KissMeData/003090/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12520	200	2	1.62	1195322540	96639	53.59	12310	12560	12120	16010	8630	12320	12366.76	5.01	0	18326	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7279	7.10	0.81	12	0.17	1764.00	15393.00	29000	20220719	-56.83	12120	20230630	3.30	22150	-43.48	20230131	12120	3.30	20230630	29000	-56.83	20220719	12120	3.30	20230630	0.66	Y	003090	500	290 억	2912698	N	N	7924	N	N
3	20230630	150137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12470	150	2	1.22	1059502780	85782	47.57	12310	12560	12120	16010	8630	12320	12351.14	5.01	0	15243	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7250	7.07	0.81	12	0.15	1764.00	15393.00	29000	20220719	-57.00	12120	20230630	2.89	22150	-43.70	20230131	12120	2.89	20230630	29000	-57.00	20220719	12120	2.89	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
4	20230630	140138	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12490	170	2	1.38	899882850	73010	40.49	12310	12560	12120	16010	8630	12320	12325.48	5.01	0	11611	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7262	7.08	0.81	12	0.13	1764.00	15393.00	29000	20220719	-56.93	12120	20230630	3.05	22150	-43.61	20230131	12120	3.05	20230630	29000	-56.93	20220719	12120	3.05	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
5	20230630	130138	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12420	100	2	0.81	677140730	55186	30.60	12310	12430	12120	16010	8630	12320	12270.06	5.01	0	10019	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7221	7.04	0.81	12	0.09	1764.00	15393.00	29000	20220719	-57.17	12120	20230630	2.48	22150	-43.93	20230131	12120	2.48	20230630	29000	-57.17	20220719	12120	2.48	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
6	20230630	120137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12330	10	2	0.08	555003880	45325	25.13	12310	12380	12120	16010	8630	12320	12244.82	5.01	0	6280	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7169	6.99	0.80	12	0.08	1764.00	15393.00	29000	20220719	-57.48	12120	20230630	1.73	22150	-44.33	20230131	12120	1.73	20230630	29000	-57.48	20220719	12120	1.73	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
7	20230630	110137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12250	-70	5	-0.57	426797450	34907	19.36	12310	12380	12120	16010	8630	12320	12226.43	5.01	0	1743	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7122	6.94	0.80	12	0.06	1764.00	15393.00	29000	20220719	-57.76	12120	20230630	1.07	22150	-44.70	20230131	12120	1.07	20230630	29000	-57.76	20220719	12120	1.07	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
8	20230630	100137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12200	-120	5	-0.97	284668340	23325	12.93	12310	12380	12120	16010	8630	12320	12203.93	5.01	0	-4385	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7093	6.92	0.79	12	0.04	1764.00	15393.00	29000	20220719	-57.93	12120	20230630	0.66	22150	-44.92	20230131	12120	0.66	20230630	29000	-57.93	20220719	12120	0.66	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
9	20230630	090138	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12380	60	2	0.49	18049450	1465	0.81	12310	12380	12300	16010	8630	12320	12320.48	5.01	0	470	13233	12776	12543	12086	11853	12660	11970	291	3690	500	8620	10	1	58141980	7198	7.02	0.80	12	0.00	1764.00	15393.00	29000	20220719	-57.31	12300	20230630	0.65	22150	-44.11	20230131	12300	0.65	20230630	29000	-57.31	20220719	12300	0.65	20230630	0.66	Y	003090	500	290 억	2912698	N	N	12234	N	N
10	20230629	160138	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12320	-820	5	-6.24	2260832970	179009	334.97	12980	13000	12310	17080	9200	13140	12629.82	5.03	0	-23317	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7163	6.98	0.80	12	0.31	1764.00	15393.00	29000	20220719	-57.52	12310	20230629	0.08	22150	-44.38	20230131	12310	0.08	20230629	29000	-57.52	20220719	12310	0.08	20230629	0.65	Y	003090	500	290 억	2926783	N	N	12234	N	N
11	20230629	150136	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12370	-770	5	-5.86	2045851730	161596	302.39	12980	13000	12370	17080	9200	13140	12660.29	5.03	0	-24844	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7192	7.01	0.80	12	0.28	1764.00	15393.00	29000	20220719	-57.34	12370	20230629	0.00	22150	-44.15	20230131	12370	0.00	20230629	29000	-57.34	20220719	12370	0.00	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
12	20230629	140136	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12500	-640	5	-4.87	1715996100	135063	252.74	12980	13000	12490	17080	9200	13140	12705.15	5.03	0	-22016	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7268	7.09	0.81	12	0.23	1764.00	15393.00	29000	20220719	-56.90	12490	20230629	0.08	22150	-43.57	20230131	12490	0.08	20230629	29000	-56.90	20220719	12490	0.08	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
