KissMeData/000100/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	60400	2900	2	5.04	24266298400	409823	267.13	57500	60400	57000	74700	40300	57500	59205.62	21.05	0	-85201	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	46290	49.39	2.14	12	0.53	1223.00	28211.00	62400	20230613	-3.21	49950	20230314	20.92	62400	-3.21	20230613	49950	20.92	20230314	62400	-3.21	20230613	49950	20.92	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	25109	N	N
3	20230630	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59700	2200	2	3.83	14958845500	255028	166.23	57500	59700	57000	74700	40300	57500	58655.73	21.05	0	-31375	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	45753	48.81	2.12	12	0.33	1223.00	28211.00	62400	20230613	-4.33	49950	20230314	19.52	62400	-4.33	20230613	49950	19.52	20230314	62400	-4.33	20230613	49950	19.52	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
4	20230630	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	900	2	1.57	8376781800	143624	93.62	57500	59000	57000	74700	40300	57500	58324.43	21.05	0	-17118	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44757	47.75	2.07	12	0.19	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
5	20230630	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58200	700	2	1.22	3435658700	59424	38.73	57500	58300	57000	74700	40300	57500	57816.05	21.05	0	-4165	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44604	47.59	2.06	12	0.08	1223.00	28211.00	62400	20230613	-6.73	49950	20230314	16.52	62400	-6.73	20230613	49950	16.52	20230314	62400	-6.73	20230613	49950	16.52	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
6	20230630	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58200	700	2	1.22	2787909600	48284	31.47	57500	58300	57000	74700	40300	57500	57739.86	21.05	0	-1336	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44604	47.59	2.06	12	0.06	1223.00	28211.00	62400	20230613	-6.73	49950	20230314	16.52	62400	-6.73	20230613	49950	16.52	20230314	62400	-6.73	20230613	49950	16.52	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
7	20230630	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	400	2	0.70	1918808200	33335	21.73	57500	58100	57000	74700	40300	57500	57561.38	21.05	0	1654	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44374	47.34	2.05	12	0.04	1223.00	28211.00	62400	20230613	-7.21	49950	20230314	15.92	62400	-7.21	20230613	49950	15.92	20230314	62400	-7.21	20230613	49950	15.92	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
8	20230630	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57500	0	3	0.00	1108548200	19329	12.60	57500	57900	57000	74700	40300	57500	57351.49	21.05	0	960	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44067	47.02	2.04	12	0.03	1223.00	28211.00	62400	20230613	-7.85	49950	20230314	15.12	62400	-7.85	20230613	49950	15.12	20230314	62400	-7.85	20230613	49950	15.12	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
9	20230630	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	400	2	0.70	49900700	867	0.57	57500	57900	57500	74700	40300	57500	57556.11	21.05	0	231	58966	58232	57766	57032	56566	58000	56800	766	17200	1000	46000	100	1	76638657	44374	47.34	2.05	12	0.00	1223.00	28211.00	62400	20230613	-7.21	49950	20230314	15.92	62400	-7.21	20230613	49950	15.92	20230314	62400	-7.21	20230613	49950	15.92	20230314	0.35	Y	000100	1000	766 억	16134328	N	N	964	N	N
10	20230629	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57500	-500	5	-0.86	8842516000	153192	107.36	57700	58500	57300	75400	40600	58000	57722.15	21.02	0	8545	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44067	47.02	2.04	12	0.20	1223.00	28211.00	62400	20230613	-7.85	49950	20230314	15.12	62400	-7.85	20230613	49950	15.12	20230314	62400	-7.85	20230613	49950	15.12	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	964	N	N
11	20230629	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57500	-500	5	-0.86	7082665900	122583	85.91	57700	58500	57300	75400	40600	58000	57778.53	21.02	0	-2237	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44067	47.02	2.04	12	0.16	1223.00	28211.00	62400	20230613	-7.85	49950	20230314	15.12	62400	-7.85	20230613	49950	15.12	20230314	62400	-7.85	20230613	49950	15.12	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
12	20230629	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-100	5	-0.17	4914333500	84947	59.53	57700	58500	57500	75400	40600	58000	57851.76	21.02	0	2448	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44374	47.34	2.05	12	0.11	1223.00	28211.00	62400	20230613	-7.21	49950	20230314	15.92	62400	-7.21	20230613	49950	15.92	20230314	62400	-7.21	20230613	49950	15.92	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
