KissMeData/302440/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	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	161019	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79500	-3200	5	-3.87	36505280300	454103	79.77	83200	83300	79100	107500	57900	82700	80384.77	5.07	0	-90153	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	61043	49.81	3.50	12	0.59	1596.00	22683.00	156500	20220713	-49.20	65200	20230316	21.93	86000	-7.56	20230607	65200	21.93	20230316	156500	-49.20	20220713	65200	21.93	20230316	1.00	Y	302440	500	383 억	3889217	N	N	70904	N	N
3	20230630	151021	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79600	-3100	5	-3.75	33245572600	413115	72.57	83200	83300	79100	107500	57900	82700	80469.39	5.07	0	-82172	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	61120	49.87	3.51	12	0.54	1596.00	22683.00	156500	20220713	-49.14	65200	20230316	22.09	86000	-7.44	20230607	65200	22.09	20230316	156500	-49.14	20220713	65200	22.09	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
4	20230630	141021	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79400	-3300	5	-3.99	28930146500	358956	63.06	83200	83300	79100	107500	57900	82700	80588.76	5.07	0	-59588	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	60967	49.75	3.50	12	0.47	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
5	20230630	131020	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79900	-2800	5	-3.39	21814223900	269489	47.34	83200	83300	79800	107500	57900	82700	80939.41	5.07	0	-43180	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	61350	50.06	3.52	12	0.35	1596.00	22683.00	156500	20220713	-48.95	65200	20230316	22.55	86000	-7.09	20230607	65200	22.55	20230316	156500	-48.95	20220713	65200	22.55	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
6	20230630	121017	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80200	-2500	5	-3.02	19076938600	235340	41.34	83200	83300	79900	107500	57900	82700	81053.47	5.07	0	-31895	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	61581	50.25	3.54	12	0.31	1596.00	22683.00	156500	20220713	-48.75	65200	20230316	23.01	86000	-6.74	20230607	65200	23.01	20230316	156500	-48.75	20220713	65200	23.01	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
7	20230630	111013	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80500	-2200	5	-2.66	15880025100	195426	34.33	83200	83300	79900	107500	57900	82700	81250.33	5.07	0	-23481	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	61811	50.44	3.55	12	0.25	1596.00	22683.00	156500	20220713	-48.56	65200	20230316	23.47	86000	-6.40	20230607	65200	23.47	20230316	156500	-48.56	20220713	65200	23.47	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
8	20230630	101020	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81100	-1600	5	-1.93	10128547600	123933	21.77	83200	83300	80600	107500	57900	82700	81717.25	5.07	0	-8218	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	62272	50.81	3.58	12	0.16	1596.00	22683.00	156500	20220713	-48.18	65200	20230316	24.39	86000	-5.70	20230607	65200	24.39	20230316	156500	-48.18	20220713	65200	24.39	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
9	20230630	091020	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	82100	-600	5	-0.73	2345037200	28379	4.99	83200	83300	82000	107500	57900	82700	82630.12	5.07	0	-321	85633	84166	81533	80066	77433	84900	80800	384	24800	500	59540	100	1	76784046	63040	51.44	3.62	12	0.04	1596.00	22683.00	156500	20220713	-47.54	65200	20230316	25.92	86000	-4.53	20230607	65200	25.92	20230316	156500	-47.54	20220713	65200	25.92	20230316	1.00	Y	302440	500	383 억	3889217	N	N	30335	N	N
10	20230629	161013	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	82700	3300	2	4.16	46508609500	567795	415.80	78900	83000	78900	103200	55600	79400	81909.23	4.72	0	260449	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	63500	51.82	3.65	12	0.74	1596.00	22683.00	156500	20220713	-47.16	65200	20230316	26.84	86000	-3.84	20230607	65200	26.84	20230316	156500	-47.16	20220713	65200	26.84	20230316	1.00	Y	302440	500	383 억	3622774	N	N	30020	N	N
11	20230629	151015	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	82900	3500	2	4.41	43426586000	530537	388.52	78900	83000	78900	103200	55600	79400	81854.02	4.72	0	245828	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	63654	51.94	3.65	12	0.69	1596.00	22683.00	156500	20220713	-47.03	65200	20230316	27.15	86000	-3.60	20230607	65200	27.15	20230316	156500	-47.03	20220713	65200	27.15	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
12	20230629	141012	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	82300	2900	2	3.65	33836715200	414618	303.63	78900	82900	78900	103200	55600	79400	81609.38	4.72	0	176883	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	63193	51.57	3.63	12	0.54	1596.00	22683.00	156500	20220713	-47.41	65200	20230316	26.23	86000	-4.30	20230607	65200	26.23	20230316	156500	-47.41	20220713	65200	26.23	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