13	20230629	130136	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12590	-550	5	-4.19	1468596380	115335	215.82	12980	13000	12500	17080	9200	13140	12733.31	5.03	0	-20638	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7320	7.14	0.82	12	0.20	1764.00	15393.00	29000	20220719	-56.59	12500	20230629	0.72	22150	-43.16	20230131	12500	0.72	20230629	29000	-56.59	20220719	12500	0.72	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
14	20230629	120137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12590	-550	5	-4.19	1299524670	101900	190.68	12980	13000	12500	17080	9200	13140	12752.94	5.03	0	-21273	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7320	7.14	0.82	12	0.18	1764.00	15393.00	29000	20220719	-56.59	12500	20230629	0.72	22150	-43.16	20230131	12500	0.72	20230629	29000	-56.59	20220719	12500	0.72	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
15	20230629	110137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12610	-530	5	-4.03	1170135450	91643	171.49	12980	13000	12500	17080	9200	13140	12768.41	5.03	0	-20003	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7332	7.15	0.82	12	0.16	1764.00	15393.00	29000	20220719	-56.52	12500	20230629	0.88	22150	-43.07	20230131	12500	0.88	20230629	29000	-56.52	20220719	12500	0.88	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
16	20230629	100137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12800	-340	5	-2.59	688420010	53379	99.89	12980	13000	12770	17080	9200	13140	12896.83	5.03	0	-11165	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7442	7.26	0.83	12	0.09	1764.00	15393.00	29000	20220719	-55.86	12770	20230629	0.23	22150	-42.21	20230131	12770	0.23	20230629	29000	-55.86	20220719	12770	0.23	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
17	20230629	090137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	12900	-240	5	-1.83	94107090	7261	13.59	12980	12990	12860	17080	9200	13140	12960.62	5.03	0	-672	13433	13286	13173	13026	12913	13230	12970	291	3940	500	9190	10	1	58141980	7500	7.31	0.84	12	0.01	1764.00	15393.00	29000	20220719	-55.52	12860	20230629	0.31	22150	-41.76	20230131	12860	0.31	20230629	29000	-55.52	20220719	12860	0.31	20230629	0.65	Y	003090	500	290 억	2926783	N	N	2819	N	N
18	20230628	160136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13140	-110	5	-0.83	701798890	53439	85.90	13250	13320	13060	17220	9280	13250	13132.71	5.03	30	-12779	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7640	7.45	0.85	12	0.09	1764.00	15393.00	29000	20220719	-54.69	12950	20230626	1.47	22150	-40.68	20230131	12950	1.47	20230626	29000	-54.69	20220719	12950	1.47	20230626	0.66	Y	003090	500	290 억	2927070	N	N	2819	N	N
19	20230628	150137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13090	-160	5	-1.21	656298090	49970	80.33	13250	13320	13060	17220	9280	13250	13133.84	5.03	30	-12502	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7611	7.42	0.85	12	0.09	1764.00	15393.00	29000	20220719	-54.86	12950	20230626	1.08	22150	-40.90	20230131	12950	1.08	20230626	29000	-54.86	20220719	12950	1.08	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
20	20230628	140136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13110	-140	5	-1.06	555052610	42256	67.93	13250	13320	13060	17220	9280	13250	13135.47	5.03	30	-10256	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7622	7.43	0.85	12	0.07	1764.00	15393.00	29000	20220719	-54.79	12950	20230626	1.24	22150	-40.81	20230131	12950	1.24	20230626	29000	-54.79	20220719	12950	1.24	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
21	20230628	130137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13120	-130	5	-0.98	439932970	33456	53.78	13250	13320	13070	17220	9280	13250	13149.60	5.03	30	-9503	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7628	7.44	0.85	12	0.06	1764.00	15393.00	29000	20220719	-54.76	12950	20230626	1.31	22150	-40.77	20230131	12950	1.31	20230626	29000	-54.76	20220719	12950	1.31	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
22	20230628	120129	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13130	-120	5	-0.91	305687000	23204	37.30	13250	13320	13120	17220	9280	13250	13173.89	5.03	30	-4762	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7634	7.44	0.85	12	0.04	1764.00	15393.00	29000	20220719	-54.72	12950	20230626	1.39	22150	-40.72	20230131	12950	1.39	20230626	29000	-54.72	20220719	12950	1.39	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
23	20230628	110137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13140	-110	5	-0.83	241696850	18332	29.47	13250	13320	13130	17220	9280	13250	13184.42	5.03	30	-2130	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7640	7.45	0.85	12	0.03	1764.00	15393.00	29000	20220719	-54.69	12950	20230626	1.47	22150	-40.68	20230131	12950	1.47	20230626	29000	-54.69	20220719	12950	1.47	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
