KissMeData/004310/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4120	15	2	0.37	239006210	58625	47.44	4105	4170	4030	5330	2875	4105	4076.82	1.49	0	-1845	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1318	-824.00	1.28	11	0.18	-5.00	3223.00	6940	20220706	-40.63	4000	20220927	3.00	5550	-25.77	20230213	4030	2.23	20230630	6940	-40.63	20220706	4000	3.00	20220927	2.09	N	004310	500	160 억	475816	N	N	851	N	N
3	20230630	150150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4130	25	2	0.61	224420760	55093	44.58	4105	4170	4030	5330	2875	4105	4073.49	1.49	0	-1906	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1322	-826.00	1.28	11	0.17	-5.00	3223.00	6940	20220706	-40.49	4000	20220927	3.25	5550	-25.59	20230213	4030	2.48	20230630	6940	-40.49	20220706	4000	3.25	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
4	20230630	140150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4125	20	2	0.49	205341185	50487	40.86	4105	4125	4030	5330	2875	4105	4067.21	1.49	0	-1638	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1320	-825.00	1.28	11	0.16	-5.00	3223.00	6940	20220706	-40.56	4000	20220927	3.12	5550	-25.68	20230213	4030	2.36	20230630	6940	-40.56	20220706	4000	3.12	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
5	20230630	130150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4095	-10	5	-0.24	185554145	45666	36.96	4105	4120	4030	5330	2875	4105	4063.29	1.49	0	-3236	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1310	-819.00	1.27	11	0.14	-5.00	3223.00	6940	20220706	-40.99	4000	20220927	2.38	5550	-26.22	20230213	4030	1.61	20230630	6940	-40.99	20220706	4000	2.38	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
6	20230630	120149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4090	-15	5	-0.37	167761155	41320	33.44	4105	4120	4030	5330	2875	4105	4060.05	1.49	0	-3114	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1309	-818.00	1.27	11	0.13	-5.00	3223.00	6940	20220706	-41.07	4000	20220927	2.25	5550	-26.31	20230213	4030	1.49	20230630	6940	-41.07	20220706	4000	2.25	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
7	20230630	110150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4075	-30	5	-0.73	153872670	37916	30.68	4105	4120	4030	5330	2875	4105	4058.25	1.49	0	-5355	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1304	-815.00	1.26	11	0.12	-5.00	3223.00	6940	20220706	-41.28	4000	20220927	1.88	5550	-26.58	20230213	4030	1.12	20230630	6940	-41.28	20220706	4000	1.88	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
8	20230630	100149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4050	-55	5	-1.34	103438795	25483	20.62	4105	4120	4030	5330	2875	4105	4059.13	1.49	0	-7646	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1296	-810.00	1.26	11	0.08	-5.00	3223.00	6940	20220706	-41.64	4000	20220927	1.25	5550	-27.03	20230213	4030	0.50	20230630	6940	-41.64	20220706	4000	1.25	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
9	20230630	090151	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4120	15	2	0.37	1555825	379	0.31	4105	4120	4105	5330	2875	4105	4105.08	1.49	0	-49	4191	4147	4126	4082	4061	4137	4072	160	1227	500	2540	5	1	32000000	1318	-824.00	1.28	11	0.00	-5.00	3223.00	6940	20220706	-40.63	4000	20220927	3.00	5550	-25.77	20230213	4105	0.37	20230630	6940	-40.63	20220706	4000	3.00	20220927	2.09	N	004310	500	160 억	475816	N	N	0	N	N
10	20230629	160151	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4105	-90	5	-2.15	501582345	121157	254.33	4170	4170	4105	5450	2940	4195	4139.95	1.55	0	-17636	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1314	-821.00	1.27	11	0.38	-5.00	3223.00	6940	20220706	-40.85	4000	20220927	2.62	5550	-26.04	20230213	4105	0.00	20230629	6940	-40.85	20220706	4000	2.62	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
11	20230629	150149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4130	-65	5	-1.55	420012705	101331	212.71	4170	4170	4125	5450	2940	4195	4144.96	1.55	0	-19919	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1322	-826.00	1.28	11	0.32	-5.00	3223.00	6940	20220706	-40.49	4000	20220927	3.25	5550	-25.59	20230213	4120	0.24	20230613	6940	-40.49	20220706	4000	3.25	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
12	20230629	140148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4125	-70	5	-1.67	368317565	88842	186.50	4170	4170	4125	5450	2940	4195	4145.76	1.55	0	-19263	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1320	-825.00	1.28	11	0.28	-5.00	3223.00	6940	20220706	-40.56	4000	20220927	3.12	5550	-25.68	20230213	4120	0.12	20230613	6940	-40.56	20220706	4000	3.12	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