13	20230629	131010	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81400	2000	2	2.52	21366742600	263236	192.77	78900	82400	78900	103200	55600	79400	81169.54	4.72	0	97344	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	62502	51.00	3.59	12	0.34	1596.00	22683.00	156500	20220713	-47.99	65200	20230316	24.85	86000	-5.35	20230607	65200	24.85	20230316	156500	-47.99	20220713	65200	24.85	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
14	20230629	121015	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80600	1200	2	1.51	19528079500	240532	176.14	78900	82400	78900	103200	55600	79400	81187.04	4.72	0	99089	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	61888	50.50	3.55	12	0.31	1596.00	22683.00	156500	20220713	-48.50	65200	20230316	23.62	86000	-6.28	20230607	65200	23.62	20230316	156500	-48.50	20220713	65200	23.62	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
15	20230629	111016	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81100	1700	2	2.14	17180075500	211413	154.82	78900	82400	78900	103200	55600	79400	81263.11	4.72	0	90333	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	62272	50.81	3.58	12	0.28	1596.00	22683.00	156500	20220713	-48.18	65200	20230316	24.39	86000	-5.70	20230607	65200	24.39	20230316	156500	-48.18	20220713	65200	24.39	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
16	20230629	101018	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81600	2200	2	2.77	14011317500	172410	126.26	78900	82400	78900	103200	55600	79400	81267.44	4.72	0	84445	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	62656	51.13	3.60	12	0.22	1596.00	22683.00	156500	20220713	-47.86	65200	20230316	25.15	86000	-5.12	20230607	65200	25.15	20230316	156500	-47.86	20220713	65200	25.15	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
17	20230629	090917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79300	-100	5	-0.13	628590900	7948	5.82	78900	79400	78900	103200	55600	79400	79087.89	4.72	0	871	80733	80066	79033	78366	77333	80400	78700	384	23800	500	57160	100	1	76784046	60890	49.69	3.50	12	0.01	1596.00	22683.00	156500	20220713	-49.33	65200	20230316	21.63	86000	-7.79	20230607	65200	21.63	20230316	156500	-49.33	20220713	65200	21.63	20230316	1.00	Y	302440	500	383 억	3622774	N	N	24927	N	N
18	20230628	161001	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79400	1200	2	1.53	10683241400	135741	95.64	79000	79700	78000	101600	54800	78200	78700.54	4.68	33	13761	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60967	49.75	3.50	12	0.18	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	1.01	Y	302440	500	383 억	3597285	N	N	24927	N	N
19	20230628	151008	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79000	800	2	1.02	9094361300	115692	81.51	79000	79700	78000	101600	54800	78200	78608.39	4.68	33	12783	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60659	49.50	3.48	12	0.15	1596.00	22683.00	156500	20220713	-49.52	65200	20230316	21.17	86000	-8.14	20230607	65200	21.17	20230316	156500	-49.52	20220713	65200	21.17	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
20	20230628	141007	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78400	200	2	0.26	6894443100	87761	61.83	79000	79700	78000	101600	54800	78200	78559.30	4.68	33	7212	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60199	49.12	3.46	12	0.11	1596.00	22683.00	156500	20220713	-49.90	65200	20230316	20.25	86000	-8.84	20230607	65200	20.25	20230316	156500	-49.90	20220713	65200	20.25	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
21	20230628	131008	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78500	300	2	0.38	5645565600	71848	50.62	79000	79700	78000	101600	54800	78200	78576.52	4.68	33	7214	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60275	49.19	3.46	12	0.09	1596.00	22683.00	156500	20220713	-49.84	65200	20230316	20.40	86000	-8.72	20230607	65200	20.40	20230316	156500	-49.84	20220713	65200	20.40	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
22	20230628	121019	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78400	200	2	0.26	4790975300	60949	42.94	79000	79700	78000	101600	54800	78200	78606.30	4.68	33	5087	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60199	49.12	3.46	12	0.08	1596.00	22683.00	156500	20220713	-49.90	65200	20230316	20.25	86000	-8.84	20230607	65200	20.25	20230316	156500	-49.90	20220713	65200	20.25	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
23	20230628	111014	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78300	100	2	0.13	4100440600	52139	36.73	79000	79700	78000	101600	54800	78200	78644.40	4.68	33	3792	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60122	49.06	3.45	12	0.07	1596.00	22683.00	156500	20220713	-49.97	65200	20230316	20.09	86000	-8.95	20230607	65200	20.09	20230316	156500	-49.97	20220713	65200	20.09	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