24	20230628	100136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13180	-70	5	-0.53	109017560	8256	13.27	13250	13320	13170	17220	9280	13250	13204.65	5.03	30	491	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7663	7.47	0.86	12	0.01	1764.00	15393.00	29000	20220719	-54.55	12950	20230626	1.78	22150	-40.50	20230131	12950	1.78	20230626	29000	-54.55	20220719	12950	1.78	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
25	20230628	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13310	60	2	0.45	6356680	479	0.77	13250	13310	13250	17220	9280	13250	13270.73	5.03	30	-43	13430	13340	13220	13130	13010	13385	13175	291	3970	500	9270	10	1	58141980	7739	7.55	0.86	12	0.00	1764.00	15393.00	29000	20220719	-54.10	12950	20230626	2.78	22150	-39.91	20230131	12950	2.78	20230626	29000	-54.10	20220719	12950	2.78	20230626	0.66	Y	003090	500	290 억	2927070	N	N	4431	N	N
26	20230627	160137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13250	10	2	0.08	817028220	62113	119.01	13240	13310	13100	17210	9270	13240	13153.90	5.05	0	-13260	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7704	7.51	0.86	12	0.11	1764.00	15393.00	29000	20220719	-54.31	12950	20230626	2.32	22150	-40.18	20230131	12950	2.32	20230626	29000	-54.31	20220719	12950	2.32	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4431	N	N
27	20230627	150137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13150	-90	5	-0.68	736492040	56020	107.34	13240	13310	13100	17210	9270	13240	13146.95	5.05	0	-11500	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7646	7.45	0.85	12	0.10	1764.00	15393.00	29000	20220719	-54.66	12950	20230626	1.54	22150	-40.63	20230131	12950	1.54	20230626	29000	-54.66	20220719	12950	1.54	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
28	20230627	140138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13120	-120	5	-0.91	652489660	49627	95.09	13240	13310	13100	17210	9270	13240	13147.88	5.05	0	-9145	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7628	7.44	0.85	12	0.09	1764.00	15393.00	29000	20220719	-54.76	12950	20230626	1.31	22150	-40.77	20230131	12950	1.31	20230626	29000	-54.76	20220719	12950	1.31	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
29	20230627	130138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13140	-100	5	-0.76	517723380	39370	75.43	13240	13310	13100	17210	9270	13240	13150.20	5.05	0	-9664	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7640	7.45	0.85	12	0.07	1764.00	15393.00	29000	20220719	-54.69	12950	20230626	1.47	22150	-40.68	20230131	12950	1.47	20230626	29000	-54.69	20220719	12950	1.47	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
30	20230627	120139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13150	-90	5	-0.68	377914750	28738	55.06	13240	13310	13100	17210	9270	13240	13150.35	5.05	0	-7265	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7646	7.45	0.85	12	0.05	1764.00	15393.00	29000	20220719	-54.66	12950	20230626	1.54	22150	-40.63	20230131	12950	1.54	20230626	29000	-54.66	20220719	12950	1.54	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
31	20230627	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13170	-70	5	-0.53	293659720	22333	42.79	13240	13310	13100	17210	9270	13240	13149.14	5.05	0	-5230	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7657	7.47	0.86	12	0.04	1764.00	15393.00	29000	20220719	-54.59	12950	20230626	1.70	22150	-40.54	20230131	12950	1.70	20230626	29000	-54.59	20220719	12950	1.70	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
32	20230627	100136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13120	-120	5	-0.91	156437220	11895	22.79	13240	13310	13100	17210	9270	13240	13151.51	5.05	0	-3936	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7628	7.44	0.85	12	0.02	1764.00	15393.00	29000	20220719	-54.76	12950	20230626	1.31	22150	-40.77	20230131	12950	1.31	20230626	29000	-54.76	20220719	12950	1.31	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
33	20230627	090137	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13300	60	2	0.45	11416890	862	1.65	13240	13300	13240	17210	9270	13240	13244.65	5.05	0	-29	13526	13382	13166	13022	12806	13455	13095	291	3970	500	9260	10	1	58141980	7733	7.54	0.86	12	0.00	1764.00	15393.00	29000	20220719	-54.14	12950	20230626	2.70	22150	-39.95	20230131	12950	2.70	20230626	29000	-54.14	20220719	12950	2.70	20230626	0.67	Y	003090	500	290 억	2934435	N	N	4210	N	N
34	20230626	160137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13240	50	2	0.38	681198020	51777	50.75	13190	13310	12950	17140	9240	13190	13156.25	5.03	0	-3212	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7698	7.51	0.86	12	0.09	1764.00	15393.00	29000	20220719	-54.34	12950	20230626	2.24	22150	-40.23	20230131	12950	2.24	20230626	29000	-54.34	20220719	12950	2.24	20230626	0.65	Y	003090	500	290 억	2925465	N	N	4210	N	N