13	20230629	130148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4130	-65	5	-1.55	253520350	61096	128.25	4170	4170	4130	5450	2940	4195	4149.54	1.55	0	-22307	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1322	-826.00	1.28	11	0.19	-5.00	3223.00	6940	20220706	-40.49	4000	20220927	3.25	5550	-25.59	20230213	4120	0.24	20230613	6940	-40.49	20220706	4000	3.25	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
14	20230629	120149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4140	-55	5	-1.31	217781815	52461	110.13	4170	4170	4130	5450	2940	4195	4151.31	1.55	0	-21691	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1325	-828.00	1.28	11	0.16	-5.00	3223.00	6940	20220706	-40.35	4000	20220927	3.50	5550	-25.41	20230213	4120	0.49	20230613	6940	-40.35	20220706	4000	3.50	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
15	20230629	110149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4145	-50	5	-1.19	170334935	40996	86.06	4170	4170	4140	5450	2940	4195	4154.92	1.55	0	-18253	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1326	-829.00	1.29	11	0.13	-5.00	3223.00	6940	20220706	-40.27	4000	20220927	3.62	5550	-25.32	20230213	4120	0.61	20230613	6940	-40.27	20220706	4000	3.62	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
16	20230629	100150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4155	-40	5	-0.95	58888170	14159	29.72	4170	4170	4150	5450	2940	4195	4159.06	1.55	0	-2948	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1330	-831.00	1.29	11	0.04	-5.00	3223.00	6940	20220706	-40.13	4000	20220927	3.88	5550	-25.14	20230213	4120	0.85	20230613	6940	-40.13	20220706	4000	3.88	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
17	20230629	090149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4170	-25	5	-0.60	3644580	874	1.83	4170	4170	4170	5450	2940	4195	4170.00	1.55	0	-114	4265	4230	4190	4155	4115	4247	4172	160	1255	500	2600	5	1	32000000	1334	-834.00	1.29	11	0.00	-5.00	3223.00	6940	20220706	-39.91	4000	20220927	4.25	5550	-24.86	20230213	4120	1.21	20230613	6940	-39.91	20220706	4000	4.25	20220927	2.18	N	004310	500	160 억	495588	N	N	62	N	N
18	20230628	160148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4195	15	2	0.36	197491480	47139	53.58	4150	4225	4150	5430	2930	4180	4189.12	1.55	0	563	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1342	-839.00	1.30	11	0.15	-5.00	3223.00	6940	20220706	-39.55	4000	20220927	4.88	5550	-24.41	20230213	4120	1.82	20230613	6940	-39.55	20220706	4000	4.88	20220927	2.21	N	004310	500	160 억	495032	N	N	62	N	N
19	20230628	150149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4200	20	2	0.48	166653785	39787	45.22	4150	4225	4150	5430	2930	4180	4188.65	1.55	0	1256	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1344	-840.00	1.30	11	0.12	-5.00	3223.00	6940	20220706	-39.48	4000	20220927	5.00	5550	-24.32	20230213	4120	1.94	20230613	6940	-39.48	20220706	4000	5.00	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
20	20230628	140149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4175	-5	5	-0.12	131547710	31416	35.71	4150	4225	4150	5430	2930	4180	4187.28	1.55	0	2205	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1336	-835.00	1.30	11	0.10	-5.00	3223.00	6940	20220706	-39.84	4000	20220927	4.38	5550	-24.77	20230213	4120	1.33	20230613	6940	-39.84	20220706	4000	4.38	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
21	20230628	130149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4185	5	2	0.12	115892285	27672	31.45	4150	4225	4150	5430	2930	4180	4188.07	1.55	0	3042	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1339	-837.00	1.30	11	0.09	-5.00	3223.00	6940	20220706	-39.70	4000	20220927	4.62	5550	-24.59	20230213	4120	1.58	20230613	6940	-39.70	20220706	4000	4.62	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
22	20230628	120139	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4185	5	2	0.12	108736585	25962	29.51	4150	4225	4150	5430	2930	4180	4188.30	1.55	0	2431	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1339	-837.00	1.30	11	0.08	-5.00	3223.00	6940	20220706	-39.70	4000	20220927	4.62	5550	-24.59	20230213	4120	1.58	20230613	6940	-39.70	20220706	4000	4.62	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
23	20230628	110150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4185	5	2	0.12	90807705	21680	24.64	4150	4225	4150	5430	2930	4180	4188.55	1.55	0	1323	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1339	-837.00	1.30	11	0.07	-5.00	3223.00	6940	20220706	-39.70	4000	20220927	4.62	5550	-24.59	20230213	4120	1.58	20230613	6940	-39.70	20220706	4000	4.62	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