24	20230628	101014	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78300	100	2	0.13	2956714200	37534	26.44	79000	79700	78000	101600	54800	78200	78774.29	4.68	33	3884	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60122	49.06	3.45	12	0.05	1596.00	22683.00	156500	20220713	-49.97	65200	20230316	20.09	86000	-8.95	20230607	65200	20.09	20230316	156500	-49.97	20220713	65200	20.09	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
25	20230628	091010	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78800	600	2	0.77	1406693100	17746	12.50	79000	79700	78800	101600	54800	78200	79268.18	4.68	33	4971	80600	79400	78800	77600	77000	79100	77300	384	23400	500	56300	100	1	76784046	60506	49.37	3.47	12	0.02	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	1.01	Y	302440	500	383 억	3597285	N	N	22603	N	N
26	20230627	161010	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78200	-500	5	-0.64	11099159400	140660	124.53	78700	80000	78200	102300	55100	78700	78908.06	4.66	0	762	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60045	49.00	3.45	12	0.18	1596.00	22683.00	156500	20220713	-50.03	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	156500	-50.03	20220713	65200	19.94	20230316	1.00	Y	302440	500	383 억	3581870	N	N	22603	N	N
27	20230627	151018	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78300	-400	5	-0.51	9860491300	124830	110.51	78700	80000	78300	102300	55100	78700	78991.51	4.66	0	373	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60122	49.06	3.45	12	0.16	1596.00	22683.00	156500	20220713	-49.97	65200	20230316	20.09	86000	-8.95	20230607	65200	20.09	20230316	156500	-49.97	20220713	65200	20.09	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
28	20230627	141027	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78600	-100	5	-0.13	7788629500	98448	87.16	78700	80000	78500	102300	55100	78700	79114.42	4.66	0	5550	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60352	49.25	3.47	12	0.13	1596.00	22683.00	156500	20220713	-49.78	65200	20230316	20.55	86000	-8.60	20230607	65200	20.55	20230316	156500	-49.78	20220713	65200	20.55	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
29	20230627	131024	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78800	100	2	0.13	6489950500	81937	72.54	78700	80000	78700	102300	55100	78700	79207.00	4.66	0	9054	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60506	49.37	3.47	12	0.11	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
30	20230627	121025	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79000	300	2	0.38	5607936800	70744	62.63	78700	80000	78700	102300	55100	78700	79271.38	4.66	0	11474	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60659	49.50	3.48	12	0.09	1596.00	22683.00	156500	20220713	-49.52	65200	20230316	21.17	86000	-8.14	20230607	65200	21.17	20230316	156500	-49.52	20220713	65200	21.17	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
31	20230627	111035	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79200	500	2	0.64	4810082300	60657	53.70	78700	80000	78700	102300	55100	78700	79300.36	4.66	0	11362	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60813	49.62	3.49	12	0.08	1596.00	22683.00	156500	20220713	-49.39	65200	20230316	21.47	86000	-7.91	20230607	65200	21.47	20230316	156500	-49.39	20220713	65200	21.47	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
32	20230627	101003	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79400	700	2	0.89	3978226600	50143	44.39	78700	80000	78700	102300	55100	78700	79338.47	4.66	0	9044	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60967	49.75	3.50	12	0.07	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
33	20230627	091008	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79300	600	2	0.76	1856549700	23322	20.65	78700	80000	78700	102300	55100	78700	79607.65	4.66	0	10092	80433	79566	77933	77066	75433	80000	77500	384	23600	500	56660	100	1	76784046	60890	49.69	3.50	12	0.03	1596.00	22683.00	156500	20220713	-49.33	65200	20230316	21.63	86000	-7.79	20230607	65200	21.63	20230316	156500	-49.33	20220713	65200	21.63	20230316	1.00	Y	302440	500	383 억	3581870	N	N	12039	N	N
34	20230626	161009	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	900	2	1.16	8723340500	112052	99.62	77500	78800	76300	101100	54500	77800	77850.13	4.64	0	9034	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60429	49.31	3.47	12	0.15	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	1.00	Y	302440	500	383 억	3565974	N	N	12039	N	N