35	20230626	150137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13250	60	2	0.45	595877050	45334	44.44	13190	13310	12950	17140	9240	13190	13144.15	5.03	0	-2849	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7704	7.51	0.86	12	0.08	1764.00	15393.00	29000	20220719	-54.31	12950	20230626	2.32	22150	-40.18	20230131	12950	2.32	20230626	29000	-54.31	20220719	12950	2.32	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
36	20230626	140137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13140	-50	5	-0.38	469475380	35759	35.05	13190	13310	12950	17140	9240	13190	13128.87	5.03	0	-4523	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7640	7.45	0.85	12	0.06	1764.00	15393.00	29000	20220719	-54.69	12950	20230626	1.47	22150	-40.68	20230131	12950	1.47	20230626	29000	-54.69	20220719	12950	1.47	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
37	20230626	130137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13160	-30	5	-0.23	419362850	31952	31.32	13190	13310	12950	17140	9240	13190	13124.78	5.03	0	-4235	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7651	7.46	0.85	12	0.05	1764.00	15393.00	29000	20220719	-54.62	12950	20230626	1.62	22150	-40.59	20230131	12950	1.62	20230626	29000	-54.62	20220719	12950	1.62	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
38	20230626	120137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13190	0	3	0.00	370529650	28242	27.68	13190	13310	12950	17140	9240	13190	13119.81	5.03	0	-3707	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7669	7.48	0.86	12	0.05	1764.00	15393.00	29000	20220719	-54.52	12950	20230626	1.85	22150	-40.45	20230131	12950	1.85	20230626	29000	-54.52	20220719	12950	1.85	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
39	20230626	110136	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13240	50	2	0.38	317331700	24212	23.73	13190	13310	12950	17140	9240	13190	13106.38	5.03	0	-2984	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7698	7.51	0.86	12	0.04	1764.00	15393.00	29000	20220719	-54.34	12950	20230626	2.24	22150	-40.23	20230131	12950	2.24	20230626	29000	-54.34	20220719	12950	2.24	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
40	20230626	100136	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13110	-80	5	-0.61	228257320	17481	17.13	13190	13190	12950	17140	9240	13190	13057.45	5.03	0	-3289	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7622	7.43	0.85	12	0.03	1764.00	15393.00	29000	20220719	-54.79	12950	20230626	1.24	22150	-40.81	20230131	12950	1.24	20230626	29000	-54.79	20220719	12950	1.24	20230626	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
41	20230626	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13190	0	3	0.00	19428390	1473	1.44	13190	13190	13180	17140	9240	13190	13189.67	5.03	0	-103	13470	13330	13230	13090	12990	13280	13040	291	3950	500	9230	10	1	58141980	7669	7.48	0.86	12	0.00	1764.00	15393.00	29000	20220719	-54.52	13130	20230623	0.46	22150	-40.45	20230131	13130	0.46	20230623	29000	-54.52	20220719	13130	0.46	20230623	0.65	Y	003090	500	290 억	2925465	N	N	9381	N	N
42	20230623	151455	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13150	-240	5	-1.79	1200026020	90931	180.18	13370	13370	13130	17400	9380	13390	13197.10	5.04	0	-13411	13563	13476	13363	13276	13163	13520	13320	291	4010	500	9370	10	1	58141980	7646	7.45	0.85	12	0.16	1764.00	15393.00	29000	20220719	-54.66	13130	20230623	0.15	22150	-40.63	20230131	13130	0.15	20230623	29000	-54.66	20220719	13130	0.15	20230623	0.64	Y	003090	500	290 억	2927598	N	N	5212	N	N
43	20230623	140128	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13160	-230	5	-1.72	1061639260	80413	159.34	13370	13370	13130	17400	9380	13390	13202.33	5.04	0	-12555	13563	13476	13363	13276	13163	13520	13320	291	4010	500	9370	10	1	58141980	7651	7.46	0.85	12	0.14	1764.00	15393.00	29000	20220719	-54.62	13130	20230623	0.23	22150	-40.59	20230131	13130	0.23	20230623	29000	-54.62	20220719	13130	0.23	20230623	0.64	Y	003090	500	290 억	2927598	N	N	5212	N	N
44	20230622	160725	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13390	30	2	0.22	672225530	50423	52.17	13370	13450	13250	17360	9360	13360	13331.72	5.04	30	-5612	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7785	7.59	0.87	12	0.09	1764.00	15393.00	29000	20220719	-53.83	13250	20230622	1.06	22150	-39.55	20230131	13250	1.06	20230622	29000	-53.83	20220719	13250	1.06	20230622	0.68	Y	003090	500	290 억	2927772	N	N	5212	N	N
45	20230622	150306	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13280	-80	5	-0.60	542701740	40715	42.13	13370	13450	13250	17360	9360	13360	13329.28	5.04	30	-3516	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7721	7.53	0.86	12	0.07	1764.00	15393.00	29000	20220719	-54.21	13250	20230622	0.23	22150	-40.05	20230131	13250	0.23	20230622	29000	-54.21	20220719	13250	0.23	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
