KissMeData/069620/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

42 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	160554	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96300	4300	2	4.67	5400404000	57207	26.18	92000	96600	91500	119600	64400	92000	94401.55	7.15	0	22972	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	11158	26.41	1.78	12	0.49	3646.00	54061.00	195500	20220729	-50.74	91500	20230630	5.25	165000	-41.64	20230102	91500	5.25	20230630	195500	-50.74	20220729	91500	5.25	20230630	1.21	N	069620	2500	289 억	828693	N	N	389	N	N
3	20230630	150556	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96100	4100	2	4.46	5027759200	53334	24.40	92000	96600	91500	119600	64400	92000	94270.20	7.15	0	21056	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	11135	26.36	1.78	12	0.46	3646.00	54061.00	195500	20220729	-50.84	91500	20230630	5.03	165000	-41.76	20230102	91500	5.03	20230630	195500	-50.84	20220729	91500	5.03	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
4	20230630	140554	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96200	4200	2	4.57	4397597700	46789	21.41	92000	96500	91500	119600	64400	92000	93988.75	7.15	0	17440	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	11146	26.39	1.78	12	0.40	3646.00	54061.00	195500	20220729	-50.79	91500	20230630	5.14	165000	-41.70	20230102	91500	5.14	20230630	195500	-50.79	20220729	91500	5.14	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
5	20230630	130556	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95800	3800	2	4.13	3932106900	41942	19.19	92000	96000	91500	119600	64400	92000	93751.94	7.15	0	14838	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	11100	26.28	1.77	12	0.36	3646.00	54061.00	195500	20220729	-51.00	91500	20230630	4.70	165000	-41.94	20230102	91500	4.70	20230630	195500	-51.00	20220729	91500	4.70	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
6	20230630	120552	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94700	2700	2	2.93	3013098100	32301	14.78	92000	95600	91500	119600	64400	92000	93282.72	7.15	0	10589	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	10972	25.97	1.75	12	0.28	3646.00	54061.00	195500	20220729	-51.56	91500	20230630	3.50	165000	-42.61	20230102	91500	3.50	20230630	195500	-51.56	20220729	91500	3.50	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
7	20230630	110555	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93100	1100	2	1.20	1742492200	18827	8.61	92000	93300	91500	119600	64400	92000	92553.45	7.15	0	4482	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	10787	25.53	1.72	12	0.16	3646.00	54061.00	195500	20220729	-52.38	91500	20230630	1.75	165000	-43.58	20230102	91500	1.75	20230630	195500	-52.38	20220729	91500	1.75	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
8	20230630	100555	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93000	1000	2	1.09	1293758000	14006	6.41	92000	93200	91500	119600	64400	92000	92372.26	7.15	0	2612	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	10776	25.51	1.72	12	0.12	3646.00	54061.00	195500	20220729	-52.43	91500	20230630	1.64	165000	-43.64	20230102	91500	1.64	20230630	195500	-52.43	20220729	91500	1.64	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
9	20230630	090556	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91900	-100	5	-0.11	393094000	4276	1.96	92000	92700	91500	119600	64400	92000	91929.96	7.15	0	-305	106600	99300	95600	88300	84600	97450	86450	290	27600	2500	66240	100	1	11586575	10648	25.21	1.70	12	0.04	3646.00	54061.00	195500	20220729	-52.99	91500	20230630	0.44	165000	-44.30	20230102	91500	0.44	20230630	195500	-52.99	20220729	91500	0.44	20230630	1.21	N	069620	2500	289 억	828693	N	N	33580	N	N
10	20230629	160555	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92000	-11400	5	-11.03	20489590800	217816	985.95	102700	102900	91900	134400	72400	103400	94071.94	7.68	0	-60945	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10660	25.23	1.70	12	1.88	3646.00	54061.00	195500	20220729	-52.94	91900	20230629	0.11	165000	-44.24	20230102	91900	0.11	20230629	195500	-52.94	20220729	91900	0.11	20230629	1.21	Y	069620	2500	289 억	889567	N	N	33580	N	N
11	20230629	150552	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92400	-11000	5	-10.64	19326442900	205184	928.77	102700	102900	91900	134400	72400	103400	94190.79	7.68	0	-59780	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10706	25.34	1.71	12	1.77	3646.00	54061.00	195500	20220729	-52.74	91900	20230629	0.54	165000	-44.00	20230102	91900	0.54	20230629	195500	-52.74	20220729	91900	0.54	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
12	20230629	140551	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92100	-11300	5	-10.93	17225806700	182475	825.98	102700	102900	91900	134400	72400	103400	94400.91	7.68	0	-57811	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10671	25.26	1.70	12	1.57	3646.00	54061.00	195500	20220729	-52.89	91900	20230629	0.22	165000	-44.18	20230102	91900	0.22	20230629	195500	-52.89	20220729	91900	0.22	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