35	20230626	151015	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78200	400	2	0.51	7893515000	101490	90.23	77500	78800	76300	101100	54500	77800	77776.28	4.64	0	7907	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60045	49.00	3.45	12	0.13	1596.00	22683.00	156500	20220713	-50.03	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	156500	-50.03	20220713	65200	19.94	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
36	20230626	141013	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78500	700	2	0.90	6922487200	89114	79.23	77500	78800	76300	101100	54500	77800	77681.25	4.64	0	4518	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60275	49.19	3.46	12	0.12	1596.00	22683.00	156500	20220713	-49.84	65200	20230316	20.40	86000	-8.72	20230607	65200	20.40	20230316	156500	-49.84	20220713	65200	20.40	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
37	20230626	131006	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	900	2	1.16	6264077600	80737	71.78	77500	78800	76300	101100	54500	77800	77586.20	4.64	0	2680	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60429	49.31	3.47	12	0.11	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
38	20230626	121008	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78500	700	2	0.90	5804456400	74889	66.58	77500	78700	76300	101100	54500	77800	77507.46	4.64	0	1284	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60275	49.19	3.46	12	0.10	1596.00	22683.00	156500	20220713	-49.84	65200	20230316	20.40	86000	-8.72	20230607	65200	20.40	20230316	156500	-49.84	20220713	65200	20.40	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
39	20230626	111008	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78600	800	2	1.03	5074359100	65600	58.32	77500	78600	76300	101100	54500	77800	77353.03	4.64	0	1602	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60352	49.25	3.47	12	0.09	1596.00	22683.00	156500	20220713	-49.78	65200	20230316	20.55	86000	-8.60	20230607	65200	20.55	20230316	156500	-49.78	20220713	65200	20.55	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
40	20230626	101007	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78200	400	2	0.51	3596680200	46724	41.54	77500	78300	76300	101100	54500	77800	76977.13	4.64	0	728	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	60045	49.00	3.45	12	0.06	1596.00	22683.00	156500	20220713	-50.03	65200	20230316	19.94	86000	-9.07	20230607	65200	19.94	20230316	156500	-50.03	20220713	65200	19.94	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
41	20230626	091011	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	76500	-1300	5	-1.67	1402758300	18257	16.23	77500	77800	76400	101100	54500	77800	76833.95	4.64	0	-1632	79200	78500	78100	77400	77000	78300	77200	384	23300	500	56010	100	1	76784046	58740	47.93	3.37	12	0.02	1596.00	22683.00	156500	20220713	-51.12	65200	20230316	17.33	86000	-11.05	20230607	65200	17.33	20230316	156500	-51.12	20220713	65200	17.33	20230316	1.00	Y	302440	500	383 억	3565974	N	N	15433	N	N
42	20230623	185316	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	77800	-600	5	-0.77	8780290400	112477	76.88	78800	78800	77700	101900	54900	78400	78067.60	4.64	-21724	-20837	80333	79366	78833	77866	77333	79100	77600	384	23500	500	56440	100	1	76784046	59738	48.75	3.43	12	0.15	1596.00	22683.00	156500	20220713	-50.29	65200	20230316	19.33	86000	-9.53	20230607	65200	19.33	20230316	156500	-50.29	20220713	65200	19.33	20230316	0.98	Y	302440	500	383 억	3565974	N	N	15433	N	N
43	20230623	140815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	77900	-500	5	-0.64	6718473500	85976	58.77	78800	78800	77700	101900	54900	78400	78143.58	4.67	0	-15484	80333	79366	78833	77866	77333	79100	77600	384	23500	500	56440	100	1	76784046	59815	48.81	3.43	12	0.11	1596.00	22683.00	156500	20220713	-50.22	65200	20230316	19.48	86000	-9.42	20230607	65200	19.48	20230316	156500	-50.22	20220713	65200	19.48	20230316	0.98	Y	302440	500	383 억	3587698	N	N	25162	N	N
44	20230622	160914	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78400	-1000	5	-1.26	11371789000	144639	68.33	79600	79800	78300	103200	55600	79400	78622.28	4.71	33	-44756	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60199	49.12	3.46	12	0.19	1596.00	22683.00	156500	20220713	-49.90	65200	20230316	20.25	86000	-8.84	20230607	65200	20.25	20230316	156500	-49.90	20220713	65200	20.25	20230316	0.98	Y	302440	500	383 억	3617060	N	N	25162	N	N
45	20230622	150200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78500	-900	5	-1.13	9473815000	120427	56.89	79600	79800	78300	103200	55600	79400	78668.44	4.71	33	-40261	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60275	49.19	3.46	12	0.16	1596.00	22683.00	156500	20220713	-49.84	65200	20230316	20.40	86000	-8.72	20230607	65200	20.40	20230316	156500	-49.84	20220713	65200	20.40	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