24	20230628	100149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4210	30	2	0.72	65009945	15535	17.66	4150	4225	4150	5430	2930	4180	4184.74	1.55	0	1749	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1347	-842.00	1.31	11	0.05	-5.00	3223.00	6940	20220706	-39.34	4000	20220927	5.25	5550	-24.14	20230213	4120	2.18	20230613	6940	-39.34	20220706	4000	5.25	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
25	20230628	090149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4180	0	3	0.00	11087650	2671	3.04	4150	4180	4150	5430	2930	4180	4151.12	1.55	0	-335	4300	4240	4200	4140	4100	4220	4120	160	1250	500	2590	5	1	32000000	1338	-836.00	1.30	11	0.01	-5.00	3223.00	6940	20220706	-39.77	4000	20220927	4.50	5550	-24.68	20230213	4120	1.46	20230613	6940	-39.77	20220706	4000	4.50	20220927	2.21	N	004310	500	160 억	495032	N	N	0	N	N
26	20230627	160149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4180	-80	5	-1.88	367455205	87582	86.65	4260	4260	4160	5530	2985	4260	4195.56	1.55	0	1687	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1338	-836.00	1.30	11	0.27	-5.00	3223.00	6940	20220706	-39.77	3780	20220624	10.58	5550	-24.68	20230213	4120	1.46	20230613	6940	-39.77	20220706	4000	4.50	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
27	20230627	150149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4170	-90	5	-2.11	334353855	79643	78.80	4260	4260	4165	5530	2985	4260	4198.16	1.55	0	986	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1334	-834.00	1.29	11	0.25	-5.00	3223.00	6940	20220706	-39.91	3780	20220624	10.32	5550	-24.86	20230213	4120	1.21	20230613	6940	-39.91	20220706	4000	4.25	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
28	20230627	140150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4190	-70	5	-1.64	192314805	45669	45.19	4260	4260	4190	5530	2985	4260	4211.06	1.55	0	-6023	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1341	-838.00	1.30	11	0.14	-5.00	3223.00	6940	20220706	-39.63	3780	20220624	10.85	5550	-24.50	20230213	4120	1.70	20230613	6940	-39.63	20220706	4000	4.75	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
29	20230627	130151	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4210	-50	5	-1.17	141539870	33583	33.23	4260	4260	4200	5530	2985	4260	4214.63	1.55	0	-4609	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1347	-842.00	1.31	11	0.10	-5.00	3223.00	6940	20220706	-39.34	3780	20220624	11.38	5550	-24.14	20230213	4120	2.18	20230613	6940	-39.34	20220706	4000	5.25	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
30	20230627	120151	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4215	-45	5	-1.06	130572390	30978	30.65	4260	4260	4200	5530	2985	4260	4215.00	1.55	0	-3987	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1349	-843.00	1.31	11	0.10	-5.00	3223.00	6940	20220706	-39.27	3780	20220624	11.51	5550	-24.05	20230213	4120	2.31	20230613	6940	-39.27	20220706	4000	5.38	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
31	20230627	110151	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4210	-50	5	-1.17	111243075	26388	26.11	4260	4260	4200	5530	2985	4260	4215.67	1.55	0	-3975	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1347	-842.00	1.31	11	0.08	-5.00	3223.00	6940	20220706	-39.34	3780	20220624	11.38	5550	-24.14	20230213	4120	2.18	20230613	6940	-39.34	20220706	4000	5.25	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
32	20230627	100148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4220	-40	5	-0.94	48470050	11482	11.36	4260	4260	4200	5530	2985	4260	4221.39	1.55	0	-369	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1350	-844.00	1.31	11	0.04	-5.00	3223.00	6940	20220706	-39.19	3780	20220624	11.64	5550	-23.96	20230213	4120	2.43	20230613	6940	-39.19	20220706	4000	5.50	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
33	20230627	090149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4250	-10	5	-0.23	944715	222	0.22	4260	4260	4250	5530	2985	4260	4255.47	1.55	0	-1	4440	4350	4250	4160	4060	4300	4110	160	1272	500	2640	5	1	32000000	1360	-850.00	1.32	11	0.00	-5.00	3223.00	6940	20220706	-38.76	3780	20220624	12.43	5550	-23.42	20230213	4120	3.16	20230613	6940	-38.76	20220706	4000	6.25	20220927	2.24	N	004310	500	160 억	496293	N	N	0	N	N
34	20230626	160148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4260	-15	5	-0.35	423994305	99908	97.02	4340	4340	4150	5550	2995	4275	4243.80	1.50	0	15040	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1363	-852.00	1.32	11	0.31	-5.00	3223.00	6940	20220706	-38.62	3780	20220624	12.70	5550	-23.24	20230213	4120	3.40	20230613	6940	-38.62	20220706	4000	6.50	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