13	20230629	130551	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92800	-10600	5	-10.25	14766840900	155848	705.45	102700	102900	92500	134400	72400	103400	94751.56	7.68	0	-50503	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10752	25.45	1.72	12	1.35	3646.00	54061.00	195500	20220729	-52.53	92500	20230629	0.32	165000	-43.76	20230102	92500	0.32	20230629	195500	-52.53	20220729	92500	0.32	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
14	20230629	120552	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92900	-10500	5	-10.15	13131006000	138205	625.59	102700	102900	92500	134400	72400	103400	95011.08	7.68	0	-46043	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10764	25.48	1.72	12	1.19	3646.00	54061.00	195500	20220729	-52.48	92500	20230629	0.43	165000	-43.70	20230102	92500	0.43	20230629	195500	-52.48	20220729	92500	0.43	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
15	20230629	110553	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93000	-10400	5	-10.06	11164383300	117053	529.84	102700	102900	92500	134400	72400	103400	95378.87	7.68	0	-40053	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10776	25.51	1.72	12	1.01	3646.00	54061.00	195500	20220729	-52.43	92500	20230629	0.54	165000	-43.64	20230102	92500	0.54	20230629	195500	-52.43	20220729	92500	0.54	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
16	20230629	100554	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93500	-9900	5	-9.57	6623352600	68210	308.75	102700	102900	93000	134400	72400	103400	97102.37	7.68	0	-18417	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	10833	25.64	1.73	12	0.59	3646.00	54061.00	195500	20220729	-52.17	93000	20230629	0.54	165000	-43.33	20230102	93000	0.54	20230629	195500	-52.17	20220729	93000	0.54	20230629	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
17	20230629	090542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101700	-1700	5	-1.64	273208200	2675	12.11	102700	102900	101200	134400	72400	103400	102133.91	7.68	0	-1163	105333	104366	103533	102566	101733	104850	103050	290	31000	2500	74440	100	1	11586575	11784	27.89	1.88	12	0.02	3646.00	54061.00	195500	20220729	-47.98	100500	20230626	1.19	165000	-38.36	20230102	100500	1.19	20230626	195500	-47.98	20220729	100500	1.19	20230626	1.21	Y	069620	2500	289 억	889567	N	N	3577	N	N
18	20230628	160546	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103400	0	3	0.00	2272164200	21971	130.32	102800	104500	102700	134400	72400	103400	103416.53	7.65	7	2440	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11981	28.36	1.91	12	0.19	3646.00	54061.00	195500	20220729	-47.11	100500	20230626	2.89	165000	-37.33	20230102	100500	2.89	20230626	195500	-47.11	20220729	100500	2.89	20230626	1.21	Y	069620	2500	289 억	886793	N	N	3577	N	N
19	20230628	150550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103400	0	3	0.00	1994079200	19284	114.38	102800	104500	102700	134400	72400	103400	103405.89	7.65	7	1547	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11981	28.36	1.91	12	0.17	3646.00	54061.00	195500	20220729	-47.11	100500	20230626	2.89	165000	-37.33	20230102	100500	2.89	20230626	195500	-47.11	20220729	100500	2.89	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
20	20230628	140547	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103900	500	2	0.48	1125545100	10881	64.54	102800	104500	102700	134400	72400	103400	103441.33	7.65	7	-271	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	12038	28.50	1.92	12	0.09	3646.00	54061.00	195500	20220729	-46.85	100500	20230626	3.38	165000	-37.03	20230102	100500	3.38	20230626	195500	-46.85	20220729	100500	3.38	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
21	20230628	130549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103300	-100	5	-0.10	873173500	8444	50.09	102800	104500	102700	134400	72400	103400	103407.57	7.65	7	-383	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11969	28.33	1.91	12	0.07	3646.00	54061.00	195500	20220729	-47.16	100500	20230626	2.79	165000	-37.39	20230102	100500	2.79	20230626	195500	-47.16	20220729	100500	2.79	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
22	20230628	120535	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103400	0	3	0.00	769247500	7439	44.12	102800	104500	102700	134400	72400	103400	103407.38	7.65	7	-552	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11981	28.36	1.91	12	0.06	3646.00	54061.00	195500	20220729	-47.11	100500	20230626	2.89	165000	-37.33	20230102	100500	2.89	20230626	195500	-47.11	20220729	100500	2.89	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
23	20230628	110552	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	100	2	0.10	600226100	5804	34.43	102800	104500	102700	134400	72400	103400	103415.94	7.65	7	-807	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11992	28.39	1.91	12	0.05	3646.00	54061.00	195500	20220729	-47.06	100500	20230626	2.99	165000	-37.27	20230102	100500	2.99	20230626	195500	-47.06	20220729	100500	2.99	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