13	20230629	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57800	-200	5	-0.34	4334138800	74941	52.52	57700	58500	57500	75400	40600	58000	57834.01	21.02	0	769	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44297	47.26	2.05	12	0.10	1223.00	28211.00	62400	20230613	-7.37	49950	20230314	15.72	62400	-7.37	20230613	49950	15.72	20230314	62400	-7.37	20230613	49950	15.72	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
14	20230629	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-100	5	-0.17	3761754800	65039	45.58	57700	58500	57500	75400	40600	58000	57838.44	21.02	0	-1312	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44374	47.34	2.05	12	0.08	1223.00	28211.00	62400	20230613	-7.21	49950	20230314	15.92	62400	-7.21	20230613	49950	15.92	20230314	62400	-7.21	20230613	49950	15.92	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
15	20230629	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	0	3	0.00	2248654300	38869	27.24	57700	58500	57500	75400	40600	58000	57852.12	21.02	0	-3823	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44450	47.42	2.06	12	0.05	1223.00	28211.00	62400	20230613	-7.05	49950	20230314	16.12	62400	-7.05	20230613	49950	16.12	20230314	62400	-7.05	20230613	49950	16.12	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
16	20230629	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	300	2	0.52	1461719200	25312	17.74	57700	58300	57500	75400	40600	58000	57748.05	21.02	0	-1714	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44680	47.67	2.07	12	0.03	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
17	20230629	090101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57700	-300	5	-0.52	98651900	1710	1.20	57700	57800	57600	75400	40600	58000	57690.81	21.02	0	-823	58933	58466	58133	57666	57333	58300	57500	766	17400	1000	46400	100	1	76638657	44221	47.18	2.05	12	0.00	1223.00	28211.00	62400	20230613	-7.53	49950	20230314	15.52	62400	-7.53	20230613	49950	15.52	20230314	62400	-7.53	20230613	49950	15.52	20230314	0.36	Y	000100	1000	766 억	16111961	N	N	9381	N	N
18	20230628	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	-300	5	-0.51	8277729700	142440	110.20	58400	58600	57800	75700	40900	58300	58113.83	21.03	89	-7512	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44450	47.42	2.06	12	0.19	1223.00	28211.00	62400	20230613	-7.05	49950	20230314	16.12	62400	-7.05	20230613	49950	16.12	20230314	62400	-7.05	20230613	49950	16.12	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	9381	N	N
19	20230628	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-400	5	-0.69	7589669900	130576	101.02	58400	58600	57800	75700	40900	58300	58124.53	21.03	89	-5630	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44374	47.34	2.05	12	0.17	1223.00	28211.00	62400	20230613	-7.21	49950	20230314	15.92	62400	-7.21	20230613	49950	15.92	20230314	62400	-7.21	20230613	49950	15.92	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
20	20230628	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58100	-200	5	-0.34	5545861600	95300	73.73	58400	58600	57900	75700	40900	58300	58193.71	21.03	89	-5504	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44527	47.51	2.06	12	0.12	1223.00	28211.00	62400	20230613	-6.89	49950	20230314	16.32	62400	-6.89	20230613	49950	16.32	20230314	62400	-6.89	20230613	49950	16.32	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
21	20230628	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	4264880400	73243	56.67	58400	58600	57900	75700	40900	58300	58229.18	21.03	89	-4891	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.10	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
22	20230628	120101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	3420531100	58759	45.46	58400	58600	57900	75700	40900	58300	58212.88	21.03	89	-7152	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.08	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
23	20230628	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58200	-100	5	-0.17	2499954500	42955	33.23	58400	58600	57900	75700	40900	58300	58199.36	21.03	89	-8651	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44604	47.59	2.06	12	0.06	1223.00	28211.00	62400	20230613	-6.73	49950	20230314	16.52	62400	-6.73	20230613	49950	16.52	20230314	62400	-6.73	20230613	49950	16.52	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