46	20230622	141014	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13370	10	2	0.07	440802570	33064	34.21	13370	13430	13250	17360	9360	13360	13331.80	5.04	30	-1896	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7774	7.58	0.87	12	0.06	1764.00	15393.00	29000	20220719	-53.90	13250	20230622	0.91	22150	-39.64	20230131	13250	0.91	20230622	29000	-53.90	20220719	13250	0.91	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
47	20230622	130411	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13390	30	2	0.22	398181650	29877	30.91	13370	13430	13250	17360	9360	13360	13327.36	5.04	30	-2694	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7785	7.59	0.87	12	0.05	1764.00	15393.00	29000	20220719	-53.83	13250	20230622	1.06	22150	-39.55	20230131	13250	1.06	20230622	29000	-53.83	20220719	13250	1.06	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
48	20230622	120901	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13370	10	2	0.07	347104620	26059	26.96	13370	13430	13250	17360	9360	13360	13319.95	5.04	30	-4586	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7774	7.58	0.87	12	0.04	1764.00	15393.00	29000	20220719	-53.90	13250	20230622	0.91	22150	-39.64	20230131	13250	0.91	20230622	29000	-53.90	20220719	13250	0.91	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
49	20230622	110137	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13310	-50	5	-0.37	221158950	16627	17.20	13370	13430	13250	17360	9360	13360	13301.19	5.04	30	-6662	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7739	7.55	0.86	12	0.03	1764.00	15393.00	29000	20220719	-54.10	13250	20230622	0.45	22150	-39.91	20230131	13250	0.45	20230622	29000	-54.10	20220719	13250	0.45	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
50	20230622	100948	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13280	-80	5	-0.60	139719020	10506	10.87	13370	13430	13250	17360	9360	13360	13298.97	5.04	30	-4222	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7721	7.53	0.86	12	0.02	1764.00	15393.00	29000	20220719	-54.21	13250	20230622	0.23	22150	-40.05	20230131	13250	0.23	20230622	29000	-54.21	20220719	13250	0.23	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
51	20230622	090953	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13310	-50	5	-0.37	43374040	3256	3.37	13370	13430	13300	17360	9360	13360	13321.27	5.04	30	-1454	13846	13602	13476	13232	13106	13540	13170	291	4000	500	9350	10	1	58141980	7739	7.55	0.86	12	0.01	1764.00	15393.00	29000	20220719	-54.10	13300	20230622	0.08	22150	-39.91	20230131	13300	0.08	20230622	29000	-54.10	20220719	13300	0.08	20230622	0.68	Y	003090	500	290 억	2927772	N	N	11509	N	N
52	20230621	160322	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13360	-310	5	-2.27	1294021940	96130	157.44	13720	13720	13350	17770	9570	13670	13461.26	5.04	30	-14780	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7768	7.57	0.87	12	0.17	1764.00	15393.00	29000	20220719	-53.93	13350	20230621	0.07	22150	-39.68	20230131	13350	0.07	20230621	29000	-53.93	20220719	13350	0.07	20230621	0.68	Y	003090	500	290 억	2933246	N	N	11509	N	N
53	20230621	150958	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13360	-310	5	-2.27	1203647710	89365	146.36	13720	13720	13360	17770	9570	13670	13468.89	5.04	30	-14664	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7768	7.57	0.87	12	0.15	1764.00	15393.00	29000	20220719	-53.93	13360	20230621	0.00	22150	-39.68	20230131	13360	0.00	20230621	29000	-53.93	20220719	13360	0.00	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
54	20230621	140625	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13390	-280	5	-2.05	969856370	71883	117.73	13720	13720	13390	17770	9570	13670	13492.15	5.04	30	-13125	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7785	7.59	0.87	12	0.12	1764.00	15393.00	29000	20220719	-53.83	13390	20230621	0.00	22150	-39.55	20230131	13390	0.00	20230621	29000	-53.83	20220719	13390	0.00	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
55	20230621	130107	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13420	-250	5	-1.83	742451920	54925	89.96	13720	13720	13420	17770	9570	13670	13517.56	5.04	30	-14255	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7803	7.61	0.87	12	0.09	1764.00	15393.00	29000	20220719	-53.72	13420	20230621	0.00	22150	-39.41	20230131	13420	0.00	20230621	29000	-53.72	20220719	13420	0.00	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
56	20230621	120646	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13470	-200	5	-1.46	578847960	42754	70.02	13720	13720	13470	17770	9570	13670	13539.04	5.04	30	-13832	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7832	7.64	0.88	12	0.07	1764.00	15393.00	29000	20220719	-53.55	13470	20230621	0.00	22150	-39.19	20230131	13470	0.00	20230621	29000	-53.55	20220719	13470	0.00	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
