KissMeData/004720/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 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	160154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	80	2	1.39	132004540	22767	35.39	5800	5860	5740	7500	4040	5770	5798.05	2.20	0	4038	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	927	1.31	0.45	12	0.14	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5740	1.92	20230630	9020	-35.14	20220715	5660	3.36	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
3	20230630	150154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	70	2	1.21	117589020	20300	31.55	5800	5840	5740	7500	4040	5770	5792.56	2.20	0	4004	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	925	1.31	0.45	12	0.13	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5740	1.74	20230630	9020	-35.25	20220715	5660	3.18	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
4	20230630	140154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5810	40	2	0.69	90584220	15663	24.34	5800	5830	5740	7500	4040	5770	5783.33	2.20	0	4000	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	921	1.30	0.44	12	0.10	4461.00	13121.00	9020	20220715	-35.59	5660	20220928	2.65	7450	-22.01	20230414	5740	1.22	20230630	9020	-35.59	20220715	5660	2.65	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
5	20230630	130154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	60	2	1.04	86194000	14907	23.17	5800	5830	5740	7500	4040	5770	5782.12	2.20	0	3999	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	924	1.31	0.44	12	0.09	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5740	1.57	20230630	9020	-35.37	20220715	5660	3.00	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
6	20230630	120153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	60	2	1.04	81162300	14041	21.82	5800	5830	5740	7500	4040	5770	5780.38	2.20	0	4017	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	924	1.31	0.44	12	0.09	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5740	1.57	20230630	9020	-35.37	20220715	5660	3.00	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
7	20230630	110154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	30	2	0.52	78454480	13575	21.10	5800	5830	5740	7500	4040	5770	5779.34	2.20	0	3877	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	919	1.30	0.44	12	0.09	4461.00	13121.00	9020	20220715	-35.70	5660	20220928	2.47	7450	-22.15	20230414	5740	1.05	20230630	9020	-35.70	20220715	5660	2.47	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
8	20230630	100153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	30	2	0.52	63901760	11061	17.19	5800	5830	5740	7500	4040	5770	5777.21	2.20	0	3616	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	919	1.30	0.44	12	0.07	4461.00	13121.00	9020	20220715	-35.70	5660	20220928	2.47	7450	-22.15	20230414	5740	1.05	20230630	9020	-35.70	20220715	5660	2.47	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
9	20230630	090155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	30	2	0.52	197200	34	0.05	5800	5800	5800	7500	4040	5770	5800.00	2.20	0	0	5930	5850	5810	5730	5690	5830	5710	79	1730	500	4150	10	1	15846788	919	1.30	0.44	12	0.00	4461.00	13121.00	9020	20220715	-35.70	5660	20220928	2.47	7450	-22.15	20230414	5770	0.52	20230629	9020	-35.70	20220715	5660	2.47	20220928	4.04	N	004720	500	79 억	348220	N	N	1	N	N
10	20230629	160155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5770	-90	5	-1.54	372753550	64211	86.93	5850	5890	5770	7610	4110	5860	5805.14	2.23	0	-4674	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	914	1.29	0.44	12	0.41	4461.00	13121.00	9020	20220715	-36.03	5660	20220928	1.94	7450	-22.55	20230414	5770	0.00	20230629	9020	-36.03	20220715	5660	1.94	20220928	4.07	N	004720	500	79 억	353027	N	N	1	N	N
11	20230629	150153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	-60	5	-1.02	243286160	41853	56.66	5850	5890	5770	7610	4110	5860	5812.87	2.23	0	-7527	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	919	1.30	0.44	12	0.26	4461.00	13121.00	9020	20220715	-35.70	5660	20220928	2.47	7450	-22.15	20230414	5770	0.52	20230629	9020	-35.70	20220715	5660	2.47	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
12	20230629	140152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5790	-70	5	-1.19	217334500	37371	50.59	5850	5890	5770	7610	4110	5860	5815.59	2.23	0	-7509	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	918	1.30	0.44	12	0.24	4461.00	13121.00	9020	20220715	-35.81	5660	20220928	2.30	7450	-22.28	20230414	5770	0.35	20230629	9020	-35.81	20220715	5660	2.30	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
13	20230629	130152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5800	-60	5	-1.02	203255860	34939	47.30	5850	5890	5770	7610	4110	5860	5817.45	2.23	0	-7329	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	919	1.30	0.44	12	0.22	4461.00	13121.00	9020	20220715	-35.70	5660	20220928	2.47	7450	-22.15	20230414	5770	0.52	20230629	9020	-35.70	20220715	5660	2.47	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