24	20230628	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58200	-100	5	-0.17	1371073300	23585	18.25	58400	58500	57900	75700	40900	58300	58133.22	21.03	89	-6092	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44604	47.59	2.06	12	0.03	1223.00	28211.00	62400	20230613	-6.73	49950	20230314	16.52	62400	-6.73	20230613	49950	16.52	20230314	62400	-6.73	20230613	49950	16.52	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
25	20230628	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	100	2	0.17	41176600	705	0.55	58400	58500	58400	75700	40900	58300	58407.75	21.03	89	-88	59633	58966	58333	57666	57033	59300	58000	766	17400	1000	46640	100	1	76638657	44757	47.75	2.07	12	0.00	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16118203	N	N	5566	N	N
26	20230627	160103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	0	3	0.00	7553644700	129227	212.72	58100	59000	57700	75700	40900	58300	58452.59	21.06	0	-23516	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44680	47.67	2.07	12	0.17	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	5566	N	N
27	20230627	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	6792630500	116190	191.26	58100	59000	57700	75700	40900	58300	58461.40	21.06	0	-17144	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.15	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
28	20230627	140101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58600	300	2	0.51	5830045700	99726	164.16	58100	59000	57700	75700	40900	58300	58460.64	21.06	0	-9569	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44910	47.91	2.08	12	0.13	1223.00	28211.00	62400	20230613	-6.09	49950	20230314	17.32	62400	-6.09	20230613	49950	17.32	20230314	62400	-6.09	20230613	49950	17.32	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
29	20230627	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	5034770600	86145	141.80	58100	59000	57700	75700	40900	58300	58445.30	21.06	0	-3413	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.11	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
30	20230627	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	600	2	1.03	4144593100	70974	116.83	58100	59000	57700	75700	40900	58300	58395.94	21.06	0	3181	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	45140	48.16	2.09	12	0.09	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
31	20230627	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	600	2	1.03	3312715400	56838	93.56	58100	59000	57700	75700	40900	58300	58283.46	21.06	0	4507	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	45140	48.16	2.09	12	0.07	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
32	20230627	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	0	3	0.00	2162333400	37245	61.31	58100	58600	57700	75700	40900	58300	58057.01	21.06	0	1702	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44680	47.67	2.07	12	0.05	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
33	20230627	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	-300	5	-0.51	31083100	535	0.88	58100	58100	58000	75700	40900	58300	58099.25	21.06	0	54	59300	58800	58200	57700	57100	59050	57950	766	17400	1000	46640	100	1	76638657	44450	47.42	2.06	12	0.00	1223.00	28211.00	62400	20230613	-7.05	49950	20230314	16.12	62400	-7.05	20230613	49950	16.12	20230314	62400	-7.05	20230613	49950	16.12	20230314	0.36	Y	000100	1000	766 억	16140073	N	N	2380	N	N
34	20230626	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	400	2	0.69	3538749400	60701	38.29	58200	58700	57600	75200	40600	57900	58298.06	21.07	0	-1426	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44680	47.67	2.07	12	0.08	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	2380	N	N
35	20230626	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58200	300	2	0.52	2815050600	48277	30.45	58200	58700	57600	75200	40600	57900	58310.41	21.07	0	-479	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44604	47.59	2.06	12	0.06	1223.00	28211.00	62400	20230613	-6.73	49950	20230314	16.52	62400	-6.73	20230613	49950	16.52	20230314	62400	-6.73	20230613	49950	16.52	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
36	20230626	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	500	2	0.86	2089630600	35830	22.60	58200	58700	57600	75200	40600	57900	58320.73	21.07	0	111	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44757	47.75	2.07	12	0.05	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
37	20230626	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	500	2	0.86	1818271300	31187	19.67	58200	58700	57600	75200	40600	57900	58302.26	21.07	0	-310	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44757	47.75	2.07	12	0.04	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
