	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1563	-73.95	2.97	12	0.05	-81.00	2020.00	8830	20220819	-32.16	5750	20230614	4.17	8240	-27.31	20230103	5750	4.17	20230614	8830	-32.16	20220819	5750	4.17	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
9	20230630	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	0	3	0.00	9537130	1598	0.75	5960	6010	5960	7810	4210	6010	5968.17	4.74	0	-165	6543	6276	6053	5786	5563	6410	5920	261	1800	1000	4320	10	1	26100970	1569	-74.20	2.98	12	0.01	-81.00	2020.00	8830	20220819	-31.94	5750	20230614	4.52	8240	-27.06	20230103	5750	4.52	20230614	8830	-31.94	20220819	5750	4.52	20230614	0.60	N	002210	1000	261 억	1236220	N	N	1	N	N
10	20230629	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	6010	170	2	2.91	1285423050	212904	1532.46	5840	6320	5830	7590	4090	5840	6037.61	4.63	0	26490	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1569	-74.20	2.98	12	0.82	-81.00	2020.00	8830	20220819	-31.94	5750	20230614	4.52	8240	-27.06	20230103	5750	4.52	20230614	8830	-31.94	20220819	5750	4.52	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
11	20230629	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5970	130	2	2.23	1153617610	190906	1374.12	5840	6320	5830	7590	4090	5840	6042.86	4.63	0	20138	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1558	-73.70	2.96	12	0.73	-81.00	2020.00	8830	20220819	-32.39	5750	20230614	3.83	8240	-27.55	20230103	5750	3.83	20230614	8830	-32.39	20220819	5750	3.83	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
12	20230629	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	6020	180	2	3.08	464143690	77949	561.07	5840	6080	5830	7590	4090	5840	5954.45	4.63	0	15517	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1571	-74.32	2.98	12	0.30	-81.00	2020.00	8830	20220819	-31.82	5750	20230614	4.70	8240	-26.94	20230103	5750	4.70	20230614	8830	-31.82	20220819	5750	4.70	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
13	20230629	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	6050	210	2	3.60	404285080	67982	489.33	5840	6080	5830	7590	4090	5840	5946.94	4.63	0	13476	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1579	-74.69	3.00	12	0.26	-81.00	2020.00	8830	20220819	-31.48	5750	20230614	5.22	8240	-26.58	20230103	5750	5.22	20230614	8830	-31.48	20220819	5750	5.22	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
14	20230629	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	100	2	1.71	197265440	33489	241.05	5840	5940	5830	7590	4090	5840	5890.45	4.63	0	2707	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1550	-73.33	2.94	12	0.13	-81.00	2020.00	8830	20220819	-32.73	5750	20230614	3.30	8240	-27.91	20230103	5750	3.30	20230614	8830	-32.73	20220819	5750	3.30	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
15	20230629	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5940	100	2	1.71	114186410	19377	139.47	5840	5940	5830	7590	4090	5840	5892.88	4.63	0	89	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1550	-73.33	2.94	12	0.07	-81.00	2020.00	8830	20220819	-32.73	5750	20230614	3.30	8240	-27.91	20230103	5750	3.30	20230614	8830	-32.73	20220819	5750	3.30	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
16	20230629	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	30	2	0.51	15086240	2577	18.55	5840	5930	5830	7590	4090	5840	5854.19	4.63	0	-33	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1532	-72.47	2.91	12	0.01	-81.00	2020.00	8830	20220819	-33.52	5750	20230614	2.09	8240	-28.76	20230103	5750	2.09	20230614	8830	-33.52	20220819	5750	2.09	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
17	20230629	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	50	2	0.86	2682900	459	3.30	5840	5890	5840	7590	4090	5840	5845.10	4.63	0	-9	5920	5880	5820	5780	5720	5900	5800	261	1750	1000	4200	10	1	26100970	1537	-72.72	2.92	12	0.00	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.62	N	002210	1000	261 억	1207928	N	N	1	N	N