14	20230629	120153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5810	-50	5	-0.85	171551090	29470	39.89	5850	5890	5770	7610	4110	5860	5821.21	2.23	0	-7230	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	921	1.30	0.44	12	0.19	4461.00	13121.00	9020	20220715	-35.59	5660	20220928	2.65	7450	-22.01	20230414	5770	0.69	20230629	9020	-35.59	20220715	5660	2.65	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
15	20230629	110153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-20	5	-0.34	132392080	22706	30.74	5850	5890	5790	7610	4110	5860	5830.71	2.23	0	-3173	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	925	1.31	0.45	12	0.14	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5780	1.04	20230626	9020	-35.25	20220715	5660	3.18	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
16	20230629	100154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	0	3	0.00	93820660	16079	21.77	5850	5890	5820	7610	4110	5860	5834.98	2.23	0	36	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	929	1.31	0.45	12	0.10	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5780	1.38	20230626	9020	-35.03	20220715	5660	3.53	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
17	20230629	090153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	30	2	0.51	3220220	550	0.74	5850	5890	5850	7610	4110	5860	5854.95	2.23	0	176	6100	5980	5920	5800	5740	5950	5770	79	1750	500	4210	10	1	15846788	933	1.32	0.45	12	0.00	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5780	1.90	20230626	9020	-34.70	20220715	5660	4.06	20220928	4.07	N	004720	500	79 억	353027	N	N	0	N	N
18	20230628	160152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	-30	5	-0.51	437067120	73843	100.27	5860	6040	5860	7650	4130	5890	5920.32	2.15	0	12278	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	929	1.31	0.45	12	0.47	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5780	1.38	20230626	9020	-35.03	20220715	5660	3.53	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
19	20230628	150153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-10	5	-0.17	401814900	67835	92.11	5860	6040	5860	7650	4130	5890	5923.42	2.15	0	11201	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	932	1.32	0.45	12	0.43	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5780	1.73	20230626	9020	-34.81	20220715	5660	3.89	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
20	20230628	140153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	10	2	0.17	354109420	59729	81.10	5860	6040	5860	7650	4130	5890	5928.60	2.15	0	11198	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	935	1.32	0.45	12	0.38	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5780	2.08	20230626	9020	-34.59	20220715	5660	4.24	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
21	20230628	130153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5950	60	2	1.02	295692310	49841	67.68	5860	6040	5860	7650	4130	5890	5932.71	2.15	0	10652	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	943	1.33	0.45	12	0.31	4461.00	13121.00	9020	20220715	-34.04	5660	20220928	5.12	7450	-20.13	20230414	5780	2.94	20230626	9020	-34.04	20220715	5660	5.12	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
22	20230628	120142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5960	70	2	1.19	271368240	45750	62.12	5860	6040	5860	7650	4130	5890	5931.55	2.15	0	9740	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	944	1.34	0.45	12	0.29	4461.00	13121.00	9020	20220715	-33.92	5660	20220928	5.30	7450	-20.00	20230414	5780	3.11	20230626	9020	-33.92	20220715	5660	5.30	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
23	20230628	110154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5960	70	2	1.19	195172630	32947	44.74	5860	6040	5860	7650	4130	5890	5923.84	2.15	0	6424	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	944	1.34	0.45	12	0.21	4461.00	13121.00	9020	20220715	-33.92	5660	20220928	5.30	7450	-20.00	20230414	5780	3.11	20230626	9020	-33.92	20220715	5660	5.30	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
24	20230628	100153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	10	2	0.17	81004790	13779	18.71	5860	5900	5860	7650	4130	5890	5878.86	2.15	0	3011	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	935	1.32	0.45	12	0.09	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5780	2.08	20230626	9020	-34.59	20220715	5660	4.24	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
25	20230628	090152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-10	5	-0.17	11264620	1922	2.61	5860	5890	5860	7650	4130	5890	5860.88	2.15	0	-90	6063	5976	5903	5816	5743	6020	5860	79	1760	500	4240	10	1	15846788	932	1.32	0.45	12	0.01	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5780	1.73	20230626	9020	-34.81	20220715	5660	3.89	20220928	4.09	N	004720	500	79 억	340757	N	N	1	N	N