38	20230626	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	500	2	0.86	1588440700	27252	17.19	58200	58700	57600	75200	40600	57900	58287.17	21.07	0	-400	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44757	47.75	2.07	12	0.04	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
39	20230626	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	600	2	1.04	1260614000	21655	13.66	58200	58700	57600	75200	40600	57900	58213.57	21.07	0	-1122	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44834	47.83	2.07	12	0.03	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
40	20230626	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	400	2	0.69	816895100	14066	8.87	58200	58400	57600	75200	40600	57900	58075.90	21.07	0	-1949	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44680	47.67	2.07	12	0.02	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
41	20230626	090101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	100	2	0.17	30316100	521	0.33	58200	58200	58000	75200	40600	57900	58189.96	21.07	0	-39	59700	58800	58300	57400	56900	58550	57150	766	17300	1000	46320	100	1	76638657	44450	47.42	2.06	12	0.00	1223.00	28211.00	62400	20230613	-7.05	49950	20230314	16.12	62400	-7.05	20230613	49950	16.12	20230314	62400	-7.05	20230613	49950	16.12	20230314	0.36	Y	000100	1000	766 억	16147893	N	N	52298	N	N
42	20230623	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58100	-1000	5	-1.69	6053823000	103725	85.43	58700	59200	57800	76800	41400	59100	58364.16	21.09	0	-12776	59900	59500	58900	58500	57900	59700	58700	766	17700	1000	47280	100	1	76638657	44527	47.51	2.06	12	0.14	1223.00	28211.00	62400	20230613	-6.89	49950	20230314	16.32	62400	-6.89	20230613	49950	16.32	20230314	62400	-6.89	20230613	49950	16.32	20230314	0.36	Y	000100	1000	766 억	16164649	N	N	12556	N	N
43	20230623	140101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58100	-1000	5	-1.69	4658078100	79656	65.61	58700	59200	58000	76800	41400	59100	58477.43	21.09	0	-12741	59900	59500	58900	58500	57900	59700	58700	766	17700	1000	47280	100	1	76638657	44527	47.51	2.06	12	0.10	1223.00	28211.00	62400	20230613	-6.89	49950	20230314	16.32	62400	-6.89	20230613	49950	16.32	20230314	62400	-6.89	20230613	49950	16.32	20230314	0.36	Y	000100	1000	766 억	16164649	N	N	12556	N	N
44	20230622	160727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59100	800	2	1.37	7126456900	120993	105.28	58700	59300	58300	75700	40900	58300	58899.73	21.14	89	-32487	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	45293	48.32	2.09	12	0.16	1223.00	28211.00	62400	20230613	-5.29	49950	20230314	18.32	62400	-5.29	20230613	49950	18.32	20230314	62400	-5.29	20230613	49950	18.32	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	12556	N	N
45	20230622	151010	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	600	2	1.03	5596793300	95104	82.76	58700	59300	58300	75700	40900	58300	58849.19	21.14	89	-27125	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	45140	48.16	2.09	12	0.12	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
46	20230622	140105	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59000	700	2	1.20	3072385000	52398	45.59	58700	59000	58300	75700	40900	58300	58635.54	21.14	89	-7882	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	45217	48.24	2.09	12	0.07	1223.00	28211.00	62400	20230613	-5.45	49950	20230314	18.12	62400	-5.45	20230613	49950	18.12	20230314	62400	-5.45	20230613	49950	18.12	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
47	20230622	130315	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58600	300	2	0.51	1889528100	32256	28.07	58700	58900	58300	75700	40900	58300	58579.12	21.14	89	-80	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	44910	47.91	2.08	12	0.04	1223.00	28211.00	62400	20230613	-6.09	49950	20230314	17.32	62400	-6.09	20230613	49950	17.32	20230314	62400	-6.09	20230613	49950	17.32	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
48	20230622	120949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	1476358600	25201	21.93	58700	58900	58300	75700	40900	58300	58583.33	21.14	89	154	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.03	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
49	20230622	110544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58600	300	2	0.51	1053634100	17984	15.65	58700	58900	58300	75700	40900	58300	58587.31	21.14	89	-403	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	44910	47.91	2.08	12	0.02	1223.00	28211.00	62400	20230613	-6.09	49950	20230314	17.32	62400	-6.09	20230613	49950	17.32	20230314	62400	-6.09	20230613	49950	17.32	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