46	20230622	140442	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	-700	5	-0.88	7310660500	92845	43.86	79600	79800	78400	103200	55600	79400	78740.39	4.71	33	-27174	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60429	49.31	3.47	12	0.12	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
47	20230622	130323	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78900	-500	5	-0.63	6220214200	78972	37.31	79600	79800	78400	103200	55600	79400	78764.69	4.71	33	-23110	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60583	49.44	3.48	12	0.10	1596.00	22683.00	156500	20220713	-49.58	65200	20230316	21.01	86000	-8.26	20230607	65200	21.01	20230316	156500	-49.58	20220713	65200	21.01	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
48	20230622	120429	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	-700	5	-0.88	5513344400	69989	33.07	79600	79800	78400	103200	55600	79400	78774.32	4.71	33	-19512	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60429	49.31	3.47	12	0.09	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
49	20230622	110845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78800	-600	5	-0.76	4699125800	59648	28.18	79600	79800	78400	103200	55600	79400	78780.80	4.71	33	-17263	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60506	49.37	3.47	12	0.08	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
50	20230622	100935	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	-700	5	-0.88	3837420300	48716	23.02	79600	79800	78400	103200	55600	79400	78771.07	4.71	33	-14333	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60429	49.31	3.47	12	0.06	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
51	20230622	090422	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78900	-500	5	-0.63	347902900	4393	2.08	79600	79600	78900	103200	55600	79400	79194.18	4.71	33	-1860	82266	80832	79966	78532	77666	80400	78100	384	23800	500	57160	100	1	76784046	60583	49.44	3.48	12	0.01	1596.00	22683.00	156500	20220713	-49.58	65200	20230316	21.01	86000	-8.26	20230607	65200	21.01	20230316	156500	-49.58	20220713	65200	21.01	20230316	0.98	Y	302440	500	383 억	3617060	N	N	66143	N	N
52	20230621	160859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79400	-1800	5	-2.22	16695185500	209415	48.50	81400	81400	79100	105500	56900	81200	79723.59	4.84	33	-90384	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	60967	49.75	3.50	12	0.27	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	0.98	Y	302440	500	383 억	3713949	N	N	66142	N	N
53	20230621	150313	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79300	-1900	5	-2.34	14808852600	185645	42.99	81400	81400	79100	105500	56900	81200	79769.64	4.84	33	-81921	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	60890	49.69	3.50	12	0.24	1596.00	22683.00	156500	20220713	-49.33	65200	20230316	21.63	86000	-7.79	20230607	65200	21.63	20230316	156500	-49.33	20220713	65200	21.63	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
54	20230621	140853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79400	-1800	5	-2.22	13066604100	163700	37.91	81400	81400	79100	105500	56900	81200	79820.33	4.84	33	-71933	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	60967	49.75	3.50	12	0.21	1596.00	22683.00	156500	20220713	-49.27	65200	20230316	21.78	86000	-7.67	20230607	65200	21.78	20230316	156500	-49.27	20220713	65200	21.78	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
55	20230621	130212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79700	-1500	5	-1.85	9432044700	117894	27.30	81400	81400	79600	105500	56900	81200	80004.33	4.84	33	-50291	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	61197	49.94	3.51	12	0.15	1596.00	22683.00	156500	20220713	-49.07	65200	20230316	22.24	86000	-7.33	20230607	65200	22.24	20230316	156500	-49.07	20220713	65200	22.24	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
56	20230621	120903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79700	-1500	5	-1.85	8057274300	100647	23.31	81400	81400	79700	105500	56900	81200	80054.65	4.84	33	-44288	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	61197	49.94	3.51	12	0.13	1596.00	22683.00	156500	20220713	-49.07	65200	20230316	22.24	86000	-7.33	20230607	65200	22.24	20230316	156500	-49.07	20220713	65200	22.24	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
57	20230621	110409	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80100	-1100	5	-1.35	6905580300	86228	19.97	81400	81400	79700	105500	56900	81200	80084.97	4.84	33	-37885	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	61504	50.19	3.53	12	0.11	1596.00	22683.00	156500	20220713	-48.82	65200	20230316	22.85	86000	-6.86	20230607	65200	22.85	20230316	156500	-48.82	20220713	65200	22.85	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