24	20230628	100553	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103100	-300	5	-0.29	305836700	2966	17.59	102800	104500	102700	134400	72400	103400	103114.10	7.65	7	-1205	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11946	28.28	1.91	12	0.03	3646.00	54061.00	195500	20220729	-47.26	100500	20230626	2.59	165000	-37.52	20230102	100500	2.59	20230626	195500	-47.26	20220729	100500	2.59	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
25	20230628	090550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102900	-500	5	-0.48	105956900	1027	6.09	102800	104500	102800	134400	72400	103400	103171.05	7.65	7	-96	105400	104400	103300	102300	101200	103850	101750	290	31000	2500	74440	100	1	11586575	11923	28.22	1.90	12	0.01	3646.00	54061.00	195500	20220729	-47.37	100500	20230626	2.39	165000	-37.64	20230102	100500	2.39	20230626	195500	-47.37	20220729	100500	2.39	20230626	1.21	Y	069620	2500	289 억	886793	N	N	2051	N	N
26	20230627	160549	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103400	300	2	0.29	1727439200	16770	87.71	103700	104300	102200	134000	72200	103100	103007.54	7.67	0	-3424	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11981	28.36	1.91	12	0.14	3646.00	54061.00	195500	20220729	-47.11	100500	20230626	2.89	165000	-37.33	20230102	100500	2.89	20230626	195500	-47.11	20220729	100500	2.89	20230626	1.22	Y	069620	2500	289 억	889116	N	N	2044	N	N
27	20230627	150553	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102600	-500	5	-0.48	1477319000	14335	74.97	103700	104300	102200	134000	72200	103100	103056.77	7.67	0	-4027	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11888	28.14	1.90	12	0.12	3646.00	54061.00	195500	20220729	-47.52	100500	20230626	2.09	165000	-37.82	20230102	100500	2.09	20230626	195500	-47.52	20220729	100500	2.09	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
28	20230627	140600	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102800	-300	5	-0.29	1111056200	10770	56.33	103700	104300	102200	134000	72200	103100	103162.16	7.67	0	-2355	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11911	28.20	1.90	12	0.09	3646.00	54061.00	195500	20220729	-47.42	100500	20230626	2.29	165000	-37.70	20230102	100500	2.29	20230626	195500	-47.42	20220729	100500	2.29	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
29	20230627	130558	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103000	-100	5	-0.10	837720000	8116	42.45	103700	104300	102200	134000	72200	103100	103218.41	7.67	0	-1920	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11934	28.25	1.91	12	0.07	3646.00	54061.00	195500	20220729	-47.31	100500	20230626	2.49	165000	-37.58	20230102	100500	2.49	20230626	195500	-47.31	20220729	100500	2.49	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
30	20230627	120600	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103300	200	2	0.19	632011600	6122	32.02	103700	104300	102200	134000	72200	103100	103236.24	7.67	0	-1279	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11969	28.33	1.91	12	0.05	3646.00	54061.00	195500	20220729	-47.16	100500	20230626	2.79	165000	-37.39	20230102	100500	2.79	20230626	195500	-47.16	20220729	100500	2.79	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
31	20230627	110602	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103800	700	2	0.68	551801300	5347	27.97	103700	104300	102200	134000	72200	103100	103198.39	7.67	0	-910	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	12027	28.47	1.92	12	0.05	3646.00	54061.00	195500	20220729	-46.91	100500	20230626	3.28	165000	-37.09	20230102	100500	3.28	20230626	195500	-46.91	20220729	100500	3.28	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
32	20230627	100546	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103100	0	3	0.00	400203400	3879	20.29	103700	104300	102200	134000	72200	103100	103171.89	7.67	0	-856	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	11946	28.28	1.91	12	0.03	3646.00	54061.00	195500	20220729	-47.26	100500	20230626	2.59	165000	-37.52	20230102	100500	2.59	20230626	195500	-47.26	20220729	100500	2.59	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
33	20230627	090550	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103800	700	2	0.68	89241100	860	4.50	103700	104300	103300	134000	72200	103100	103772.63	7.67	0	232	106033	104566	102533	101066	99033	105300	101800	290	30900	2500	74230	100	1	11586575	12027	28.47	1.92	12	0.01	3646.00	54061.00	195500	20220729	-46.91	100500	20230626	3.28	165000	-37.09	20230102	100500	3.28	20230626	195500	-46.91	20220729	100500	3.28	20230626	1.22	Y	069620	2500	289 억	889116	N	N	1289	N	N
34	20230626	160547	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	103100	300	2	0.29	1953457900	19009	53.21	103000	104000	100500	133600	72000	102800	102763.79	7.67	0	-739	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11946	28.28	1.91	12	0.16	3646.00	54061.00	195500	20220729	-47.26	100500	20230626	2.59	165000	-37.52	20230102	100500	2.59	20230626	195500	-47.26	20220729	100500	2.59	20230626	1.23	Y	069620	2500	289 억	888977	N	N	1289	N	N