26	20230627	160153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	50	2	0.86	428663770	72938	144.80	5840	5990	5830	7590	4090	5840	5877.10	2.12	0	3240	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	933	1.32	0.45	12	0.46	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5780	1.90	20230626	9020	-34.70	20220715	5660	4.06	20220928	4.12	N	004720	500	79 억	336054	N	N	1	N	N
27	20230627	150153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	10	2	0.17	426475990	72566	144.06	5840	5990	5830	7590	4090	5840	5877.08	2.12	0	3166	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	927	1.31	0.45	12	0.46	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5780	1.21	20230626	9020	-35.14	20220715	5660	3.36	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
28	20230627	140154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	10	2	0.17	322501990	54807	108.80	5840	5990	5840	7590	4090	5840	5884.32	2.12	0	6377	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	927	1.31	0.45	12	0.35	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5780	1.21	20230626	9020	-35.14	20220715	5660	3.36	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
29	20230627	130155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	20	2	0.34	319941030	54369	107.93	5840	5990	5840	7590	4090	5840	5884.62	2.12	0	6658	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	929	1.31	0.45	12	0.34	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5780	1.38	20230626	9020	-35.03	20220715	5660	3.53	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
30	20230627	120155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	40	2	0.68	290226570	49290	97.85	5840	5990	5840	7590	4090	5840	5888.14	2.12	0	6658	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	932	1.32	0.45	12	0.31	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5780	1.73	20230626	9020	-34.81	20220715	5660	3.89	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
31	20230627	110155	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	60	2	1.03	208525810	35331	70.14	5840	5990	5840	7590	4090	5840	5902.06	2.12	0	1156	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	935	1.32	0.45	12	0.22	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5780	2.08	20230626	9020	-34.59	20220715	5660	4.24	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
32	20230627	100152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5950	110	2	1.88	171308860	29049	57.67	5840	5990	5840	7590	4090	5840	5897.24	2.12	0	1413	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	943	1.33	0.45	12	0.18	4461.00	13121.00	9020	20220715	-34.04	5660	20220928	5.12	7450	-20.13	20230414	5780	2.94	20230626	9020	-34.04	20220715	5660	5.12	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
33	20230627	090153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	0	3	0.00	6499920	1113	2.21	5840	5840	5840	7590	4090	5840	5840.00	2.12	0	-105	5933	5886	5833	5786	5733	5910	5810	79	1750	500	4200	10	1	15846788	925	1.31	0.45	12	0.01	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5780	1.04	20230626	9020	-35.25	20220715	5660	3.18	20220928	4.12	N	004720	500	79 억	336054	N	N	5	N	N
34	20230626	160152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-30	5	-0.51	293195140	50320	154.36	5830	5880	5780	7630	4110	5870	5826.60	2.10	0	936	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	925	1.31	0.45	12	0.32	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5780	1.04	20230626	9020	-35.25	20220715	5660	3.18	20220928	4.21	N	004720	500	79 억	332032	N	N	5	N	N
35	20230626	150154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	-40	5	-0.68	273523480	46951	144.03	5830	5880	5780	7630	4110	5870	5825.72	2.10	0	1081	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	924	1.31	0.44	12	0.30	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5780	0.87	20230626	9020	-35.37	20220715	5660	3.00	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
36	20230626	140154	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	-40	5	-0.68	268243360	46045	141.25	5830	5880	5780	7630	4110	5870	5825.68	2.10	0	1138	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	924	1.31	0.44	12	0.29	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5780	0.87	20230626	9020	-35.37	20220715	5660	3.00	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
37	20230626	130153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	-40	5	-0.68	263411740	45216	138.70	5830	5880	5780	7630	4110	5870	5825.63	2.10	0	1253	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	924	1.31	0.44	12	0.29	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5780	0.87	20230626	9020	-35.37	20220715	5660	3.00	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