35	20230626	150150	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4255	-20	5	-0.47	369661005	87125	84.61	4340	4340	4150	5550	2995	4275	4242.83	1.50	0	13723	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1362	-851.00	1.32	11	0.27	-5.00	3223.00	6940	20220706	-38.69	3780	20220624	12.57	5550	-23.33	20230213	4120	3.28	20230613	6940	-38.69	20220706	4000	6.38	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
36	20230626	140149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4265	-10	5	-0.23	352450710	83083	80.69	4340	4340	4150	5550	2995	4275	4242.09	1.50	0	12547	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1365	-853.00	1.32	11	0.26	-5.00	3223.00	6940	20220706	-38.54	3780	20220624	12.83	5550	-23.15	20230213	4120	3.52	20230613	6940	-38.54	20220706	4000	6.62	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
37	20230626	130149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4295	20	2	0.47	331216830	78108	75.85	4340	4340	4150	5550	2995	4275	4240.43	1.50	0	12370	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1374	-859.00	1.33	11	0.24	-5.00	3223.00	6940	20220706	-38.11	3780	20220624	13.62	5550	-22.61	20230213	4120	4.25	20230613	6940	-38.11	20220706	4000	7.37	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
38	20230626	120148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4290	15	2	0.35	278201795	65729	63.83	4340	4340	4150	5550	2995	4275	4232.46	1.50	0	9414	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1373	-858.00	1.33	11	0.21	-5.00	3223.00	6940	20220706	-38.18	3780	20220624	13.49	5550	-22.70	20230213	4120	4.13	20230613	6940	-38.18	20220706	4000	7.25	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
39	20230626	110148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4310	35	2	0.82	253755810	60038	58.31	4340	4340	4150	5550	2995	4275	4226.47	1.50	0	8568	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1379	-862.00	1.34	11	0.19	-5.00	3223.00	6940	20220706	-37.90	3780	20220624	14.02	5550	-22.34	20230213	4120	4.61	20230613	6940	-37.90	20220706	4000	7.75	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
40	20230626	100149	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4245	-30	5	-0.70	172633950	41106	39.92	4340	4340	4150	5550	2995	4275	4199.45	1.50	0	-146	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1358	-849.00	1.32	11	0.13	-5.00	3223.00	6940	20220706	-38.83	3780	20220624	12.30	5550	-23.51	20230213	4120	3.03	20230613	6940	-38.83	20220706	4000	6.12	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
41	20230626	090148	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4270	-5	5	-0.12	19420320	4511	4.38	4340	4340	4270	5550	2995	4275	4306.14	1.50	0	-2236	4435	4355	4305	4225	4175	4330	4200	160	1277	500	2650	5	1	32000000	1366	-854.00	1.32	11	0.01	-5.00	3223.00	6940	20220706	-38.47	3780	20220624	12.96	5550	-23.06	20230213	4120	3.64	20230613	6940	-38.47	20220706	4000	6.75	20220927	2.24	N	004310	500	160 억	479485	N	N	0	N	N
42	20230623	151507	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4260	-65	5	-1.50	427998010	99668	25.21	4385	4385	4255	5620	3030	4325	4294.24	1.59	0	-29084	4641	4482	4336	4177	4031	4562	4257	160	1295	500	2680	5	1	32000000	1363	-852.00	1.32	11	0.31	-5.00	3223.00	6940	20220706	-38.62	3780	20220624	12.70	5550	-23.24	20230213	4120	3.40	20230613	6940	-38.62	20220706	3780	12.70	20220624	2.24	N	004310	500	160 억	509615	N	N	126	N	N
43	20230623	140137	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4265	-60	5	-1.39	351530390	81734	20.68	4385	4385	4260	5620	3030	4325	4300.91	1.59	0	-27452	4641	4482	4336	4177	4031	4562	4257	160	1295	500	2680	5	1	32000000	1365	-853.00	1.32	11	0.26	-5.00	3223.00	6940	20220706	-38.54	3780	20220624	12.83	5550	-23.15	20230213	4120	3.52	20230613	6940	-38.54	20220706	3780	12.83	20220624	2.24	N	004310	500	160 억	509615	N	N	126	N	N
44	20230622	160731	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4325	90	2	2.13	1729556290	392763	284.84	4230	4495	4190	5500	2965	4235	4403.68	1.53	0	20492	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1384	-865.00	1.34	11	1.23	-5.00	3223.00	6940	20220706	-37.68	3780	20220624	14.42	5550	-22.07	20230213	4120	4.98	20230613	6940	-37.68	20220706	3780	14.42	20220624	2.28	N	004310	500	160 억	489189	N	N	126	N	N
45	20230622	150204	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4320	85	2	2.01	1682199645	381814	276.90	4230	4495	4190	5500	2965	4235	4405.81	1.53	0	21776	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1382	-864.00	1.34	11	1.19	-5.00	3223.00	6940	20220706	-37.75	3780	20220624	14.29	5550	-22.16	20230213	4120	4.85	20230613	6940	-37.75	20220706	3780	14.29	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