35	20230626	150552	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102900	100	2	0.10	1788884700	17412	48.74	103000	104000	100500	133600	72000	102800	102738.59	7.67	0	-997	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11923	28.22	1.90	12	0.15	3646.00	54061.00	195500	20220729	-47.37	100500	20230626	2.39	165000	-37.64	20230102	100500	2.39	20230626	195500	-47.37	20220729	100500	2.39	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
36	20230626	140552	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102600	-200	5	-0.19	1465549600	14267	39.94	103000	104000	100500	133600	72000	102800	102723.00	7.67	0	-1848	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11888	28.14	1.90	12	0.12	3646.00	54061.00	195500	20220729	-47.52	100500	20230626	2.09	165000	-37.82	20230102	100500	2.09	20230626	195500	-47.52	20220729	100500	2.09	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
37	20230626	130550	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	103600	800	2	0.78	1116978800	10885	30.47	103000	104000	100500	133600	72000	102800	102616.22	7.67	0	-778	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	12004	28.41	1.92	12	0.09	3646.00	54061.00	195500	20220729	-47.01	100500	20230626	3.08	165000	-37.21	20230102	100500	3.08	20230626	195500	-47.01	20220729	100500	3.08	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
38	20230626	120548	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	103800	1000	2	0.97	992415700	9684	27.11	103000	104000	100500	133600	72000	102800	102479.70	7.67	0	-322	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	12027	28.47	1.92	12	0.08	3646.00	54061.00	195500	20220729	-46.91	100500	20230626	3.28	165000	-37.09	20230102	100500	3.28	20230626	195500	-46.91	20220729	100500	3.28	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
39	20230626	110548	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	103400	600	2	0.58	727495200	7131	19.96	103000	103700	100500	133600	72000	102800	102017.91	7.67	0	-85	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11981	28.36	1.91	12	0.06	3646.00	54061.00	195500	20220729	-47.11	100500	20230626	2.89	165000	-37.33	20230102	100500	2.89	20230626	195500	-47.11	20220729	100500	2.89	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
40	20230626	100548	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102900	100	2	0.10	529188500	5209	14.58	103000	103200	100500	133600	72000	102800	101589.56	7.67	0	-18	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11923	28.22	1.90	12	0.04	3646.00	54061.00	195500	20220729	-47.37	100500	20230626	2.39	165000	-37.64	20230102	100500	2.39	20230626	195500	-47.37	20220729	100500	2.39	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
41	20230626	090550	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	101000	-1800	5	-1.75	147876800	1453	4.07	103000	103200	100900	133600	72000	102800	101768.46	7.67	0	-458	106933	104866	103633	101566	100333	104250	100950	290	30800	2500	74010	100	1	11586575	11702	27.70	1.87	12	0.01	3646.00	54061.00	195500	20220729	-48.34	100900	20230626	0.10	165000	-38.79	20230102	100900	0.10	20230626	195500	-48.34	20220729	100900	0.10	20230626	1.23	Y	069620	2500	289 억	888977	N	N	3435	N	N
42	20230623	165812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102800	-2900	5	-2.74	3652047100	35337	205.85	105700	105700	102400	137400	74000	105700	103349.32	7.75	0	-8570	106833	106266	105133	104566	103433	106550	104850	290	31700	2500	76100	100	1	11586575	11911	28.20	1.90	12	0.30	3646.00	54061.00	195500	20220729	-47.42	101700	20230327	1.08	165000	-37.70	20230102	101700	1.08	20230327	195500	-47.42	20220729	101700	1.08	20230327	1.23	Y	069620	2500	289 억	897569	N	N	3144	N	N
43	20230623	140451	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102700	-3000	5	-2.84	3006991500	29073	169.36	105700	105700	102400	137400	74000	105700	103429.01	7.75	0	-8635	106833	106266	105133	104566	103433	106550	104850	290	31700	2500	76100	100	1	11586575	11899	28.17	1.90	12	0.25	3646.00	54061.00	195500	20220729	-47.47	101700	20230327	0.98	165000	-37.76	20230102	101700	0.98	20230327	195500	-47.47	20220729	101700	0.98	20230327	1.23	Y	069620	2500	289 억	897569	N	N	479	N	N
44	20230622	160539	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105700	1200	2	1.15	1793264200	17086	50.54	105200	105700	104000	135800	73200	104500	104954.87	7.74	7	132	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12247	28.99	1.96	12	0.15	3646.00	54061.00	195500	20220729	-45.93	101700	20230327	3.93	165000	-35.94	20230102	101700	3.93	20230327	195500	-45.93	20220729	101700	3.93	20230327	1.20	Y	069620	2500	289 억	897235	N	N	479	N	N
45	20230622	150338	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105200	700	2	0.67	1472154800	14039	41.53	105200	105700	104000	135800	73200	104500	104861.80	7.74	7	115	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12189	28.85	1.95	12	0.12	3646.00	54061.00	195500	20220729	-46.19	101700	20230327	3.44	165000	-36.24	20230102	101700	3.44	20230327	195500	-46.19	20220729	101700	3.44	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