38	20230626	120152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	-10	5	-0.17	239356060	41088	126.04	5830	5880	5780	7630	4110	5870	5825.45	2.10	0	1630	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	929	1.31	0.45	12	0.26	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5780	1.38	20230626	9020	-35.03	20220715	5660	3.53	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
39	20230626	110152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	-40	5	-0.68	134209290	23094	70.84	5830	5870	5780	7630	4110	5870	5811.44	2.10	0	-388	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	924	1.31	0.44	12	0.15	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5780	0.87	20230626	9020	-35.37	20220715	5660	3.00	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
40	20230626	100153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	-20	5	-0.34	112457720	19342	59.33	5830	5870	5780	7630	4110	5870	5814.17	2.10	0	-667	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	927	1.31	0.45	12	0.12	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5780	1.21	20230626	9020	-35.14	20220715	5660	3.36	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
41	20230626	090152	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-30	5	-0.51	448920	77	0.24	5830	5840	5830	7630	4110	5870	5830.13	2.10	0	0	6050	5960	5880	5790	5710	5920	5750	79	1760	500	4220	10	1	15846788	925	1.31	0.45	12	0.00	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5800	0.69	20230623	9020	-35.25	20220715	5660	3.18	20220928	4.21	N	004720	500	79 억	332032	N	N	20	N	N
42	20230623	151511	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	-40	5	-0.68	149983950	25659	45.41	5970	5970	5800	7650	4130	5890	5845.28	2.09	0	1283	6010	5950	5880	5820	5750	5980	5850	79	1760	500	4240	10	1	15846788	927	1.31	0.45	12	0.16	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5800	0.86	20230623	9020	-35.14	20220715	5660	3.36	20220928	4.29	N	004720	500	79 억	331223	N	N	7	N	N
43	20230623	140141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	-20	5	-0.34	134439940	23002	40.71	5970	5970	5800	7650	4130	5890	5844.71	2.09	0	1685	6010	5950	5880	5820	5750	5980	5850	79	1760	500	4240	10	1	15846788	930	1.32	0.45	12	0.15	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5800	1.21	20230623	9020	-34.92	20220715	5660	3.71	20220928	4.29	N	004720	500	79 억	331223	N	N	7	N	N
44	20230622	160538	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	10	2	0.17	331128830	56217	127.08	5880	5940	5810	7640	4120	5880	5890.21	2.07	0	1487	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	933	1.32	0.45	12	0.35	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230622	9020	-34.70	20220715	5660	4.06	20220928	4.27	N	004720	500	79 억	328221	N	N	7	N	N
45	20230622	150813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	10	2	0.17	314560740	53400	120.72	5880	5940	5810	7640	4120	5880	5890.67	2.07	0	1607	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	933	1.32	0.45	12	0.34	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230622	9020	-34.70	20220715	5660	4.06	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
46	20230622	140850	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	30	2	0.51	293092790	49758	112.48	5880	5940	5810	7640	4120	5880	5890.38	2.07	0	2047	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	937	1.32	0.45	12	0.31	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5810	1.72	20230622	9020	-34.48	20220715	5660	4.42	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
47	20230622	130442	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	-20	5	-0.34	219336460	37243	84.19	5880	5940	5810	7640	4120	5880	5889.35	2.07	0	1805	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	929	1.31	0.45	12	0.24	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5810	0.86	20230622	9020	-35.03	20220715	5660	3.53	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
48	20230622	120934	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	20	2	0.34	199711130	33896	76.63	5880	5940	5810	7640	4120	5880	5891.91	2.07	0	1826	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	935	1.32	0.45	12	0.21	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230622	9020	-34.59	20220715	5660	4.24	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
49	20230622	110823	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	0	3	0.00	163140410	27706	62.63	5880	5940	5810	7640	4120	5880	5888.30	2.07	0	1848	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	932	1.32	0.45	12	0.17	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230622	9020	-34.81	20220715	5660	3.89	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
50	20230622	100220	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	-10	5	-0.17	62113980	10594	23.95	5880	5900	5810	7640	4120	5880	5862.99	2.07	0	-529	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	930	1.32	0.45	12	0.07	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5810	1.03	20230622	9020	-34.92	20220715	5660	3.71	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