50	20230622	100943	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	736028600	12564	10.93	58700	58900	58300	75700	40900	58300	58582.35	21.14	89	-199	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.02	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
51	20230622	090411	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	200	2	0.34	50714300	865	0.75	58700	58700	58400	75700	40900	58300	58629.25	21.14	89	244	59766	59032	58666	57932	57566	58850	57750	766	17400	1000	46640	100	1	76638657	44834	47.83	2.07	12	0.00	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16204341	N	N	3323	N	N
52	20230621	161028	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	-400	5	-0.68	6738208700	114836	136.14	58500	59400	58300	76300	41100	58700	58677.19	21.14	89	-8392	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44680	47.67	2.07	12	0.15	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3321	N	N
53	20230621	150948	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58300	-400	5	-0.68	5914456400	100716	119.40	58500	59400	58300	76300	41100	58700	58724.10	21.14	89	-6073	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44680	47.67	2.07	12	0.13	1223.00	28211.00	62400	20230613	-6.57	49950	20230314	16.72	62400	-6.57	20230613	49950	16.72	20230314	62400	-6.57	20230613	49950	16.72	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
54	20230621	140853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	-300	5	-0.51	4732644200	80502	95.44	58500	59400	58400	76300	41100	58700	58789.15	21.14	89	-3559	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44757	47.75	2.07	12	0.11	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
55	20230621	130656	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	-200	5	-0.34	4052036000	68870	81.65	58500	59400	58400	76300	41100	58700	58836.01	21.14	89	-2360	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44834	47.83	2.07	12	0.09	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
56	20230621	120951	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	0	3	0.00	3184827300	54063	64.09	58500	59400	58400	76300	41100	58700	58909.56	21.14	89	-3458	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44987	48.00	2.08	12	0.07	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
57	20230621	111002	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59000	300	2	0.51	2355886000	39978	47.40	58500	59400	58400	76300	41100	58700	58929.56	21.14	89	-1481	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	45217	48.24	2.09	12	0.05	1223.00	28211.00	62400	20230613	-5.45	49950	20230314	18.12	62400	-5.45	20230613	49950	18.12	20230314	62400	-5.45	20230613	49950	18.12	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
58	20230621	100456	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59200	500	2	0.85	1581723900	26855	31.84	58500	59400	58400	76300	41100	58700	58898.67	21.14	89	-2024	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	45370	48.41	2.10	12	0.04	1223.00	28211.00	62400	20230613	-5.13	49950	20230314	18.52	62400	-5.13	20230613	49950	18.52	20230314	62400	-5.13	20230613	49950	18.52	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
59	20230621	090905	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	-300	5	-0.51	316173400	5406	6.41	58500	58700	58400	76300	41100	58700	58485.65	21.14	89	-547	59566	59132	58766	58332	57966	58950	58150	766	17600	1000	46960	100	1	76638657	44757	47.75	2.07	12	0.01	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16202169	N	N	3987	N	N
60	20230620	160825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	0	3	0.00	4949727400	84249	93.05	58800	59200	58400	76300	41100	58700	58751.21	21.16	-115	-21244	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	44987	48.00	2.08	12	0.11	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	3987	N	N
61	20230620	150508	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	200	2	0.34	4023163000	68482	75.64	58800	59200	58400	76300	41100	58700	58747.76	21.16	-115	-20094	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	45140	48.16	2.09	12	0.09	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
62	20230620	141029	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	200	2	0.34	2975771800	50677	55.97	58800	59200	58400	76300	41100	58700	58720.37	21.16	-115	-13002	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	45140	48.16	2.09	12	0.07	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