46	20230622	140919	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105000	500	2	0.48	1279179300	12199	36.09	105200	105700	104000	135800	73200	104500	104859.36	7.74	7	409	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12166	28.80	1.94	12	0.11	3646.00	54061.00	195500	20220729	-46.29	101700	20230327	3.24	165000	-36.36	20230102	101700	3.24	20230327	195500	-46.29	20220729	101700	3.24	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
47	20230622	130656	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105100	600	2	0.57	1165181500	11114	32.88	105200	105700	104000	135800	73200	104500	104839.08	7.74	7	466	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12177	28.83	1.94	12	0.10	3646.00	54061.00	195500	20220729	-46.24	101700	20230327	3.34	165000	-36.30	20230102	101700	3.34	20230327	195500	-46.24	20220729	101700	3.34	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
48	20230622	120529	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105400	900	2	0.86	960376700	9162	27.10	105200	105700	104000	135800	73200	104500	104821.73	7.74	7	305	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12212	28.91	1.95	12	0.08	3646.00	54061.00	195500	20220729	-46.09	101700	20230327	3.64	165000	-36.12	20230102	101700	3.64	20230327	195500	-46.09	20220729	101700	3.64	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
49	20230622	110753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105200	700	2	0.67	664974500	6358	18.81	105200	105400	104000	135800	73200	104500	104588.63	7.74	7	-1297	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12189	28.85	1.95	12	0.05	3646.00	54061.00	195500	20220729	-46.19	101700	20230327	3.44	165000	-36.24	20230102	101700	3.44	20230327	195500	-46.19	20220729	101700	3.44	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
50	20230622	100245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104600	100	2	0.10	510697900	4889	14.46	105200	105400	104000	135800	73200	104500	104458.56	7.74	7	-1064	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12120	28.69	1.93	12	0.04	3646.00	54061.00	195500	20220729	-46.50	101700	20230327	2.85	165000	-36.61	20230102	101700	2.85	20230327	195500	-46.50	20220729	101700	2.85	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
51	20230622	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104400	-100	5	-0.10	28636400	273	0.81	105200	105200	104400	135800	73200	104500	104895.24	7.74	7	-76	107833	106166	105333	103666	102833	105750	103250	290	31300	2500	75240	100	1	11586575	12096	28.63	1.93	12	0.00	3646.00	54061.00	195500	20220729	-46.60	101700	20230327	2.65	165000	-36.73	20230102	101700	2.65	20230327	195500	-46.60	20220729	101700	2.65	20230327	1.20	Y	069620	2500	289 억	897235	N	N	1294	N	N
52	20230621	160516	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104500	-2200	5	-2.06	3523504800	33485	145.18	106500	107000	104500	138700	74700	106700	105227.21	7.79	7	-8699	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12108	28.66	1.93	12	0.29	3646.00	54061.00	195500	20220729	-46.55	101700	20230327	2.75	165000	-36.67	20230102	101700	2.75	20230327	195500	-46.55	20220729	101700	2.75	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1284	N	N
53	20230621	150542	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104600	-2100	5	-1.97	3206308300	30451	132.02	106500	107000	104600	138700	74700	106700	105293.93	7.79	7	-8435	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12120	28.69	1.93	12	0.26	3646.00	54061.00	195500	20220729	-46.50	101700	20230327	2.85	165000	-36.61	20230102	101700	2.85	20230327	195500	-46.50	20220729	101700	2.85	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
54	20230621	140650	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104900	-1800	5	-1.69	2818295500	26748	115.97	106500	107000	104700	138700	74700	106700	105364.62	7.79	7	-7318	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12154	28.77	1.94	12	0.23	3646.00	54061.00	195500	20220729	-46.34	101700	20230327	3.15	165000	-36.42	20230102	101700	3.15	20230327	195500	-46.34	20220729	101700	3.15	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
55	20230621	130422	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105100	-1600	5	-1.50	2220046400	21042	91.23	106500	107000	104700	138700	74700	106700	105505.37	7.79	7	-7005	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12177	28.83	1.94	12	0.18	3646.00	54061.00	195500	20220729	-46.24	101700	20230327	3.34	165000	-36.30	20230102	101700	3.34	20230327	195500	-46.24	20220729	101700	3.34	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
56	20230621	120541	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105100	-1600	5	-1.50	1973621900	18698	81.07	106500	107000	104700	138700	74700	106700	105552.44	7.79	7	-6014	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12177	28.83	1.94	12	0.16	3646.00	54061.00	195500	20220729	-46.24	101700	20230327	3.34	165000	-36.30	20230102	101700	3.34	20230327	195500	-46.24	20220729	101700	3.34	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