18	20230628	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	20	2	0.34	80708210	13891	63.21	5830	5860	5760	7560	4080	5820	5809.64	4.63	0	508	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1524	-72.10	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
19	20230628	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	20	2	0.34	75844690	13058	59.42	5830	5860	5760	7560	4080	5820	5807.79	4.63	0	499	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1524	-72.10	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
20	20230628	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	0	3	0.00	58419720	10065	45.80	5830	5860	5760	7560	4080	5820	5803.35	4.63	0	366	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
21	20230628	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-10	5	-0.17	56141720	9673	44.02	5830	5860	5760	7560	4080	5820	5803.01	4.63	0	366	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
22	20230628	120121	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	0	3	0.00	54075820	9316	42.39	5830	5860	5760	7560	4080	5820	5803.67	4.63	0	366	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
23	20230628	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-40	5	-0.69	47899600	8251	37.55	5830	5860	5760	7560	4080	5820	5804.28	4.63	0	366	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1509	-71.36	2.86	12	0.03	-81.00	2020.00	8830	20220819	-34.54	5750	20230614	0.52	8240	-29.85	20230103	5750	0.52	20230614	8830	-34.54	20220819	5750	0.52	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
24	20230628	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	0	3	0.00	18844740	3233	14.71	5830	5860	5810	7560	4080	5820	5830.65	4.63	0	366	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.01	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
25	20230628	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	30	2	0.52	5442810	934	4.25	5830	5850	5820	7560	4080	5820	5837.59	4.63	0	0	5986	5902	5856	5772	5726	5880	5750	261	1740	1000	4190	10	1	26100970	1527	-72.22	2.90	12	0.00	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.61	N	002210	1000	261 억	1207445	N	N	1	N	N
26	20230627	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-70	5	-1.19	124235100	21273	139.69	5860	5940	5810	7650	4130	5890	5840.06	4.63	0	-726	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1519	-71.85	2.88	12	0.08	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.60	N	002210	1000	261 억	1208179	N	N	1	N	N
27	20230627	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-40	5	-0.68	94932710	16240	106.64	5860	5940	5810	7650	4130	5890	5845.61	4.63	0	-477	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.06	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
28	20230627	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	-40	5	-0.68	89720620	15346	100.77	5860	5940	5810	7650	4130	5890	5846.52	4.63	0	-477	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1527	-72.22	2.90	12	0.06	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
29	20230627	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-60	5	-1.02	73691480	12595	82.70	5860	5940	5820	7650	4130	5890	5850.85	4.63	0	-476	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1522	-71.98	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
30	20230627	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	5870	-20	5	-0.34	42433890	7230	47.48	5860	5940	5830	7650	4130	5890	5869.14	4.63	0	-439	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1532	-72.47	2.91	12	0.03	-81.00	2020.00	8830	20220819	-33.52	5750	20230614	2.09	8240	-28.76	20230103	5750	2.09	20230614	8830	-33.52	20220819	5750	2.09	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
31	20230627	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-10	5	-0.17	36985700	6299	41.36	5860	5940	5830	7650	4130	5890	5871.68	4.63	0	-439	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.02	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
32	20230627	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	0	3	0.00	31752820	5409	35.52	5860	5940	5830	7650	4130	5890	5870.37	4.63	0	78	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.02	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