57	20230621	110536	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13490	-180	5	-1.32	425615910	31392	51.41	13720	13720	13490	17770	9570	13670	13558.10	5.04	30	-13755	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7843	7.65	0.88	12	0.05	1764.00	15393.00	29000	20220719	-53.48	13490	20230621	0.00	22150	-39.10	20230131	13490	0.00	20230621	29000	-53.48	20220719	13490	0.00	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
58	20230621	100501	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13520	-150	5	-1.10	269168710	19812	32.45	13720	13720	13510	17770	9570	13670	13586.15	5.04	30	-12926	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7861	7.66	0.88	12	0.03	1764.00	15393.00	29000	20220719	-53.38	13510	20230621	0.07	22150	-38.96	20230131	13510	0.07	20230621	29000	-53.38	20220719	13510	0.07	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
59	20230621	090816	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13560	-110	5	-0.80	126753550	9289	15.21	13720	13720	13540	17770	9570	13670	13645.55	5.04	30	-8639	14050	13860	13750	13560	13450	13805	13505	291	4100	500	9560	10	1	58141980	7884	7.69	0.88	12	0.02	1764.00	15393.00	29000	20220719	-53.24	13540	20230621	0.15	22150	-38.78	20230131	13540	0.15	20230621	29000	-53.24	20220719	13540	0.15	20230621	0.68	Y	003090	500	290 억	2933246	N	N	6540	N	N
60	20230620	160701	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13670	-130	5	-0.94	834052740	60945	103.70	13800	13940	13640	17940	9660	13800	13685.33	5.08	30	-29837	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7948	7.75	0.89	12	0.10	1764.00	15393.00	29000	20220719	-52.86	13640	20230620	0.22	22150	-38.28	20230131	13640	0.22	20230620	29000	-52.86	20220719	13640	0.22	20230620	0.67	Y	003090	500	290 억	2954835	N	N	6540	N	N
61	20230620	150440	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13680	-120	5	-0.87	733065570	53560	91.13	13800	13940	13640	17940	9660	13800	13686.81	5.08	30	-24943	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7954	7.76	0.89	12	0.09	1764.00	15393.00	29000	20220719	-52.83	13640	20230620	0.29	22150	-38.24	20230131	13640	0.29	20230620	29000	-52.83	20220719	13640	0.29	20230620	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
62	20230620	140911	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13680	-120	5	-0.87	578536890	42269	71.92	13800	13940	13640	17940	9660	13800	13687.03	5.08	30	-20567	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7954	7.76	0.89	12	0.07	1764.00	15393.00	29000	20220719	-52.83	13640	20230620	0.29	22150	-38.24	20230131	13640	0.29	20230620	29000	-52.83	20220719	13640	0.29	20230620	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
63	20230620	130709	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13670	-130	5	-0.94	470820280	34386	58.51	13800	13940	13640	17940	9660	13800	13692.21	5.08	30	-17905	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7948	7.75	0.89	12	0.06	1764.00	15393.00	29000	20220719	-52.86	13640	20230620	0.22	22150	-38.28	20230131	13640	0.22	20230620	29000	-52.86	20220719	13640	0.22	20230620	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
64	20230620	120130	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13660	-140	5	-1.01	382681410	27932	47.53	13800	13940	13640	17940	9660	13800	13700.47	5.08	30	-14133	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7942	7.74	0.89	12	0.05	1764.00	15393.00	29000	20220719	-52.90	13640	20230620	0.15	22150	-38.33	20230131	13640	0.15	20230620	29000	-52.90	20220719	13640	0.15	20230620	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
65	20230620	110158	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13670	-130	5	-0.94	259712880	18927	32.20	13800	13940	13660	17940	9660	13800	13721.82	5.08	30	-9833	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7948	7.75	0.89	12	0.03	1764.00	15393.00	29000	20220719	-52.86	13640	20230619	0.22	22150	-38.28	20230131	13640	0.22	20230619	29000	-52.86	20220719	13640	0.22	20230619	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
66	20230620	100836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13700	-100	5	-0.72	160446560	11671	19.86	13800	13940	13680	17940	9660	13800	13747.46	5.08	30	-5622	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	7965	7.77	0.89	12	0.02	1764.00	15393.00	29000	20220719	-52.76	13640	20230619	0.44	22150	-38.15	20230131	13640	0.44	20230619	29000	-52.76	20220719	13640	0.44	20230619	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
67	20230620	090958	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13820	20	2	0.14	23618260	1708	2.91	13800	13940	13800	17940	9660	13800	13828.02	5.08	30	-679	14066	13932	13786	13652	13506	13860	13580	291	4140	500	9660	10	1	58141980	8035	7.83	0.90	12	0.00	1764.00	15393.00	29000	20220719	-52.34	13640	20230619	1.32	22150	-37.61	20230131	13640	1.32	20230619	29000	-52.34	20220719	13640	1.32	20230619	0.67	Y	003090	500	290 억	2954835	N	N	7781	N	N