57	20230621	110133	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105300	-1400	5	-1.31	1786974100	16924	73.38	106500	107000	104700	138700	74700	106700	105588.03	7.79	7	-5765	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12201	28.88	1.95	12	0.15	3646.00	54061.00	195500	20220729	-46.14	101700	20230327	3.54	165000	-36.18	20230102	101700	3.54	20230327	195500	-46.14	20220729	101700	3.54	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
58	20230621	100455	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105700	-1000	5	-0.94	955910000	9026	39.13	106500	107000	105500	138700	74700	106700	105906.09	7.79	7	-2051	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12247	28.99	1.96	12	0.08	3646.00	54061.00	195500	20220729	-45.93	101700	20230327	3.93	165000	-35.94	20230102	101700	3.93	20230327	195500	-45.93	20220729	101700	3.93	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
59	20230621	090238	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	106100	-600	5	-0.56	154962600	1455	6.31	106500	107000	106100	138700	74700	106700	106503.23	7.79	7	-489	110300	108500	107500	105700	104700	108000	105200	290	32000	2500	76820	100	1	11586575	12293	29.10	1.96	12	0.01	3646.00	54061.00	195500	20220729	-45.73	101700	20230327	4.33	165000	-35.70	20230102	101700	4.33	20230327	195500	-45.73	20220729	101700	4.33	20230327	1.20	Y	069620	2500	289 억	902847	N	N	1610	N	N
60	20230620	160941	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	106700	-1400	5	-1.30	2476508400	23015	158.71	108200	109300	106500	140500	75700	108100	107604.69	7.86	128	-8312	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12363	29.26	1.97	12	0.20	3646.00	54061.00	195500	20220729	-45.42	101700	20230327	4.92	165000	-35.33	20230102	101700	4.92	20230327	195500	-45.42	20220729	101700	4.92	20230327	1.19	Y	069620	2500	289 억	911148	N	N	1610	N	N
61	20230620	150151	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	106600	-1500	5	-1.39	2267249000	21054	145.19	108200	109300	106500	140500	75700	108100	107687.33	7.86	128	-7569	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12351	29.24	1.97	12	0.18	3646.00	54061.00	195500	20220729	-45.47	101700	20230327	4.82	165000	-35.39	20230102	101700	4.82	20230327	195500	-45.47	20220729	101700	4.82	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
62	20230620	141001	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	106900	-1200	5	-1.11	1810002400	16770	115.65	108200	109300	106800	140500	75700	108100	107930.97	7.86	128	-5054	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12386	29.32	1.98	12	0.14	3646.00	54061.00	195500	20220729	-45.32	101700	20230327	5.11	165000	-35.21	20230102	101700	5.11	20230327	195500	-45.32	20220729	101700	5.11	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
63	20230620	130838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107200	-900	5	-0.83	1530851300	14163	97.67	108200	109300	107000	140500	75700	108100	108088.07	7.86	128	-3442	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12421	29.40	1.98	12	0.12	3646.00	54061.00	195500	20220729	-45.17	101700	20230327	5.41	165000	-35.03	20230102	101700	5.41	20230327	195500	-45.17	20220729	101700	5.41	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
64	20230620	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107600	-500	5	-0.46	1305473600	12061	83.17	108200	109300	107400	140500	75700	108100	108239.25	7.86	128	-2871	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12467	29.51	1.99	12	0.10	3646.00	54061.00	195500	20220729	-44.96	101700	20230327	5.80	165000	-34.79	20230102	101700	5.80	20230327	195500	-44.96	20220729	101700	5.80	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
65	20230620	110507	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107900	-200	5	-0.19	969919000	8946	61.69	108200	109300	107900	140500	75700	108100	108419.29	7.86	128	-662	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12502	29.59	2.00	12	0.08	3646.00	54061.00	195500	20220729	-44.81	101700	20230327	6.10	165000	-34.61	20230102	101700	6.10	20230327	195500	-44.81	20220729	101700	6.10	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
66	20230620	100725	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108100	0	3	0.00	748929500	6900	47.58	108200	109300	108000	140500	75700	108100	108540.51	7.86	128	318	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12525	29.65	2.00	12	0.06	3646.00	54061.00	195500	20220729	-44.71	101700	20230327	6.29	165000	-34.48	20230102	101700	6.29	20230327	195500	-44.71	20220729	101700	6.29	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
67	20230620	090649	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108600	500	2	0.46	71541700	659	4.54	108200	109300	108200	140500	75700	108100	108561.00	7.86	128	59	109566	108832	107766	107032	105966	109200	107400	290	32400	2500	77830	100	1	11586575	12583	29.79	2.01	12	0.01	3646.00	54061.00	195500	20220729	-44.45	101700	20230327	6.78	165000	-34.18	20230102	101700	6.78	20230327	195500	-44.45	20220729	101700	6.78	20230327	1.19	Y	069620	2500	289 억	911148	N	N	667	N	N