63	20230620	130925	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	-200	5	-0.34	2437174500	41499	45.83	58800	59200	58400	76300	41100	58700	58728.52	21.16	-115	-10311	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	44834	47.83	2.07	12	0.05	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
64	20230620	120430	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	0	3	0.00	1922613200	32721	36.14	58800	59200	58400	76300	41100	58700	58757.81	21.16	-115	-6084	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	44987	48.00	2.08	12	0.04	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
65	20230620	110922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	-200	5	-0.34	1538579600	26164	28.90	58800	59200	58400	76300	41100	58700	58805.29	21.16	-115	-3622	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	44834	47.83	2.07	12	0.03	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
66	20230620	100248	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58600	-100	5	-0.17	1000360600	16993	18.77	58800	59200	58400	76300	41100	58700	58869.17	21.16	-115	-4037	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	44910	47.91	2.08	12	0.02	1223.00	28211.00	62400	20230613	-6.09	49950	20230314	17.32	62400	-6.09	20230613	49950	17.32	20230314	62400	-6.09	20230613	49950	17.32	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
67	20230620	090523	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59100	400	2	0.68	70918000	1202	1.33	58800	59200	58800	76300	41100	58700	59004.82	21.16	-115	-300	59766	59232	58466	57932	57166	59500	58200	766	17600	1000	46960	100	1	76638657	45293	48.32	2.09	12	0.00	1223.00	28211.00	62400	20230613	-5.29	49950	20230314	18.32	62400	-5.29	20230613	49950	18.32	20230314	62400	-5.29	20230613	49950	18.32	20230314	0.36	Y	000100	1000	766 억	16219243	N	N	1309	N	N
68	20230619	160445	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	100	2	0.17	5287937700	90212	48.18	58600	59000	57700	76100	41100	58600	58616.74	21.16	0	-1595	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	44987	48.00	2.08	12	0.12	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	1256	N	N
69	20230619	151007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58800	200	2	0.34	4787691600	81691	43.63	58600	59000	57700	76100	41100	58600	58607.33	21.16	0	-1662	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	45064	48.08	2.08	12	0.11	1223.00	28211.00	62400	20230613	-5.77	49950	20230314	17.72	62400	-5.77	20230613	49950	17.72	20230314	62400	-5.77	20230613	49950	17.72	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
70	20230619	140614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	100	2	0.17	3651956000	62364	33.31	58600	59000	57700	76100	41100	58600	58558.72	21.16	0	5989	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	44987	48.00	2.08	12	0.08	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
71	20230619	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58400	-200	5	-0.34	3163018500	54036	28.86	58600	59000	57700	76100	41100	58600	58535.39	21.16	0	5800	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	44757	47.75	2.07	12	0.07	1223.00	28211.00	62400	20230613	-6.41	49950	20230314	16.92	62400	-6.41	20230613	49950	16.92	20230314	62400	-6.41	20230613	49950	16.92	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
72	20230619	120738	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58700	100	2	0.17	2058121800	35063	18.73	58600	59000	58000	76100	41100	58600	58697.82	21.16	0	2472	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	44987	48.00	2.08	12	0.05	1223.00	28211.00	62400	20230613	-5.93	49950	20230314	17.52	62400	-5.93	20230613	49950	17.52	20230314	62400	-5.93	20230613	49950	17.52	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
73	20230619	110532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	300	2	0.51	1621991100	27640	14.76	58600	59000	58000	76100	41100	58600	58682.75	21.16	0	2271	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	45140	48.16	2.09	12	0.04	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
74	20230619	100449	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58800	200	2	0.34	1082823400	18488	9.87	58600	59000	58000	76100	41100	58600	58568.99	21.16	0	1208	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	45064	48.08	2.08	12	0.02	1223.00	28211.00	62400	20230613	-5.77	49950	20230314	17.72	62400	-5.77	20230613	49950	17.72	20230314	62400	-5.77	20230613	49950	17.72	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