46	20230622	140107	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4340	105	2	2.48	1604428370	363794	263.83	4230	4495	4190	5500	2965	4235	4410.27	1.53	0	20694	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1389	-868.00	1.35	11	1.14	-5.00	3223.00	6940	20220706	-37.46	3780	20220624	14.81	5550	-21.80	20230213	4120	5.34	20230613	6940	-37.46	20220706	3780	14.81	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
47	20230622	130556	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4375	140	2	3.31	1533913270	347587	252.08	4230	4495	4190	5500	2965	4235	4413.03	1.53	0	22340	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1400	-875.00	1.36	11	1.09	-5.00	3223.00	6940	20220706	-36.96	3780	20220624	15.74	5550	-21.17	20230213	4120	6.19	20230613	6940	-36.96	20220706	3780	15.74	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
48	20230622	120541	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4440	205	2	4.84	1328275065	300702	218.07	4230	4495	4190	5500	2965	4235	4417.25	1.53	0	21829	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1421	-888.00	1.38	11	0.94	-5.00	3223.00	6940	20220706	-36.02	3780	20220624	17.46	5550	-20.00	20230213	4120	7.77	20230613	6940	-36.02	20220706	3780	17.46	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
49	20230622	110449	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4425	190	2	4.49	1027518770	232989	168.97	4230	4495	4190	5500	2965	4235	4410.16	1.53	0	10755	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1416	-885.00	1.37	11	0.73	-5.00	3223.00	6940	20220706	-36.24	3780	20220624	17.06	5550	-20.27	20230213	4120	7.40	20230613	6940	-36.24	20220706	3780	17.06	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
50	20230622	100127	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4295	60	2	1.42	71568045	16837	12.21	4230	4340	4190	5500	2965	4235	4250.64	1.53	0	287	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1374	-859.00	1.33	11	0.05	-5.00	3223.00	6940	20220706	-38.11	3780	20220624	13.62	5550	-22.61	20230213	4120	4.25	20230613	6940	-38.11	20220706	3780	13.62	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
51	20230622	090958	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4225	-10	5	-0.24	13451660	3200	2.32	4230	4230	4190	5500	2965	4235	4203.64	1.53	0	697	4448	4341	4288	4181	4128	4315	4155	160	1267	500	2620	5	1	32000000	1352	-845.00	1.31	11	0.01	-5.00	3223.00	6940	20220706	-39.12	3780	20220624	11.77	5550	-23.87	20230213	4120	2.55	20230613	6940	-39.12	20220706	3780	11.77	20220624	2.28	N	004310	500	160 억	489189	N	N	414	N	N
52	20230621	160909	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4235	-150	5	-3.42	581192955	135952	158.84	4330	4395	4235	5700	3070	4385	4275.28	1.59	0	-18070	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1355	-847.00	1.31	11	0.42	-5.00	3223.00	6940	20220706	-38.98	3780	20220624	12.04	5550	-23.69	20230213	4120	2.79	20230613	6940	-38.98	20220706	3780	12.04	20220624	2.33	N	004310	500	160 억	507242	N	N	414	N	N
53	20230621	150458	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4255	-130	5	-2.96	477022350	111374	130.13	4330	4395	4235	5700	3070	4385	4283.07	1.59	0	-18964	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1362	-851.00	1.32	11	0.35	-5.00	3223.00	6940	20220706	-38.69	3780	20220624	12.57	5550	-23.33	20230213	4120	3.28	20230613	6940	-38.69	20220706	3780	12.57	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
54	20230621	140942	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4250	-135	5	-3.08	441136105	102940	120.27	4330	4395	4235	5700	3070	4385	4285.37	1.59	0	-15921	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1360	-850.00	1.32	11	0.32	-5.00	3223.00	6940	20220706	-38.76	3780	20220624	12.43	5550	-23.42	20230213	4120	3.16	20230613	6940	-38.76	20220706	3780	12.43	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
55	20230621	130510	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4260	-125	5	-2.85	379664625	88481	103.38	4330	4395	4235	5700	3070	4385	4290.92	1.59	0	-12525	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1363	-852.00	1.32	11	0.28	-5.00	3223.00	6940	20220706	-38.62	3780	20220624	12.70	5550	-23.24	20230213	4120	3.40	20230613	6940	-38.62	20220706	3780	12.70	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
56	20230621	120706	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4255	-130	5	-2.96	354472150	82578	96.48	4330	4395	4235	5700	3070	4385	4292.57	1.59	0	-8669	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1362	-851.00	1.32	11	0.26	-5.00	3223.00	6940	20220706	-38.69	3780	20220624	12.57	5550	-23.33	20230213	4120	3.28	20230613	6940	-38.69	20220706	3780	12.57	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