68	20230619	160428	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108100	400	2	0.37	1556050400	14442	59.71	107700	108500	106700	140000	75400	107700	107742.77	7.86	0	-310	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12525	29.65	2.00	12	0.12	3646.00	54061.00	195500	20220729	-44.71	101700	20230327	6.29	165000	-34.48	20230102	101700	6.29	20230327	195500	-44.71	20220729	101700	6.29	20230327	1.19	Y	069620	2500	289 억	911142	N	N	657	N	N
69	20230619	150358	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108300	600	2	0.56	1431321600	13289	54.94	107700	108500	106700	140000	75400	107700	107707.25	7.86	0	-206	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12548	29.70	2.00	12	0.11	3646.00	54061.00	195500	20220729	-44.60	101700	20230327	6.49	165000	-34.36	20230102	101700	6.49	20230327	195500	-44.60	20220729	101700	6.49	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
70	20230619	140912	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108100	400	2	0.37	1237063500	11495	47.53	107700	108500	106700	140000	75400	107700	107617.52	7.86	0	-617	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12525	29.65	2.00	12	0.10	3646.00	54061.00	195500	20220729	-44.71	101700	20230327	6.29	165000	-34.48	20230102	101700	6.29	20230327	195500	-44.71	20220729	101700	6.29	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
71	20230619	130630	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107700	0	3	0.00	1115398400	10368	42.87	107700	108500	106700	140000	75400	107700	107580.85	7.86	0	-674	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12479	29.54	1.99	12	0.09	3646.00	54061.00	195500	20220729	-44.91	101700	20230327	5.90	165000	-34.73	20230102	101700	5.90	20230327	195500	-44.91	20220729	101700	5.90	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
72	20230619	120835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107800	100	2	0.09	976171800	9076	37.52	107700	108500	106700	140000	75400	107700	107555.27	7.86	0	-516	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12490	29.57	1.99	12	0.08	3646.00	54061.00	195500	20220729	-44.86	101700	20230327	6.00	165000	-34.67	20230102	101700	6.00	20230327	195500	-44.86	20220729	101700	6.00	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
73	20230619	110959	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107800	100	2	0.09	834340000	7760	32.08	107700	108500	106700	140000	75400	107700	107518.02	7.86	0	-908	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12490	29.57	1.99	12	0.07	3646.00	54061.00	195500	20220729	-44.86	101700	20230327	6.00	165000	-34.67	20230102	101700	6.00	20230327	195500	-44.86	20220729	101700	6.00	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
74	20230619	100206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107600	-100	5	-0.09	691858000	6438	26.62	107700	108500	106700	140000	75400	107700	107464.70	7.86	0	-988	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12467	29.51	1.99	12	0.06	3646.00	54061.00	195500	20220729	-44.96	101700	20230327	5.80	165000	-34.79	20230102	101700	5.80	20230327	195500	-44.96	20220729	101700	5.80	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
75	20230619	090148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108000	300	2	0.28	23163200	215	0.89	107700	108100	107700	140000	75400	107700	107735.98	7.86	0	38	110233	108966	108233	106966	106233	108600	106600	290	32300	2500	77540	100	1	11586575	12514	29.62	2.00	12	0.00	3646.00	54061.00	195500	20220729	-44.76	101700	20230327	6.19	165000	-34.55	20230102	101700	6.19	20230327	195500	-44.76	20220729	101700	6.19	20230327	1.19	Y	069620	2500	289 억	911142	N	N	1830	N	N
76	20230616	160721	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107700	-900	5	-0.83	2604874900	24081	76.89	108600	109500	107500	141100	76100	108600	108173.97	7.93	7	-4483	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12479	29.54	1.99	12	0.21	3646.00	54061.00	195500	20220729	-44.91	101700	20230327	5.90	165000	-34.73	20230102	101700	5.90	20230327	195500	-44.91	20220729	101700	5.90	20230327	1.19	Y	069620	2500	289 억	918826	N	N	1830	N	N
77	20230616	150537	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107700	-900	5	-0.83	2088344400	19284	61.58	108600	109500	107500	141100	76100	108600	108294.15	7.93	7	-4764	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12479	29.54	1.99	12	0.17	3646.00	54061.00	195500	20220729	-44.91	101700	20230327	5.90	165000	-34.73	20230102	101700	5.90	20230327	195500	-44.91	20220729	101700	5.90	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
78	20230616	140503	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108000	-600	5	-0.55	1637409300	15100	48.22	108600	109500	107500	141100	76100	108600	108437.70	7.93	7	-2505	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12514	29.62	2.00	12	0.13	3646.00	54061.00	195500	20220729	-44.76	101700	20230327	6.19	165000	-34.55	20230102	101700	6.19	20230327	195500	-44.76	20220729	101700	6.19	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