51	20230622	090517	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	-10	5	-0.17	10795410	1839	4.16	5880	5880	5850	7640	4120	5880	5869.79	2.07	0	-660	5986	5932	5876	5822	5766	5935	5825	79	1760	500	4230	10	1	15846788	930	1.32	0.45	12	0.01	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5810	1.03	20230316	9020	-34.92	20220715	5660	3.71	20220928	4.27	N	004720	500	79 억	328221	N	N	225	N	N
52	20230621	160344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-20	5	-0.34	252847950	43195	128.19	5880	5930	5820	7670	4130	5900	5853.31	2.08	0	-976	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	932	1.32	0.45	12	0.27	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.30	N	004720	500	79 억	329004	N	N	225	N	N
53	20230621	150711	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-60	5	-1.02	239539420	40928	121.47	5880	5930	5820	7670	4130	5900	5852.70	2.08	0	-833	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	925	1.31	0.45	12	0.26	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5810	0.52	20230316	9020	-35.25	20220715	5660	3.18	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
54	20230621	140647	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	-50	5	-0.85	213445020	36459	108.20	5880	5930	5820	7670	4130	5900	5854.38	2.08	0	-1322	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	927	1.31	0.45	12	0.23	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5810	0.69	20230316	9020	-35.14	20220715	5660	3.36	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
55	20230621	130834	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	-50	5	-0.85	148619380	25374	75.30	5880	5930	5820	7670	4130	5900	5857.15	2.08	0	-1397	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	927	1.31	0.45	12	0.16	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5810	0.69	20230316	9020	-35.14	20220715	5660	3.36	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
56	20230621	120953	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	-30	5	-0.51	114818880	19602	58.17	5880	5930	5820	7670	4130	5900	5857.51	2.08	0	-1415	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	930	1.32	0.45	12	0.12	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5810	1.03	20230316	9020	-34.92	20220715	5660	3.71	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
57	20230621	110301	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-60	5	-1.02	94679770	16161	47.96	5880	5930	5820	7670	4130	5900	5858.53	2.08	0	-1421	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	925	1.31	0.45	12	0.10	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5810	0.52	20230316	9020	-35.25	20220715	5660	3.18	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
58	20230621	100401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	0	3	0.00	41443420	7057	20.94	5880	5930	5840	7670	4130	5900	5872.67	2.08	0	-251	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	935	1.32	0.45	12	0.04	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
59	20230621	090859	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-20	5	-0.34	9559940	1627	4.83	5880	5930	5850	7670	4130	5900	5875.81	2.08	0	-105	5980	5940	5880	5840	5780	5910	5810	79	1770	500	4240	10	1	15846788	932	1.32	0.45	12	0.01	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.30	N	004720	500	79 억	329004	N	N	9	N	N
60	20230620	160821	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	-20	5	-0.34	195892440	33384	76.62	5910	5920	5820	7690	4150	5920	5867.85	2.11	0	-4709	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	935	1.32	0.45	12	0.21	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.33	N	004720	500	79 억	333713	N	N	9	N	N
61	20230620	150915	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-40	5	-0.68	189992610	32381	74.32	5910	5920	5820	7690	4150	5920	5867.41	2.11	0	-4373	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	932	1.32	0.45	12	0.20	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
62	20230620	140929	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5860	-60	5	-1.01	125589870	21407	49.13	5910	5920	5820	7690	4150	5920	5866.77	2.11	0	-4001	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	929	1.31	0.45	12	0.14	4461.00	13121.00	9020	20220715	-35.03	5660	20220928	3.53	7450	-21.34	20230414	5810	0.86	20230316	9020	-35.03	20220715	5660	3.53	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
63	20230620	131032	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5830	-90	5	-1.52	121064950	20634	47.36	5910	5920	5820	7690	4150	5920	5867.26	2.11	0	-3697	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	924	1.31	0.44	12	0.13	4461.00	13121.00	9020	20220715	-35.37	5660	20220928	3.00	7450	-21.74	20230414	5810	0.34	20230316	9020	-35.37	20220715	5660	3.00	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