57	20230621	110728	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4315	-70	5	-1.60	284614915	66195	77.34	4330	4395	4235	5700	3070	4385	4299.64	1.59	0	-7406	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1381	-863.00	1.34	11	0.21	-5.00	3223.00	6940	20220706	-37.82	3780	20220624	14.15	5550	-22.25	20230213	4120	4.73	20230613	6940	-37.82	20220706	3780	14.15	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
58	20230621	100125	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4345	-40	5	-0.91	190669930	44297	51.76	4330	4395	4235	5700	3070	4385	4304.35	1.59	0	-1689	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1390	-869.00	1.35	11	0.14	-5.00	3223.00	6940	20220706	-37.39	3780	20220624	14.95	5550	-21.71	20230213	4120	5.46	20230613	6940	-37.39	20220706	3780	14.95	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
59	20230621	090510	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4285	-100	5	-2.28	135408165	31503	36.81	4330	4380	4235	5700	3070	4385	4298.26	1.59	0	-1228	4455	4420	4350	4315	4245	4437	4332	160	1315	500	2710	5	1	32000000	1371	-857.00	1.33	11	0.10	-5.00	3223.00	6940	20220706	-38.26	3780	20220624	13.36	5550	-22.79	20230213	4120	4.00	20230613	6940	-38.26	20220706	3780	13.36	20220624	2.33	N	004310	500	160 억	507242	N	N	29	N	N
60	20230620	160253	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4385	110	2	2.57	359063840	82939	94.11	4315	4385	4280	5550	2995	4275	4329.12	1.62	-2459	-8042	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1403	-877.00	1.36	11	0.26	-5.00	3223.00	6940	20220706	-36.82	3780	20220624	16.01	5550	-20.99	20230213	4120	6.43	20230613	6940	-36.82	20220706	3780	16.01	20220624	2.35	N	004310	500	160 억	517744	N	N	29	N	N
61	20230620	150523	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4330	55	2	1.29	311577275	72063	81.77	4315	4370	4280	5550	2995	4275	4323.68	1.62	-2459	-10699	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1386	-866.00	1.34	11	0.23	-5.00	3223.00	6940	20220706	-37.61	3780	20220624	14.55	5550	-21.98	20230213	4120	5.10	20230613	6940	-37.61	20220706	3780	14.55	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
62	20230620	140427	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4320	45	2	1.05	278483565	64411	73.09	4315	4370	4280	5550	2995	4275	4323.54	1.62	-2459	-10754	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1382	-864.00	1.34	11	0.20	-5.00	3223.00	6940	20220706	-37.75	3780	20220624	14.29	5550	-22.16	20230213	4120	4.85	20230613	6940	-37.75	20220706	3780	14.29	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
63	20230620	130226	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4320	45	2	1.05	246290120	56959	64.63	4315	4370	4280	5550	2995	4275	4323.99	1.62	-2459	-7093	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1382	-864.00	1.34	11	0.18	-5.00	3223.00	6940	20220706	-37.75	3780	20220624	14.29	5550	-22.16	20230213	4120	4.85	20230613	6940	-37.75	20220706	3780	14.29	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
64	20230620	120804	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4340	65	2	1.52	222106610	51375	58.30	4315	4370	4280	5550	2995	4275	4323.24	1.62	-2459	-6903	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1389	-868.00	1.35	11	0.16	-5.00	3223.00	6940	20220706	-37.46	3780	20220624	14.81	5550	-21.80	20230213	4120	5.34	20230613	6940	-37.46	20220706	3780	14.81	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
65	20230620	110855	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4355	80	2	1.87	197692745	45754	51.92	4315	4370	4280	5550	2995	4275	4320.78	1.62	-2459	-7027	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1394	-871.00	1.35	11	0.14	-5.00	3223.00	6940	20220706	-37.25	3780	20220624	15.21	5550	-21.53	20230213	4120	5.70	20230613	6940	-37.25	20220706	3780	15.21	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
66	20230620	100608	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4310	35	2	0.82	108873840	25287	28.69	4315	4330	4280	5550	2995	4275	4305.53	1.62	-2459	-7461	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1379	-862.00	1.34	11	0.08	-5.00	3223.00	6940	20220706	-37.90	3780	20220624	14.02	5550	-22.34	20230213	4120	4.61	20230613	6940	-37.90	20220706	3780	14.02	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
67	20230620	091007	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4295	20	2	0.47	25012095	5807	6.59	4315	4315	4290	5550	2995	4275	4307.23	1.62	-2459	-2217	4405	4340	4245	4180	4085	4372	4212	160	1277	500	2650	5	1	32000000	1374	-859.00	1.33	11	0.02	-5.00	3223.00	6940	20220706	-38.11	3780	20220624	13.62	5550	-22.61	20230213	4120	4.25	20230613	6940	-38.11	20220706	3780	13.62	20220624	2.35	N	004310	500	160 억	517744	N	N	1203	N	N