33	20230627	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	10	2	0.17	2490700	425	2.79	5860	5900	5860	7650	4130	5890	5860.47	4.63	0	0	5990	5940	5900	5850	5810	5935	5845	261	1760	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.00	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.60	N	002210	1000	261 억	1208179	N	N	8	N	N
34	20230626	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	88457850	15025	63.50	5890	5950	5860	7670	4130	5900	5887.38	4.63	0	-27	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.06	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1208612	N	N	8	N	N
35	20230626	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	82615140	14033	59.31	5890	5950	5860	7670	4130	5900	5887.20	4.63	0	-185	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.05	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
36	20230626	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	67428420	11449	48.39	5890	5950	5870	7670	4130	5900	5889.46	4.63	0	-202	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.04	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
37	20230626	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5890	-10	5	-0.17	59041890	10023	42.36	5890	5950	5870	7670	4130	5900	5890.64	4.63	0	-200	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1537	-72.72	2.92	12	0.04	-81.00	2020.00	8830	20220819	-33.30	5750	20230614	2.43	8240	-28.52	20230103	5750	2.43	20230614	8830	-33.30	20220819	5750	2.43	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
38	20230626	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	51194130	8689	36.72	5890	5950	5870	7670	4130	5900	5891.83	4.63	0	-200	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.03	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
39	20230626	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	10	2	0.17	41128230	6980	29.50	5890	5950	5870	7670	4130	5900	5892.30	4.63	0	-200	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.03	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
40	20230626	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5900	0	3	0.00	32387850	5498	23.24	5890	5950	5870	7670	4130	5900	5890.84	4.63	0	-200	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1540	-72.84	2.92	12	0.02	-81.00	2020.00	8830	20220819	-33.18	5750	20230614	2.61	8240	-28.40	20230103	5750	2.61	20230614	8830	-33.18	20220819	5750	2.61	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
41	20230626	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5910	10	2	0.17	2185070	369	1.56	5890	5950	5890	7670	4130	5900	5921.60	4.63	0	-67	5993	5946	5873	5826	5753	5960	5840	261	1770	1000	4240	10	1	26100970	1543	-72.96	2.93	12	0.00	-81.00	2020.00	8830	20220819	-33.07	5750	20230614	2.78	8240	-28.28	20230103	5750	2.78	20230614	8830	-33.07	20220819	5750	2.78	20230614	0.60	N	002210	1000	261 억	1208612	N	N	3	N	N
42	20230623	151445	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	-40	5	-0.68	122849120	20910	43.86	5900	5920	5800	7670	4130	5900	5875.14	4.63	0	125	6080	5990	5870	5780	5660	6035	5825	261	1770	1000	4240	10	1	26100970	1530	-72.35	2.90	12	0.08	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.60	N	002210	1000	261 억	1208740	N	N	5	N	N
43	20230623	140120	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	-20	5	-0.34	82770050	14054	29.48	5900	5920	5850	7670	4130	5900	5889.43	4.63	0	39	6080	5990	5870	5780	5660	6035	5825	261	1770	1000	4240	10	1	26100970	1535	-72.59	2.91	12	0.05	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.60	N	002210	1000	261 억	1208740	N	N	5	N	N
44	20230622	161021	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5900	100	2	1.72	277999550	47404	274.31	5750	5960	5750	7540	4060	5800	5864.43	4.62	0	3388	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1540	-72.84	2.92	12	0.18	-81.00	2020.00	8830	20220819	-33.18	5750	20230622	2.61	8240	-28.40	20230103	5750	2.61	20230622	8830	-33.18	20220819	5750	2.61	20230622	0.60	N	002210	1000	261 억	1206609	N	N	5	N	N