64	20230620	120549	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5820	-100	5	-1.69	103329460	17612	40.42	5910	5920	5820	7690	4150	5920	5866.99	2.11	0	-2465	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	922	1.30	0.44	12	0.11	4461.00	13121.00	9020	20220715	-35.48	5660	20220928	2.83	7450	-21.88	20230414	5810	0.17	20230316	9020	-35.48	20220715	5660	2.83	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
65	20230620	110106	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-40	5	-0.68	73109900	12450	28.57	5910	5920	5830	7690	4150	5920	5872.28	2.11	0	-1806	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	932	1.32	0.45	12	0.08	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
66	20230620	100817	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	-20	5	-0.34	33238560	5645	12.96	5910	5920	5860	7690	4150	5920	5888.14	2.11	0	-1431	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	935	1.32	0.45	12	0.04	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
67	20230620	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	-10	5	-0.17	3910970	662	1.52	5910	5920	5900	7690	4150	5920	5907.81	2.11	0	-49	5980	5950	5900	5870	5820	5965	5885	79	1770	500	4260	10	1	15846788	937	1.32	0.45	12	0.00	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5810	1.72	20230316	9020	-34.48	20220715	5660	4.42	20220928	4.33	N	004720	500	79 억	333713	N	N	14	N	N
68	20230619	160759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5920	10	2	0.17	256539170	43565	121.48	5890	5930	5850	7680	4140	5910	5888.65	2.12	0	-1999	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	938	1.33	0.45	12	0.27	4461.00	13121.00	9020	20220715	-34.37	5660	20220928	4.59	7450	-20.54	20230414	5810	1.89	20230316	9020	-34.37	20220715	5660	4.59	20220928	4.36	N	004720	500	79 억	336235	N	N	14	N	N
69	20230619	150108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-30	5	-0.51	216409130	36769	102.53	5890	5930	5850	7680	4140	5910	5885.64	2.12	0	-1354	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	932	1.32	0.45	12	0.23	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
70	20230619	140412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-30	5	-0.51	168658650	28628	79.83	5890	5930	5860	7680	4140	5910	5891.39	2.12	0	-1497	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	932	1.32	0.45	12	0.18	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
71	20230619	130338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	131967550	22390	62.43	5890	5930	5860	7680	4140	5910	5894.04	2.12	0	-1547	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	933	1.32	0.45	12	0.14	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230316	9020	-34.70	20220715	5660	4.06	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
72	20230619	120327	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	0	3	0.00	102036950	17312	48.27	5890	5930	5860	7680	4140	5910	5894.00	2.12	0	-1723	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	937	1.32	0.45	12	0.11	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5810	1.72	20230316	9020	-34.48	20220715	5660	4.42	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
73	20230619	110715	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	55722570	9470	26.41	5890	5910	5860	7680	4140	5910	5884.12	2.12	0	-1394	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	933	1.32	0.45	12	0.06	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230316	9020	-34.70	20220715	5660	4.06	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
74	20230619	100630	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-30	5	-0.51	33704070	5724	15.96	5890	5910	5860	7680	4140	5910	5888.20	2.12	0	-1230	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	932	1.32	0.45	12	0.04	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
75	20230619	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	-20	5	-0.34	2103870	357	1.00	5890	5900	5890	7680	4140	5910	5893.19	2.12	0	-187	6023	5966	5913	5856	5803	5995	5885	79	1770	500	4250	10	1	15846788	933	1.32	0.45	12	0.00	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230316	9020	-34.70	20220715	5660	4.06	20220928	4.36	N	004720	500	79 억	336235	N	N	196	N	N
76	20230616	160858	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	30	2	0.51	210307480	35682	38.44	5900	5970	5860	7640	4120	5880	5893.86	2.13	0	-98	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	937	1.32	0.45	12	0.23	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5810	1.72	20230316	9020	-34.48	20220715	5660	4.42	20220928	4.28	N	004720	500	79 억	336952	N	N	196	N	N
77	20230616	150256	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	20	2	0.34	173248630	29406	31.68	5900	5970	5860	7640	4120	5880	5891.61	2.13	0	-501	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	935	1.32	0.45	12	0.19	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