68	20230619	160504	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4275	70	2	1.66	367408120	86832	101.66	4180	4310	4150	5460	2945	4205	4231.19	1.57	0	19117	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1368	-855.00	1.33	11	0.27	-5.00	3223.00	6940	20220706	-38.40	3780	20220624	13.10	5550	-22.97	20230213	4120	3.76	20230613	6940	-38.40	20220706	3780	13.10	20220624	2.41	N	004310	500	160 억	502275	N	N	1203	N	N
69	20230619	150802	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4295	90	2	2.14	355739640	84105	98.47	4180	4310	4150	5460	2945	4205	4229.71	1.57	0	18463	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1374	-859.00	1.33	11	0.26	-5.00	3223.00	6940	20220706	-38.11	3780	20220624	13.62	5550	-22.61	20230213	4120	4.25	20230613	6940	-38.11	20220706	3780	13.62	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
70	20230619	140243	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4230	25	2	0.59	256546210	60856	71.25	4180	4260	4150	5460	2945	4205	4215.63	1.57	0	6852	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1354	-846.00	1.31	11	0.19	-5.00	3223.00	6940	20220706	-39.05	3780	20220624	11.90	5550	-23.78	20230213	4120	2.67	20230613	6940	-39.05	20220706	3780	11.90	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
71	20230619	130416	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4210	5	2	0.12	221387080	52526	61.50	4180	4260	4150	5460	2945	4205	4214.81	1.57	0	3364	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1347	-842.00	1.31	11	0.16	-5.00	3223.00	6940	20220706	-39.34	3780	20220624	11.38	5550	-24.14	20230213	4120	2.18	20230613	6940	-39.34	20220706	3780	11.38	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
72	20230619	120320	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4250	45	2	1.07	180045120	42726	50.02	4180	4260	4150	5460	2945	4205	4213.95	1.57	0	1946	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1360	-850.00	1.32	11	0.13	-5.00	3223.00	6940	20220706	-38.76	3780	20220624	12.43	5550	-23.42	20230213	4120	3.16	20230613	6940	-38.76	20220706	3780	12.43	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
73	20230619	110813	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4260	55	2	1.31	161756840	38427	44.99	4180	4260	4150	5460	2945	4205	4209.46	1.57	0	1908	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1363	-852.00	1.32	11	0.12	-5.00	3223.00	6940	20220706	-38.62	3780	20220624	12.70	5550	-23.24	20230213	4120	3.40	20230613	6940	-38.62	20220706	3780	12.70	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
74	20230619	100505	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4235	30	2	0.71	87730215	20976	24.56	4180	4235	4150	5460	2945	4205	4182.41	1.57	0	3257	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1355	-847.00	1.31	11	0.07	-5.00	3223.00	6940	20220706	-38.98	3780	20220624	12.04	5550	-23.69	20230213	4120	2.79	20230613	6940	-38.98	20220706	3780	12.04	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
75	20230619	090721	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4195	-10	5	-0.24	24698215	5937	6.95	4180	4195	4150	5460	2945	4205	4160.05	1.57	0	127	4288	4246	4198	4156	4108	4267	4177	160	1257	500	2600	5	1	32000000	1342	-839.00	1.30	11	0.02	-5.00	3223.00	6940	20220706	-39.55	3780	20220624	10.98	5550	-24.41	20230213	4120	1.82	20230613	6940	-39.55	20220706	3780	10.98	20220624	2.41	N	004310	500	160 억	502275	N	N	296	N	N
76	20230616	160303	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4205	25	2	0.60	355811750	84935	38.64	4190	4240	4150	5430	2930	4180	4189.22	1.63	0	-16961	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1346	-841.00	1.30	11	0.27	-5.00	3223.00	6940	20220706	-39.41	3780	20220624	11.24	5550	-24.23	20230213	4120	2.06	20230613	6940	-39.41	20220706	3780	11.24	20220624	2.42	N	004310	500	160 억	522627	N	N	296	N	N
77	20230616	150536	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4180	0	3	0.00	323502300	77247	35.14	4190	4240	4150	5430	2930	4180	4187.89	1.63	0	-21548	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1338	-836.00	1.30	11	0.24	-5.00	3223.00	6940	20220706	-39.77	3780	20220624	10.58	5550	-24.68	20230213	4120	1.46	20230613	6940	-39.77	20220706	3780	10.58	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
78	20230616	140213	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4185	5	2	0.12	209755315	50026	22.76	4190	4240	4150	5430	2930	4180	4192.93	1.63	0	-17062	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1339	-837.00	1.30	11	0.16	-5.00	3223.00	6940	20220706	-39.70	3780	20220624	10.71	5550	-24.59	20230213	4120	1.58	20230613	6940	-39.70	20220706	3780	10.71	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