45	20230622	150724	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5900	100	2	1.72	269218570	45914	265.69	5750	5960	5750	7540	4060	5800	5863.54	4.62	0	3294	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1540	-72.84	2.92	12	0.18	-81.00	2020.00	8830	20220819	-33.18	5750	20230622	2.61	8240	-28.40	20230103	5750	2.61	20230622	8830	-33.18	20220819	5750	2.61	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
46	20230622	140651	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5920	120	2	2.07	241942330	41276	238.85	5750	5960	5750	7540	4060	5800	5861.57	4.62	0	2771	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1545	-73.09	2.93	12	0.16	-81.00	2020.00	8830	20220819	-32.96	5750	20230622	2.96	8240	-28.16	20230103	5750	2.96	20230622	8830	-32.96	20220819	5750	2.96	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
47	20230622	131011	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5920	120	2	2.07	175721200	30090	174.12	5750	5920	5750	7540	4060	5800	5839.85	4.62	0	1531	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1545	-73.09	2.93	12	0.12	-81.00	2020.00	8830	20220819	-32.96	5750	20230622	2.96	8240	-28.16	20230103	5750	2.96	20230622	8830	-32.96	20220819	5750	2.96	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
48	20230622	120715	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5850	50	2	0.86	100323970	17306	100.14	5750	5860	5750	7540	4060	5800	5797.06	4.62	0	863	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1527	-72.22	2.90	12	0.07	-81.00	2020.00	8830	20220819	-33.75	5750	20230622	1.74	8240	-29.00	20230103	5750	1.74	20230622	8830	-33.75	20220819	5750	1.74	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
49	20230622	110636	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5800	0	3	0.00	71666290	12383	71.66	5750	5860	5750	7540	4060	5800	5787.47	4.62	0	635	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1514	-71.60	2.87	12	0.05	-81.00	2020.00	8830	20220819	-34.31	5750	20230622	0.87	8240	-29.61	20230103	5750	0.87	20230622	8830	-34.31	20220819	5750	0.87	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
50	20230622	100443	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5790	-10	5	-0.17	32430890	5596	32.38	5750	5860	5750	7540	4060	5800	5795.37	4.62	0	398	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1511	-71.48	2.87	12	0.02	-81.00	2020.00	8830	20220819	-34.43	5750	20230622	0.70	8240	-29.73	20230103	5750	0.70	20230622	8830	-34.43	20220819	5750	0.70	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
51	20230622	090939	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5840	40	2	0.69	22152320	3823	22.12	5750	5860	5750	7540	4060	5800	5794.49	4.62	0	165	5860	5830	5800	5770	5740	5815	5755	261	1740	1000	4170	10	1	26100970	1524	-72.10	2.89	12	0.01	-81.00	2020.00	8830	20220819	-33.86	5750	20230622	1.57	8240	-29.13	20230103	5750	1.57	20230622	8830	-33.86	20220819	5750	1.57	20230622	0.60	N	002210	1000	261 억	1206609	N	N	120	N	N
52	20230621	160138	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	99966800	17269	76.98	5830	5830	5770	7570	4090	5830	5788.80	4.63	0	-1993	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1514	-71.60	2.87	12	0.07	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1208646	N	N	120	N	N
53	20230621	150954	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	83494850	14429	64.32	5830	5830	5770	7570	4090	5830	5786.60	4.63	0	-2037	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1514	-71.60	2.87	12	0.06	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
54	20230621	140321	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-40	5	-0.69	66496660	11491	51.22	5830	5830	5770	7570	4090	5830	5786.85	4.63	0	-2037	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1511	-71.48	2.87	12	0.04	-81.00	2020.00	8830	20220819	-34.43	5750	20230614	0.70	8240	-29.73	20230103	5750	0.70	20230614	8830	-34.43	20220819	5750	0.70	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