78	20230616	140852	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5870	-10	5	-0.17	151850970	25762	27.75	5900	5970	5860	7640	4120	5880	5894.38	2.13	0	-136	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	930	1.32	0.45	12	0.16	4461.00	13121.00	9020	20220715	-34.92	5660	20220928	3.71	7450	-21.21	20230414	5810	1.03	20230316	9020	-34.92	20220715	5660	3.71	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
79	20230616	130957	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	20	2	0.34	121750170	20646	22.24	5900	5970	5870	7640	4120	5880	5897.03	2.13	0	570	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	935	1.32	0.45	12	0.13	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
80	20230616	120919	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	20	2	0.34	113879420	19309	20.80	5900	5970	5870	7640	4120	5880	5897.74	2.13	0	734	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	935	1.32	0.45	12	0.12	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
81	20230616	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	20	2	0.34	76904420	13033	14.04	5900	5970	5870	7640	4120	5880	5900.75	2.13	0	1167	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	935	1.32	0.45	12	0.08	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
82	20230616	100104	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5910	30	2	0.51	49359740	8363	9.01	5900	5970	5880	7640	4120	5880	5902.16	2.13	0	2587	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	937	1.32	0.45	12	0.05	4461.00	13121.00	9020	20220715	-34.48	5660	20220928	4.42	7450	-20.67	20230414	5810	1.72	20230316	9020	-34.48	20220715	5660	4.42	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
83	20230616	090506	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	10	2	0.17	6252360	1059	1.14	5900	5970	5890	7640	4120	5880	5904.02	2.13	0	602	6066	5972	5896	5802	5726	5935	5765	79	1760	500	4230	10	1	15846788	933	1.32	0.45	12	0.01	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230316	9020	-34.70	20220715	5660	4.06	20220928	4.28	N	004720	500	79 억	336952	N	N	8	N	N
84	20230615	150939	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5840	-140	5	-2.34	494031120	83993	90.73	5960	5990	5820	7770	4190	5980	5881.81	2.25	0	-19990	6166	6072	5986	5892	5806	6030	5850	79	1790	500	4300	10	1	15846788	925	1.31	0.45	12	0.53	4461.00	13121.00	9020	20220715	-35.25	5660	20220928	3.18	7450	-21.61	20230414	5810	0.52	20230316	9020	-35.25	20220715	5660	3.18	20220928	4.28	N	004720	500	79 억	357323	N	N	11	N	N
85	20230615	140611	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5880	-100	5	-1.67	420709410	71459	77.19	5960	5990	5820	7770	4190	5980	5887.42	2.25	0	-18776	6166	6072	5986	5892	5806	6030	5850	79	1790	500	4300	10	1	15846788	932	1.32	0.45	12	0.45	4461.00	13121.00	9020	20220715	-34.81	5660	20220928	3.89	7450	-21.07	20230414	5810	1.20	20230316	9020	-34.81	20220715	5660	3.89	20220928	4.28	N	004720	500	79 억	357323	N	N	11	N	N
86	20230615	130500	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5900	-80	5	-1.34	389341950	66124	71.43	5960	5990	5820	7770	4190	5980	5888.06	2.25	0	-17273	6166	6072	5986	5892	5806	6030	5850	79	1790	500	4300	10	1	15846788	935	1.32	0.45	12	0.42	4461.00	13121.00	9020	20220715	-34.59	5660	20220928	4.24	7450	-20.81	20230414	5810	1.55	20230316	9020	-34.59	20220715	5660	4.24	20220928	4.28	N	004720	500	79 억	357323	N	N	11	N	N
87	20230615	120737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5890	-90	5	-1.51	354205750	60151	64.98	5960	5990	5820	7770	4190	5980	5888.61	2.25	0	-16540	6166	6072	5986	5892	5806	6030	5850	79	1790	500	4300	10	1	15846788	933	1.32	0.45	12	0.38	4461.00	13121.00	9020	20220715	-34.70	5660	20220928	4.06	7450	-20.94	20230414	5810	1.38	20230316	9020	-34.70	20220715	5660	4.06	20220928	4.28	N	004720	500	79 억	357323	N	N	11	N	N
88	20230615	110538	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	5850	-130	5	-2.17	312215390	52963	57.21	5960	5990	5820	7770	4190	5980	5894.97	2.25	0	-15014	6166	6072	5986	5892	5806	6030	5850	79	1790	500	4300	10	1	15846788	927	1.31	0.45	12	0.33	4461.00	13121.00	9020	20220715	-35.14	5660	20220928	3.36	7450	-21.48	20230414	5810	0.69	20230316	9020	-35.14	20220715	5660	3.36	20220928	4.28	N	004720	500	79 억	357323	N	N	11	N	N
89	20230611	184506	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	6110	40	2	0.66	181461160	29780	53.37	6050	6120	6050	7890	4250	6070	6093.34	2.54	1689	1689	6196	6132	6076	6012	5956	6105	5985	79	1820	500	4370	10	1	15846788	968	1.37	0.47	12	0.19	4461.00	13121.00	9020	20220715	-32.26	5660	20220928	7.95	7450	-17.99	20230414	5810	5.16	20230316	9020	-32.26	20220715	5660	7.95	20220928	4.27	N	004720	500	79 억	402030	N	N	5	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History