79	20230616	130218	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4190	10	2	0.24	186026420	44356	20.18	4190	4240	4150	5430	2930	4180	4193.94	1.63	0	-13399	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1341	-838.00	1.30	11	0.14	-5.00	3223.00	6940	20220706	-39.63	3780	20220624	10.85	5550	-24.50	20230213	4120	1.70	20230613	6940	-39.63	20220706	3780	10.85	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
80	20230616	120700	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4195	15	2	0.36	162571095	38759	17.63	4190	4240	4150	5430	2930	4180	4194.41	1.63	0	-9380	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1342	-839.00	1.30	11	0.12	-5.00	3223.00	6940	20220706	-39.55	3780	20220624	10.98	5550	-24.41	20230213	4120	1.82	20230613	6940	-39.55	20220706	3780	10.98	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
81	20230616	110318	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4210	30	2	0.72	128290280	30615	13.93	4190	4240	4150	5430	2930	4180	4190.44	1.63	0	-5184	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1347	-842.00	1.31	11	0.10	-5.00	3223.00	6940	20220706	-39.34	3780	20220624	11.38	5550	-24.14	20230213	4120	2.18	20230613	6940	-39.34	20220706	3780	11.38	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
82	20230616	100645	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4200	20	2	0.48	69863125	16722	7.61	4190	4220	4150	5430	2930	4180	4177.92	1.63	0	-1844	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1344	-840.00	1.30	11	0.05	-5.00	3223.00	6940	20220706	-39.48	3780	20220624	11.11	5550	-24.32	20230213	4120	1.94	20230613	6940	-39.48	20220706	3780	11.11	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
83	20230616	090834	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4175	-5	5	-0.12	8405025	2010	0.91	4190	4190	4160	5430	2930	4180	4181.60	1.63	0	-462	4343	4261	4203	4121	4063	4232	4092	160	1250	500	2590	5	1	32000000	1336	-835.00	1.30	11	0.01	-5.00	3223.00	6940	20220706	-39.84	3780	20220624	10.45	5550	-24.77	20230213	4120	1.33	20230613	6940	-39.84	20220706	3780	10.45	20220624	2.42	N	004310	500	160 억	522627	N	N	32	N	N
84	20230615	150957	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4165	-105	5	-2.46	822734105	195999	42.24	4270	4285	4145	5550	2990	4270	4197.64	1.87	0	-65414	4566	4417	4286	4137	4006	4492	4212	160	1280	500	2640	5	1	32000000	1333	-833.00	1.29	11	0.61	-5.00	3223.00	6940	20220706	-39.99	3780	20220624	10.19	5550	-24.95	20230213	4120	1.09	20230613	6940	-39.99	20220706	3780	10.19	20220624	2.38	N	004310	500	160 억	598587	N	N	3630	N	N
85	20230615	140818	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4170	-100	5	-2.34	752943545	179246	38.63	4270	4285	4145	5550	2990	4270	4200.62	1.87	0	-56636	4566	4417	4286	4137	4006	4492	4212	160	1280	500	2640	5	1	32000000	1334	-834.00	1.29	11	0.56	-5.00	3223.00	6940	20220706	-39.91	3780	20220624	10.32	5550	-24.86	20230213	4120	1.21	20230613	6940	-39.91	20220706	3780	10.32	20220624	2.38	N	004310	500	160 억	598587	N	N	3630	N	N
86	20230615	130731	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4175	-95	5	-2.22	697303105	165890	35.75	4270	4285	4145	5550	2990	4270	4203.41	1.87	0	-54119	4566	4417	4286	4137	4006	4492	4212	160	1280	500	2640	5	1	32000000	1336	-835.00	1.30	11	0.52	-5.00	3223.00	6940	20220706	-39.84	3780	20220624	10.45	5550	-24.77	20230213	4120	1.33	20230613	6940	-39.84	20220706	3780	10.45	20220624	2.38	N	004310	500	160 억	598587	N	N	3630	N	N
87	20230615	120834	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4145	-125	5	-2.93	639311660	151960	32.75	4270	4285	4145	5550	2990	4270	4207.10	1.87	0	-51679	4566	4417	4286	4137	4006	4492	4212	160	1280	500	2640	5	1	32000000	1326	-829.00	1.29	11	0.47	-5.00	3223.00	6940	20220706	-40.27	3780	20220624	9.66	5550	-25.32	20230213	4120	0.61	20230613	6940	-40.27	20220706	3780	9.66	20220624	2.38	N	004310	500	160 억	598587	N	N	3630	N	N
88	20230615	110128	00	60.00	KOSPI	의약품	N	N	N	N	60	N	4220	-50	5	-1.17	305792615	72266	15.57	4270	4285	4205	5550	2990	4270	4231.49	1.87	0	-21933	4566	4417	4286	4137	4006	4492	4212	160	1280	500	2640	5	1	32000000	1350	-844.00	1.31	11	0.23	-5.00	3223.00	6940	20220706	-39.19	3780	20220624	11.64	5550	-23.96	20230213	4120	2.43	20230613	6940	-39.19	20220706	3780	11.64	20220624	2.38	N	004310	500	160 억	598587	N	N	3630	N	N
89	20230611	184609	58	60.00	KOSPI	의약품	N	N	N	N	60	N	4780	0	3	0.00	0	0	0.00	0	0	0	6210	3350	4780	0.00	3.21	0	0	4780	4780	4780	4780	4780	4780	4780	160	1430	500	0	5	1	32000000	1530	-956.00	1.48	11	0.00	-5.00	3223.00	6940	20220706	-31.12	3780	20220624	26.46	5550	-13.87	20230213	4460	7.17	20230103	6940	-31.12	20220706	3780	26.46	20220624	2.50	N	004310	500	160 억	1027988	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History