79	20230616	130324	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108200	-400	5	-0.37	1353385600	12472	39.83	108600	109500	107500	141100	76100	108600	108513.92	7.93	7	-1058	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12537	29.68	2.00	12	0.11	3646.00	54061.00	195500	20220729	-44.65	101700	20230327	6.39	165000	-34.42	20230102	101700	6.39	20230327	195500	-44.65	20220729	101700	6.39	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
80	20230616	120941	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108900	300	2	0.28	1142472000	10527	33.61	108600	109500	107500	141100	76100	108600	108527.79	7.93	7	-275	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12618	29.87	2.01	12	0.09	3646.00	54061.00	195500	20220729	-44.30	101700	20230327	7.08	165000	-34.00	20230102	101700	7.08	20230327	195500	-44.30	20220729	101700	7.08	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
81	20230616	110123	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108800	200	2	0.18	1088106400	10027	32.02	108600	109500	107500	141100	76100	108600	108517.64	7.93	7	-268	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12606	29.84	2.01	12	0.09	3646.00	54061.00	195500	20220729	-44.35	101700	20230327	6.98	165000	-34.06	20230102	101700	6.98	20230327	195500	-44.35	20220729	101700	6.98	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
82	20230616	100926	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109300	700	2	0.64	930508900	8578	27.39	108600	109500	107500	141100	76100	108600	108476.21	7.93	7	340	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12664	29.98	2.02	12	0.07	3646.00	54061.00	195500	20220729	-44.09	101700	20230327	7.47	165000	-33.76	20230102	101700	7.47	20230327	195500	-44.09	20220729	101700	7.47	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
83	20230616	091018	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108700	100	2	0.09	174974000	1610	5.14	108600	109200	108500	141100	76100	108600	108679.50	7.93	7	211	112266	110432	109466	107632	106666	109950	107150	290	32500	2500	78190	100	1	11586575	12595	29.81	2.01	12	0.01	3646.00	54061.00	195500	20220729	-44.40	101700	20230327	6.88	165000	-34.12	20230102	101700	6.88	20230327	195500	-44.40	20220729	101700	6.88	20230327	1.19	Y	069620	2500	289 억	918826	N	N	2523	N	N
84	20230615	150910	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108600	-2400	5	-2.16	3034299400	27685	83.74	110600	111300	108500	144300	77700	111000	109600.85	8.03	14	-10267	112200	111600	110600	110000	109000	111900	110300	290	33300	2500	79920	100	1	11586575	12583	29.79	2.01	12	0.24	3646.00	54061.00	195500	20220729	-44.45	101700	20230327	6.78	165000	-34.18	20230102	101700	6.78	20230327	195500	-44.45	20220729	101700	6.78	20230327	1.24	Y	069620	2500	289 억	930158	N	N	2306	N	N
85	20230615	140208	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108800	-2200	5	-1.98	2463044600	22431	67.85	110600	111300	108600	144300	77700	111000	109805.39	8.03	14	-6299	112200	111600	110600	110000	109000	111900	110300	290	33300	2500	79920	100	1	11586575	12606	29.84	2.01	12	0.19	3646.00	54061.00	195500	20220729	-44.35	101700	20230327	6.98	165000	-34.06	20230102	101700	6.98	20230327	195500	-44.35	20220729	101700	6.98	20230327	1.24	Y	069620	2500	289 억	930158	N	N	2306	N	N
86	20230615	130646	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109400	-1600	5	-1.44	1935283700	17586	53.19	110600	111300	109200	144300	77700	111000	110046.84	8.03	14	-2828	112200	111600	110600	110000	109000	111900	110300	290	33300	2500	79920	100	1	11586575	12676	30.01	2.02	12	0.15	3646.00	54061.00	195500	20220729	-44.04	101700	20230327	7.57	165000	-33.70	20230102	101700	7.57	20230327	195500	-44.04	20220729	101700	7.57	20230327	1.24	Y	069620	2500	289 억	930158	N	N	2306	N	N
87	20230615	120859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109600	-1400	5	-1.26	1804988000	16397	49.60	110600	111300	109200	144300	77700	111000	110080.38	8.03	14	-1892	112200	111600	110600	110000	109000	111900	110300	290	33300	2500	79920	100	1	11586575	12699	30.06	2.03	12	0.14	3646.00	54061.00	195500	20220729	-43.94	101700	20230327	7.77	165000	-33.58	20230102	101700	7.77	20230327	195500	-43.94	20220729	101700	7.77	20230327	1.24	Y	069620	2500	289 억	930158	N	N	2306	N	N
88	20230615	110318	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110100	-900	5	-0.81	1336591100	12121	36.66	110600	111300	109800	144300	77700	111000	110270.70	8.03	14	-915	112200	111600	110600	110000	109000	111900	110300	290	33300	2500	79920	100	1	11586575	12757	30.20	2.04	12	0.10	3646.00	54061.00	195500	20220729	-43.68	101700	20230327	8.26	165000	-33.27	20230102	101700	8.26	20230327	195500	-43.68	20220729	101700	8.26	20230327	1.24	Y	069620	2500	289 억	930158	N	N	2306	N	N
89	20230611	184554	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	111400	-1400	5	-1.24	3622988900	32453	86.62	112800	113100	111100	146600	79000	112800	111638.82	8.10	-15187	-16045	114333	113566	112033	111266	109733	113950	111650	290	33800	2500	81210	100	1	11586575	12907	30.55	2.06	12	0.28	3646.00	54061.00	195500	20220729	-43.02	101700	20230327	9.54	165000	-32.48	20230102	101700	9.54	20230327	195500	-43.02	20220729	101700	9.54	20230327	1.21	Y	069620	2500	289 억	938765	N	N	3721	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History