58	20230621	100944	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79900	-1300	5	-1.60	5080279700	63380	14.68	81400	81400	79700	105500	56900	81200	80155.68	4.84	33	-27311	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	61350	50.06	3.52	12	0.08	1596.00	22683.00	156500	20220713	-48.95	65200	20230316	22.55	86000	-7.09	20230607	65200	22.55	20230316	156500	-48.95	20220713	65200	22.55	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
59	20230621	090453	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80300	-900	5	-1.11	1080341300	13405	3.10	81400	81400	80100	105500	56900	81200	80591.87	4.84	33	-4631	85266	83232	82166	80132	79066	82700	79600	384	24300	500	58460	100	1	76784046	61658	50.31	3.54	12	0.02	1596.00	22683.00	156500	20220713	-48.69	65200	20230316	23.16	86000	-6.63	20230607	65200	23.16	20230316	156500	-48.69	20220713	65200	23.16	20230316	0.98	Y	302440	500	383 억	3713949	N	N	32228	N	N
60	20230620	160938	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81200	700	2	0.87	35406365300	428504	260.62	82800	84200	81100	104600	56400	80500	82630.84	4.79	-130115	26915	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62349	50.88	3.58	12	0.56	1596.00	22683.00	156500	20220713	-48.12	65200	20230316	24.54	86000	-5.58	20230607	65200	24.54	20230316	156500	-48.12	20220713	65200	24.54	20230316	1.01	Y	302440	500	383 억	3680048	N	N	32228	N	N
61	20230620	150921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81300	800	2	0.99	34034125700	411605	250.35	82800	84200	81200	104600	56400	80500	82686.38	4.79	-130115	23773	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62425	50.94	3.58	12	0.54	1596.00	22683.00	156500	20220713	-48.05	65200	20230316	24.69	86000	-5.47	20230607	65200	24.69	20230316	156500	-48.05	20220713	65200	24.69	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
62	20230620	140114	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81600	1100	2	1.37	31573877900	381427	231.99	82800	84200	81200	104600	56400	80500	82778.30	4.79	-130115	28544	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62656	51.13	3.60	12	0.50	1596.00	22683.00	156500	20220713	-47.86	65200	20230316	25.15	86000	-5.12	20230607	65200	25.15	20230316	156500	-47.86	20220713	65200	25.15	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
63	20230620	130856	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81700	1200	2	1.49	29746586100	359089	218.40	82800	84200	81200	104600	56400	80500	82839.03	4.79	-130115	23980	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62733	51.19	3.60	12	0.47	1596.00	22683.00	156500	20220713	-47.80	65200	20230316	25.31	86000	-5.00	20230607	65200	25.31	20230316	156500	-47.80	20220713	65200	25.31	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
64	20230620	120542	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81400	900	2	1.12	28569167500	344626	209.61	82800	84200	81200	104600	56400	80500	82899.05	4.79	-130115	28522	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62502	51.00	3.59	12	0.45	1596.00	22683.00	156500	20220713	-47.99	65200	20230316	24.85	86000	-5.35	20230607	65200	24.85	20230316	156500	-47.99	20220713	65200	24.85	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
65	20230620	110923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81400	900	2	1.12	27206265000	327867	199.41	82800	84200	81200	104600	56400	80500	82979.58	4.79	-130115	32342	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	62502	51.00	3.59	12	0.43	1596.00	22683.00	156500	20220713	-47.99	65200	20230316	24.85	86000	-5.35	20230607	65200	24.85	20230316	156500	-47.99	20220713	65200	24.85	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
66	20230620	100149	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	82200	1700	2	2.11	23060260600	277196	168.60	82800	84200	82000	104600	56400	80500	83191.17	4.79	-130115	35846	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	63116	51.50	3.62	12	0.36	1596.00	22683.00	156500	20220713	-47.48	65200	20230316	26.07	86000	-4.42	20230607	65200	26.07	20230316	156500	-47.48	20220713	65200	26.07	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
67	20230620	090304	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	83600	3100	2	3.85	6135188000	73848	44.92	82800	83600	82500	104600	56400	80500	83078.59	4.79	-130115	20594	82633	81566	80633	79566	78633	81100	79100	384	24100	500	57960	100	1	76784046	64191	52.38	3.69	12	0.10	1596.00	22683.00	156500	20220713	-46.58	65200	20230316	28.22	86000	-2.79	20230607	65200	28.22	20230316	156500	-46.58	20220713	65200	28.22	20230316	1.01	Y	302440	500	383 억	3680048	N	N	11641	N	N
68	20230619	160625	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80500	-400	5	-0.49	12647129900	157007	38.48	80900	81700	79700	105100	56700	80900	80551.42	4.77	0	3350	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61811	50.44	3.55	12	0.20	1596.00	22683.00	156500	20220713	-48.56	65200	20230316	23.47	86000	-6.40	20230607	65200	23.47	20230316	156500	-48.56	20220713	65200	23.47	20230316	1.02	Y	302440	500	383 억	3662242	N	N	11491	N	N