55	20230621	130902	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-50	5	-0.86	58760700	10151	45.25	5830	5830	5770	7570	4090	5830	5788.66	4.63	0	-2037	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1509	-71.36	2.86	12	0.04	-81.00	2020.00	8830	20220819	-34.54	5750	20230614	0.52	8240	-29.85	20230103	5750	0.52	20230614	8830	-34.54	20220819	5750	0.52	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
56	20230621	120441	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	41038940	7082	31.57	5830	5830	5770	7570	4090	5830	5794.82	4.63	0	-2037	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1514	-71.60	2.87	12	0.03	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
57	20230621	110929	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	25637350	4421	19.71	5830	5830	5770	7570	4090	5830	5798.99	4.63	0	-449	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1514	-71.60	2.87	12	0.02	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
58	20230621	100455	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-20	5	-0.34	14399260	2478	11.05	5830	5830	5780	7570	4090	5830	5810.84	4.63	0	-415	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.01	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
59	20230621	090832	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-20	5	-0.34	8973310	1543	6.88	5830	5830	5790	7570	4090	5830	5815.50	4.63	0	-319	5956	5892	5826	5762	5696	5895	5765	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.01	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.60	N	002210	1000	261 억	1208646	N	N	4	N	N
60	20230620	160742	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-10	5	-0.17	130331070	22430	62.90	5830	5890	5760	7590	4090	5840	5810.57	4.64	0	-788	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1522	-71.98	2.89	12	0.09	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1209959	N	N	4	N	N
61	20230620	150438	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-40	5	-0.68	98152050	16909	47.41	5830	5890	5760	7590	4090	5840	5804.72	4.64	0	-495	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1514	-71.60	2.87	12	0.06	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
62	20230620	140235	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-10	5	-0.17	81978480	14120	39.59	5830	5890	5760	7590	4090	5840	5805.84	4.64	0	-495	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1522	-71.98	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
63	20230620	130302	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-40	5	-0.68	69978500	12061	33.82	5830	5890	5760	7590	4090	5840	5802.05	4.64	0	-495	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1514	-71.60	2.87	12	0.05	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
64	20230620	120218	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-40	5	-0.68	58271770	10038	28.15	5830	5890	5760	7590	4090	5840	5805.12	4.64	0	-495	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1514	-71.60	2.87	12	0.04	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
65	20230620	110408	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	-10	5	-0.17	40032620	6894	19.33	5830	5890	5760	7590	4090	5840	5806.88	4.64	0	-394	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1522	-71.98	2.89	12	0.03	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
66	20230620	100551	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-60	5	-1.03	35810540	6164	17.28	5830	5890	5760	7590	4090	5840	5809.63	4.64	0	-748	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1509	-71.36	2.86	12	0.02	-81.00	2020.00	8830	20220819	-34.54	5750	20230614	0.52	8240	-29.85	20230103	5750	0.52	20230614	8830	-34.54	20220819	5750	0.52	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
67	20230620	090907	57	100.00	KOSPI		의약품	N	N	N	N	N	5880	40	2	0.68	4923230	841	2.36	5830	5890	5830	7590	4090	5840	5854.02	4.64	0	-367	5933	5886	5823	5776	5713	5910	5800	261	1750	1000	4200	10	1	26100970	1535	-72.59	2.91	12	0.00	-81.00	2020.00	8830	20220819	-33.41	5750	20230614	2.26	8240	-28.64	20230103	5750	2.26	20230614	8830	-33.41	20220819	5750	2.26	20230614	0.60	N	002210	1000	261 억	1209959	N	N	5	N	N