68	20230619	160649	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13800	-50	5	-0.36	806666500	58771	88.36	13850	13920	13640	18000	9700	13850	13725.53	5.09	0	-12948	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	8024	7.82	0.90	12	0.10	1764.00	15393.00	29000	20220719	-52.41	13640	20230619	1.17	22150	-37.70	20230131	13640	1.17	20230619	29000	-52.41	20220719	13640	1.17	20230619	0.68	Y	003090	500	290 억	2958249	N	N	7740	N	N
69	20230619	150404	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13820	-30	5	-0.22	744191300	54246	81.56	13850	13920	13640	18000	9700	13850	13718.82	5.09	0	-11992	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	8035	7.83	0.90	12	0.09	1764.00	15393.00	29000	20220719	-52.34	13640	20230619	1.32	22150	-37.61	20230131	13640	1.32	20230619	29000	-52.34	20220719	13640	1.32	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
70	20230619	140355	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13690	-160	5	-1.16	594207010	43325	65.14	13850	13920	13640	18000	9700	13850	13715.11	5.09	0	-12361	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	7960	7.76	0.89	12	0.07	1764.00	15393.00	29000	20220719	-52.79	13640	20230619	0.37	22150	-38.19	20230131	13640	0.37	20230619	29000	-52.79	20220719	13640	0.37	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
71	20230619	130521	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13670	-180	5	-1.30	525897490	38338	57.64	13850	13920	13640	18000	9700	13850	13717.40	5.09	0	-12557	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	7948	7.75	0.89	12	0.07	1764.00	15393.00	29000	20220719	-52.86	13640	20230619	0.22	22150	-38.28	20230131	13640	0.22	20230619	29000	-52.86	20220719	13640	0.22	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
72	20230619	120805	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13690	-160	5	-1.16	466766010	34013	51.14	13850	13920	13640	18000	9700	13850	13723.16	5.09	0	-11192	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	7960	7.76	0.89	12	0.06	1764.00	15393.00	29000	20220719	-52.79	13640	20230619	0.37	22150	-38.19	20230131	13640	0.37	20230619	29000	-52.79	20220719	13640	0.37	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
73	20230619	110525	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13690	-160	5	-1.16	420247920	30613	46.03	13850	13920	13640	18000	9700	13850	13727.76	5.09	0	-10475	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	7960	7.76	0.89	12	0.05	1764.00	15393.00	29000	20220719	-52.79	13640	20230619	0.37	22150	-38.19	20230131	13640	0.37	20230619	29000	-52.79	20220719	13640	0.37	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
74	20230619	100207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13730	-120	5	-0.87	238603420	17331	26.06	13850	13920	13720	18000	9700	13850	13767.44	5.09	0	-5903	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	7983	7.78	0.89	12	0.03	1764.00	15393.00	29000	20220719	-52.66	13720	20230619	0.07	22150	-38.01	20230131	13720	0.07	20230619	29000	-52.66	20220719	13720	0.07	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
75	20230619	090846	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13830	-20	5	-0.14	32824270	2370	3.56	13850	13920	13810	18000	9700	13850	13849.90	5.09	0	-1670	14050	13950	13900	13800	13750	13925	13775	291	4150	500	9690	10	1	58141980	8041	7.84	0.90	12	0.00	1764.00	15393.00	29000	20220719	-52.31	13810	20230619	0.14	22150	-37.56	20230131	13810	0.14	20230619	29000	-52.31	20220719	13810	0.14	20230619	0.68	Y	003090	500	290 억	2958249	N	N	9303	N	N
76	20230616	160945	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13850	-30	5	-0.22	924074330	66474	58.19	13920	14000	13850	18040	9720	13880	13901.37	5.10	30	-6612	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8053	7.85	0.90	12	0.11	1764.00	15393.00	29000	20220719	-52.24	13850	20230616	0.00	22150	-37.47	20230131	13850	0.00	20230616	29000	-52.24	20220719	13850	0.00	20230616	0.66	Y	003090	500	290 억	2962678	N	N	9298	N	N
77	20230616	150724	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13890	10	2	0.07	754780560	54261	47.50	13920	14000	13850	18040	9720	13880	13910.19	5.10	30	-5033	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8076	7.87	0.90	12	0.09	1764.00	15393.00	29000	20220719	-52.10	13850	20230616	0.29	22150	-37.29	20230131	13850	0.29	20230616	29000	-52.10	20220719	13850	0.29	20230616	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
78	20230616	140944	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13930	50	2	0.36	626495260	45030	39.42	13920	14000	13850	18040	9720	13880	13912.84	5.10	30	-8829	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8099	7.90	0.90	12	0.08	1764.00	15393.00	29000	20220719	-51.97	13850	20230616	0.58	22150	-37.11	20230131	13850	0.58	20230616	29000	-51.97	20220719	13850	0.58	20230616	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