69	20230619	150901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80300	-600	5	-0.74	11822213200	146750	35.96	80900	81700	79700	105100	56700	80900	80560.23	4.77	0	-736	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61658	50.31	3.54	12	0.19	1596.00	22683.00	156500	20220713	-48.69	65200	20230316	23.16	86000	-6.63	20230607	65200	23.16	20230316	156500	-48.69	20220713	65200	23.16	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
70	20230619	140337	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80100	-800	5	-0.99	10709935900	132868	32.56	80900	81700	79700	105100	56700	80900	80605.83	4.77	0	-998	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61504	50.19	3.53	12	0.17	1596.00	22683.00	156500	20220713	-48.82	65200	20230316	22.85	86000	-6.86	20230607	65200	22.85	20230316	156500	-48.82	20220713	65200	22.85	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
71	20230619	130209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79900	-1000	5	-1.24	9562348700	118505	29.04	80900	81700	79700	105100	56700	80900	80691.52	4.77	0	-2232	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61350	50.06	3.52	12	0.15	1596.00	22683.00	156500	20220713	-48.95	65200	20230316	22.55	86000	-7.09	20230607	65200	22.55	20230316	156500	-48.95	20220713	65200	22.55	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
72	20230619	121025	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80200	-700	5	-0.87	7902527600	97741	23.95	80900	81700	80100	105100	56700	80900	80851.72	4.77	0	-773	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61581	50.25	3.54	12	0.13	1596.00	22683.00	156500	20220713	-48.75	65200	20230316	23.01	86000	-6.74	20230607	65200	23.01	20230316	156500	-48.75	20220713	65200	23.01	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
73	20230619	110223	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80400	-500	5	-0.62	6419823700	79285	19.43	80900	81700	80300	105100	56700	80900	80971.48	4.77	0	3220	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61734	50.38	3.54	12	0.10	1596.00	22683.00	156500	20220713	-48.63	65200	20230316	23.31	86000	-6.51	20230607	65200	23.31	20230316	156500	-48.63	20220713	65200	23.31	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
74	20230619	100423	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80600	-300	5	-0.37	4594973300	56641	13.88	80900	81700	80600	105100	56700	80900	81124.51	4.77	0	6658	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	61888	50.50	3.55	12	0.07	1596.00	22683.00	156500	20220713	-48.50	65200	20230316	23.62	86000	-6.28	20230607	65200	23.62	20230316	156500	-48.50	20220713	65200	23.62	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
75	20230619	090921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80800	-100	5	-0.12	984898600	12144	2.98	80900	81600	80700	105100	56700	80900	81101.66	4.77	0	1134	82966	81932	80266	79232	77566	82450	79750	384	24200	500	58240	100	1	76784046	62042	50.63	3.56	12	0.02	1596.00	22683.00	156500	20220713	-48.37	65200	20230316	23.93	86000	-6.05	20230607	65200	23.93	20230316	156500	-48.37	20220713	65200	23.93	20230316	1.02	Y	302440	500	383 억	3662242	N	N	94844	N	N
76	20230616	160120	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80900	2400	2	3.06	32232769500	400648	136.76	78700	81300	78600	102000	55000	78500	80451.05	4.75	33	77757	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	62118	50.69	3.57	12	0.52	1596.00	22683.00	156500	20220713	-48.31	65200	20230316	24.08	86000	-5.93	20230607	65200	24.08	20230316	156500	-48.31	20220713	65200	24.08	20230316	1.01	Y	302440	500	383 억	3645049	N	N	94800	N	N
77	20230616	150616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80800	2300	2	2.93	17434095700	217705	74.31	78700	81300	78600	102000	55000	78500	80081.28	4.75	33	72781	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	62042	50.63	3.56	12	0.28	1596.00	22683.00	156500	20220713	-48.37	65200	20230316	23.93	86000	-6.05	20230607	65200	23.93	20230316	156500	-48.37	20220713	65200	23.93	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
78	20230616	140724	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	81000	2500	2	3.18	15387296300	192388	65.67	78700	81300	78600	102000	55000	78500	79980.54	4.75	33	65863	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	62195	50.75	3.57	12	0.25	1596.00	22683.00	156500	20220713	-48.24	65200	20230316	24.23	86000	-5.81	20230607	65200	24.23	20230316	156500	-48.24	20220713	65200	24.23	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
79	20230616	130326	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80700	2200	2	2.80	12389424900	155299	53.01	78700	80800	78600	102000	55000	78500	79777.88	4.75	33	50205	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	61965	50.56	3.56	12	0.20	1596.00	22683.00	156500	20220713	-48.43	65200	20230316	23.77	86000	-6.16	20230607	65200	23.77	20230316	156500	-48.43	20220713	65200	23.77	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