68	20230619	160734	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	10	2	0.17	206977610	35659	150.80	5820	5870	5760	7570	4090	5830	5803.52	4.63	0	1633	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1524	-72.10	2.89	12	0.14	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.60	N	002210	1000	261 억	1207556	N	N	5	N	N
69	20230619	150529	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-10	5	-0.17	163211390	28124	118.94	5820	5870	5760	7570	4090	5830	5803.28	4.63	0	1763	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.11	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
70	20230619	140948	57	100.00	KOSPI		의약품	N	N	N	N	N	5860	30	2	0.51	151378890	26092	110.34	5820	5870	5760	7570	4090	5830	5801.74	4.63	0	1890	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1530	-72.35	2.90	12	0.10	-81.00	2020.00	8830	20220819	-33.64	5750	20230614	1.91	8240	-28.88	20230103	5750	1.91	20230614	8830	-33.64	20220819	5750	1.91	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
71	20230619	130845	57	100.00	KOSPI		의약품	N	N	N	N	N	5780	-50	5	-0.86	61318630	10598	44.82	5820	5850	5760	7570	4090	5830	5785.87	4.63	0	-242	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1509	-71.36	2.86	12	0.04	-81.00	2020.00	8830	20220819	-34.54	5750	20230614	0.52	8240	-29.85	20230103	5750	0.52	20230614	8830	-34.54	20220819	5750	0.52	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
72	20230619	120327	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-40	5	-0.69	44210850	7631	32.27	5820	5850	5780	7570	4090	5830	5793.59	4.63	0	-250	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1511	-71.48	2.87	12	0.03	-81.00	2020.00	8830	20220819	-34.43	5750	20230614	0.70	8240	-29.73	20230103	5750	0.70	20230614	8830	-34.43	20220819	5750	0.70	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
73	20230619	110325	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-30	5	-0.51	26209950	4523	19.13	5820	5850	5780	7570	4090	5830	5794.82	4.63	0	-257	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1514	-71.60	2.87	12	0.02	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
74	20230619	100955	57	100.00	KOSPI		의약품	N	N	N	N	N	5840	10	2	0.17	4131770	709	3.00	5820	5850	5810	7570	4090	5830	5827.60	4.63	0	-297	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1524	-72.10	2.89	12	0.00	-81.00	2020.00	8830	20220819	-33.86	5750	20230614	1.57	8240	-29.13	20230103	5750	1.57	20230614	8830	-33.86	20220819	5750	1.57	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
75	20230619	090448	57	100.00	KOSPI		의약품	N	N	N	N	N	5850	20	2	0.34	1090740	187	0.79	5820	5850	5820	7570	4090	5830	5832.83	4.63	0	-72	5883	5856	5813	5786	5743	5870	5800	261	1740	1000	4190	10	1	26100970	1527	-72.22	2.90	12	0.00	-81.00	2020.00	8830	20220819	-33.75	5750	20230614	1.74	8240	-29.00	20230103	5750	1.74	20230614	8830	-33.75	20220819	5750	1.74	20230614	0.60	N	002210	1000	261 억	1207556	N	N	0	N	N
76	20230616	160842	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	0	3	0.00	137260930	23646	89.59	5780	5840	5770	7570	4090	5830	5804.82	4.62	0	959	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1522	-71.98	2.89	12	0.09	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
77	20230616	150307	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	0	3	0.00	106251780	18323	69.42	5780	5840	5770	7570	4090	5830	5798.82	4.62	0	1031	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1522	-71.98	2.89	12	0.07	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
78	20230616	140757	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-10	5	-0.17	97579480	16832	63.77	5780	5840	5770	7570	4090	5830	5797.26	4.62	0	1039	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.06	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