79	20230616	130610	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13930	50	2	0.36	539590550	38789	33.96	13920	14000	13850	18040	9720	13880	13910.92	5.10	30	-7584	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8099	7.90	0.90	12	0.07	1764.00	15393.00	29000	20220719	-51.97	13850	20230616	0.58	22150	-37.11	20230131	13850	0.58	20230616	29000	-51.97	20220719	13850	0.58	20230616	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
80	20230616	120613	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13900	20	2	0.14	413164930	29688	25.99	13920	14000	13850	18040	9720	13880	13916.90	5.10	30	-5706	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8082	7.88	0.90	12	0.05	1764.00	15393.00	29000	20220719	-52.07	13850	20230616	0.36	22150	-37.25	20230131	13850	0.36	20230616	29000	-52.07	20220719	13850	0.36	20230616	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
81	20230616	110257	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13900	20	2	0.14	335560040	24112	21.11	13920	14000	13850	18040	9720	13880	13916.72	5.10	30	-4742	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8082	7.88	0.90	12	0.04	1764.00	15393.00	29000	20220719	-52.07	13850	20230616	0.36	22150	-37.25	20230131	13850	0.36	20230616	29000	-52.07	20220719	13850	0.36	20230616	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
82	20230616	100204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13930	50	2	0.36	204399070	14660	12.83	13920	14000	13890	18040	9720	13880	13942.64	5.10	30	-517	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8099	7.90	0.90	12	0.03	1764.00	15393.00	29000	20220719	-51.97	13870	20230615	0.43	22150	-37.11	20230131	13870	0.43	20230615	29000	-51.97	20220719	13870	0.43	20230615	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
83	20230616	090200	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	13900	20	2	0.14	5490420	394	0.34	13920	13980	13890	18040	9720	13880	13935.08	5.10	30	118	14393	14136	14003	13746	13613	14070	13680	291	4160	500	9710	10	1	58141980	8082	7.88	0.90	12	0.00	1764.00	15393.00	29000	20220719	-52.07	13870	20230615	0.22	22150	-37.25	20230131	13870	0.22	20230615	29000	-52.07	20220719	13870	0.22	20230615	0.66	Y	003090	500	290 억	2962678	N	N	20717	N	N
84	20230615	151031	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13880	-370	5	-2.60	1433537870	102405	80.09	14260	14260	13870	18520	9980	14250	13998.71	5.13	60	-48566	14790	14520	14300	14030	13810	14410	13920	291	4270	500	9970	10	1	58141980	8070	7.87	0.90	12	0.18	1764.00	15393.00	29000	20220719	-52.14	13870	20230615	0.07	22150	-37.34	20230131	13870	0.07	20230615	29000	-52.14	20220719	13870	0.07	20230615	0.66	Y	003090	500	290 억	2984590	N	N	22619	N	N
85	20230615	140429	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13880	-370	5	-2.60	1235785900	88160	68.95	14260	14260	13880	18520	9980	14250	14017.54	5.13	60	-40108	14790	14520	14300	14030	13810	14410	13920	291	4270	500	9970	10	1	58141980	8070	7.87	0.90	12	0.15	1764.00	15393.00	29000	20220719	-52.14	13880	20230615	0.00	22150	-37.34	20230131	13880	0.00	20230615	29000	-52.14	20220719	13880	0.00	20230615	0.66	Y	003090	500	290 억	2984590	N	N	22619	N	N
86	20230615	130229	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13920	-330	5	-2.32	1026705730	73121	57.19	14260	14260	13910	18520	9980	14250	14041.19	5.13	60	-34906	14790	14520	14300	14030	13810	14410	13920	291	4270	500	9970	10	1	58141980	8093	7.89	0.90	12	0.13	1764.00	15393.00	29000	20220719	-52.00	13910	20230615	0.07	22150	-37.16	20230131	13910	0.07	20230615	29000	-52.00	20220719	13910	0.07	20230615	0.66	Y	003090	500	290 억	2984590	N	N	22619	N	N
87	20230615	120849	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	13960	-290	5	-2.04	794941960	56490	44.18	14260	14260	13960	18520	9980	14250	14072.26	5.13	60	-30984	14790	14520	14300	14030	13810	14410	13920	291	4270	500	9970	10	1	58141980	8117	7.91	0.91	12	0.10	1764.00	15393.00	29000	20220719	-51.86	13960	20230615	0.00	22150	-36.98	20230131	13960	0.00	20230615	29000	-51.86	20220719	13960	0.00	20230615	0.66	Y	003090	500	290 억	2984590	N	N	22619	N	N
88	20230615	110744	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	14030	-220	5	-1.54	555475450	39395	30.81	14260	14260	14030	18520	9980	14250	14100.15	5.13	60	-22048	14790	14520	14300	14030	13810	14410	13920	291	4270	500	9970	10	1	58141980	8157	7.95	0.91	12	0.07	1764.00	15393.00	29000	20220719	-51.62	14030	20230615	0.00	22150	-36.66	20230131	14030	0.00	20230615	29000	-51.62	20220719	14030	0.00	20230615	0.66	Y	003090	500	290 억	2984590	N	N	22619	N	N
89	20230611	184539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	14880	-40	5	-0.27	677387660	45518	51.11	14940	15080	14820	19390	10450	14920	14881.73	5.32	-6475	-5769	15500	15210	14940	14650	14380	15075	14515	291	4470	500	10440	10	1	58141980	8652	8.44	0.97	12	0.08	1764.00	15393.00	29150	20220609	-48.95	14030	20230327	6.06	22150	-32.82	20230131	14030	6.06	20230327	29150	-48.95	20220609	14030	6.06	20230327	0.62	Y	003090	500	290 억	3094234	N	N	1872	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History