80	20230616	120418	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80200	1700	2	2.17	10057203600	126348	43.13	78700	80300	78600	102000	55000	78500	79599.23	4.75	33	38940	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	61581	50.25	3.54	12	0.16	1596.00	22683.00	156500	20220713	-48.75	65200	20230316	23.01	86000	-6.74	20230607	65200	23.01	20230316	156500	-48.75	20220713	65200	23.01	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
81	20230616	110333	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79500	1000	2	1.27	7699446700	96880	33.07	78700	80200	78600	102000	55000	78500	79474.06	4.75	33	25894	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	61043	49.81	3.50	12	0.13	1596.00	22683.00	156500	20220713	-49.20	65200	20230316	21.93	86000	-7.56	20230607	65200	21.93	20230316	156500	-49.20	20220713	65200	21.93	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
82	20230616	100348	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79700	1200	2	1.53	6277697200	79046	26.98	78700	80200	78600	102000	55000	78500	79418.28	4.75	33	24087	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	61197	49.94	3.51	12	0.10	1596.00	22683.00	156500	20220713	-49.07	65200	20230316	22.24	86000	-7.33	20230607	65200	22.24	20230316	156500	-49.07	20220713	65200	22.24	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
83	20230616	090615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	200	2	0.25	1795979300	22726	7.76	78700	79500	78600	102000	55000	78500	79027.51	4.75	33	2207	83500	81000	79600	77100	75700	80300	76400	384	23500	500	56520	100	1	76784046	60429	49.31	3.47	12	0.03	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	1.01	Y	302440	500	383 억	3645049	N	N	30554	N	N
84	20230615	150433	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78600	-2100	5	-2.60	20731917400	260805	138.97	81600	82100	78200	104900	56500	80700	79492.02	4.81	66	-60907	82766	81732	81066	80032	79366	81400	79700	384	24200	500	58100	100	1	76784046	60352	49.25	3.47	12	0.34	1596.00	22683.00	156500	20220713	-49.78	65200	20230316	20.55	86000	-8.60	20230607	65200	20.55	20230316	156500	-49.78	20220713	65200	20.55	20230316	1.01	Y	302440	500	383 억	3692297	N	N	16500	N	N
85	20230615	140702	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78700	-2000	5	-2.48	18545742900	232980	124.14	81600	82100	78200	104900	56500	80700	79602.30	4.81	66	-56720	82766	81732	81066	80032	79366	81400	79700	384	24200	500	58100	100	1	76784046	60429	49.31	3.47	12	0.30	1596.00	22683.00	156500	20220713	-49.71	65200	20230316	20.71	86000	-8.49	20230607	65200	20.71	20230316	156500	-49.71	20220713	65200	20.71	20230316	1.01	Y	302440	500	383 억	3692297	N	N	16500	N	N
86	20230615	130855	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	78800	-1900	5	-2.35	15484800500	194007	103.38	81600	82100	78600	104900	56500	80700	79815.68	4.81	66	-43586	82766	81732	81066	80032	79366	81400	79700	384	24200	500	58100	100	1	76784046	60506	49.37	3.47	12	0.25	1596.00	22683.00	156500	20220713	-49.65	65200	20230316	20.86	86000	-8.37	20230607	65200	20.86	20230316	156500	-49.65	20220713	65200	20.86	20230316	1.01	Y	302440	500	383 억	3692297	N	N	16500	N	N
87	20230615	120524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79100	-1600	5	-1.98	12281136600	153421	81.75	81600	82100	78900	104900	56500	80700	80048.60	4.81	66	-29338	82766	81732	81066	80032	79366	81400	79700	384	24200	500	58100	100	1	76784046	60736	49.56	3.49	12	0.20	1596.00	22683.00	156500	20220713	-49.46	65200	20230316	21.32	86000	-8.02	20230607	65200	21.32	20230316	156500	-49.46	20220713	65200	21.32	20230316	1.01	Y	302440	500	383 억	3692297	N	N	16500	N	N
88	20230615	110849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	79300	-1400	5	-1.73	9489864600	118131	62.95	81600	82100	79100	104900	56500	80700	80333.40	4.81	66	-22063	82766	81732	81066	80032	79366	81400	79700	384	24200	500	58100	100	1	76784046	60890	49.69	3.50	12	0.15	1596.00	22683.00	156500	20220713	-49.33	65200	20230316	21.63	86000	-7.79	20230607	65200	21.63	20230316	156500	-49.33	20220713	65200	21.63	20230316	1.01	Y	302440	500	383 억	3692297	N	N	16500	N	N
89	20230611	184518	55	40.00	KOSPI200	의약품	N	N	N	Y	40	Y	80100	0	3	0.00	14181737100	176288	58.58	80100	81400	80100	104100	56100	80100	80451.32	4.67	-17859	-19997	84166	82132	81066	79032	77966	81600	78500	384	24000	500	57670	100	1	76784046	61504	50.19	3.53	12	0.23	1596.00	22683.00	156500	20220713	-48.82	65200	20230316	22.85	86000	-6.86	20230607	65200	22.85	20230316	156500	-48.82	20220713	65200	22.85	20230316	1.00	Y	302440	500	383 억	3589050	N	N	8581	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History