79	20230616	130919	57	100.00	KOSPI		의약품	N	N	N	N	N	5830	0	3	0.00	82401430	14229	53.91	5780	5830	5770	7570	4090	5830	5791.09	4.62	0	1054	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1522	-71.98	2.89	12	0.05	-81.00	2020.00	8830	20220819	-33.98	5750	20230614	1.39	8240	-29.25	20230103	5750	1.39	20230614	8830	-33.98	20220819	5750	1.39	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
80	20230616	120117	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-20	5	-0.34	64844300	11211	42.48	5780	5830	5770	7570	4090	5830	5783.99	4.62	0	583	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
81	20230616	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-20	5	-0.34	60959480	10542	39.94	5780	5830	5770	7570	4090	5830	5782.53	4.62	0	583	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
82	20230616	100356	57	100.00	KOSPI		의약품	N	N	N	N	N	5810	-20	5	-0.34	56519230	9776	37.04	5780	5830	5770	7570	4090	5830	5781.43	4.62	0	583	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1516	-71.73	2.88	12	0.04	-81.00	2020.00	8830	20220819	-34.20	5750	20230614	1.04	8240	-29.49	20230103	5750	1.04	20230614	8830	-34.20	20220819	5750	1.04	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
83	20230616	090206	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	-10	5	-0.17	14945380	2582	9.78	5780	5830	5780	7570	4090	5830	5788.30	4.62	0	-1	5956	5892	5826	5762	5696	5925	5795	261	1740	1000	4190	10	1	26100970	1519	-71.85	2.88	12	0.01	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.60	N	002210	1000	261 억	1206503	N	N	0	N	N
84	20230615	151004	57	100.00	KOSPI		의약품	N	N	N	N	N	5800	-10	5	-0.17	120169450	20773	42.26	5810	5890	5760	7550	4070	5810	5784.89	4.63	0	-2191	5970	5890	5820	5740	5670	5855	5705	261	1740	1000	4180	10	1	26100970	1514	-71.60	2.87	12	0.08	-81.00	2020.00	8830	20220819	-34.31	5750	20230614	0.87	8240	-29.61	20230103	5750	0.87	20230614	8830	-34.31	20220819	5750	0.87	20230614	0.60	N	002210	1000	261 억	1208753	N	N	0	N	N
85	20230615	141005	57	100.00	KOSPI		의약품	N	N	N	N	N	5820	10	2	0.17	83746060	14471	29.44	5810	5890	5760	7550	4070	5810	5787.16	4.63	0	-2204	5970	5890	5820	5740	5670	5855	5705	261	1740	1000	4180	10	1	26100970	1519	-71.85	2.88	12	0.06	-81.00	2020.00	8830	20220819	-34.09	5750	20230614	1.22	8240	-29.37	20230103	5750	1.22	20230614	8830	-34.09	20220819	5750	1.22	20230614	0.60	N	002210	1000	261 억	1208753	N	N	0	N	N
86	20230615	131049	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-20	5	-0.34	66452390	11482	23.36	5810	5890	5760	7550	4070	5810	5787.53	4.63	0	-2100	5970	5890	5820	5740	5670	5855	5705	261	1740	1000	4180	10	1	26100970	1511	-71.48	2.87	12	0.04	-81.00	2020.00	8830	20220819	-34.43	5750	20230614	0.70	8240	-29.73	20230103	5750	0.70	20230614	8830	-34.43	20220819	5750	0.70	20230614	0.60	N	002210	1000	261 억	1208753	N	N	0	N	N
87	20230615	120703	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-20	5	-0.34	47490120	8197	16.68	5810	5890	5760	7550	4070	5810	5793.60	4.63	0	-1954	5970	5890	5820	5740	5670	5855	5705	261	1740	1000	4180	10	1	26100970	1511	-71.48	2.87	12	0.03	-81.00	2020.00	8830	20220819	-34.43	5750	20230614	0.70	8240	-29.73	20230103	5750	0.70	20230614	8830	-34.43	20220819	5750	0.70	20230614	0.60	N	002210	1000	261 억	1208753	N	N	0	N	N
88	20230615	110504	57	100.00	KOSPI		의약품	N	N	N	N	N	5790	-20	5	-0.34	44057960	7604	15.47	5810	5890	5760	7550	4070	5810	5794.05	4.63	0	-1684	5970	5890	5820	5740	5670	5855	5705	261	1740	1000	4180	10	1	26100970	1511	-71.48	2.87	12	0.03	-81.00	2020.00	8830	20220819	-34.43	5750	20230614	0.70	8240	-29.73	20230103	5750	0.70	20230614	8830	-34.43	20220819	5750	0.70	20230614	0.60	N	002210	1000	261 억	1208753	N	N	0	N	N
89	20230611	184602	57	100.00	KOSPI		의약품	N	N	N	N	N	6000	-50	5	-0.83	179153240	29934	156.12	6080	6090	5930	7860	4240	6050	5984.94	4.68	-2705	-2202	6136	6092	6036	5992	5936	6115	6015	261	1810	1000	4350	10	1	26100970	1566	-74.07	2.97	12	0.11	-81.00	2020.00	8830	20220819	-32.05	5770	20230425	3.99	8240	-27.18	20230103	5770	3.99	20230425	8830	-32.05	20220819	5770	3.99	20230425	0.60	N	002210	1000	261 억	1220884	N	N	9	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History