75	20230619	090617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	-600	5	-1.02	261841300	4491	2.40	58600	58700	58000	76100	41100	58600	58303.56	21.16	0	-2950	60600	59600	59000	58000	57400	59300	57700	766	17500	1000	46880	100	1	76638657	44450	47.42	2.06	12	0.01	1223.00	28211.00	62400	20230613	-7.05	49950	20230314	16.12	62400	-7.05	20230613	49950	16.12	20230314	62400	-7.05	20230613	49950	16.12	20230314	0.36	Y	000100	1000	766 억	16218815	N	N	4386	N	N
76	20230616	160828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58600	-400	5	-0.68	10878532800	184707	116.69	59400	60000	58400	76700	41300	59000	58896.24	21.13	89	15343	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	44910	47.91	2.08	12	0.24	1223.00	28211.00	62400	20230613	-6.09	49950	20230314	17.32	62400	-6.09	20230613	49950	17.32	20230314	62400	-6.09	20230613	49950	17.32	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	4386	N	N
77	20230616	150809	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	-500	5	-0.85	7472138600	126563	79.95	59400	60000	58400	76700	41300	59000	59038.89	21.13	89	182	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	44834	47.83	2.07	12	0.17	1223.00	28211.00	62400	20230613	-6.25	49950	20230314	17.12	62400	-6.25	20230613	49950	17.12	20230314	62400	-6.25	20230613	49950	17.12	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
78	20230616	140155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	-100	5	-0.17	5279554700	89154	56.32	59400	60000	58800	76700	41300	59000	59218.37	21.13	89	807	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45140	48.16	2.09	12	0.12	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
79	20230616	130442	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59000	0	3	0.00	4351499100	73419	46.38	59400	60000	58900	76700	41300	59000	59269.39	21.13	89	-579	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45217	48.24	2.09	12	0.10	1223.00	28211.00	62400	20230613	-5.45	49950	20230314	18.12	62400	-5.45	20230613	49950	18.12	20230314	62400	-5.45	20230613	49950	18.12	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
80	20230616	120535	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59100	100	2	0.17	3695103400	62304	39.36	59400	60000	58900	76700	41300	59000	59307.64	21.13	89	1903	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45293	48.32	2.09	12	0.08	1223.00	28211.00	62400	20230613	-5.29	49950	20230314	18.32	62400	-5.29	20230613	49950	18.32	20230314	62400	-5.29	20230613	49950	18.32	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
81	20230616	110640	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59100	100	2	0.17	2896856100	48803	30.83	59400	60000	58900	76700	41300	59000	59358.16	21.13	89	1992	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45293	48.32	2.09	12	0.06	1223.00	28211.00	62400	20230613	-5.29	49950	20230314	18.32	62400	-5.29	20230613	49950	18.32	20230314	62400	-5.29	20230613	49950	18.32	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
82	20230616	100131	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59500	500	2	0.85	1649271000	27726	17.52	59400	60000	58900	76700	41300	59000	59484.64	21.13	89	4167	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45600	48.65	2.11	12	0.04	1223.00	28211.00	62400	20230613	-4.65	49950	20230314	19.12	62400	-4.65	20230613	49950	19.12	20230314	62400	-4.65	20230613	49950	19.12	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
83	20230616	090936	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58900	-100	5	-0.17	190999700	3227	2.04	59400	59400	58900	76700	41300	59000	59188.01	21.13	89	-946	59866	59432	59066	58632	58266	59250	58450	766	17700	1000	47200	100	1	76638657	45140	48.16	2.09	12	0.00	1223.00	28211.00	62400	20230613	-5.61	49950	20230314	17.92	62400	-5.61	20230613	49950	17.92	20230314	62400	-5.61	20230613	49950	17.92	20230314	0.36	Y	000100	1000	766 억	16191345	N	N	10391	N	N
84	20230615	150618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59000	-300	5	-0.51	7504957700	126892	49.78	59300	59500	58700	77000	41600	59300	59144.45	21.17	178	2135	61833	60566	59533	58266	57233	60050	57750	766	17700	1000	47440	100	1	76638657	45217	48.24	2.09	12	0.17	1223.00	28211.00	62400	20230613	-5.45	49950	20230314	18.12	62400	-5.45	20230613	49950	18.12	20230314	62400	-5.45	20230613	49950	18.12	20230314	0.35	Y	000100	1000	766 억	16222837	N	N	5080	N	N
85	20230615	140424	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59300	0	3	0.00	6036515000	102088	40.05	59300	59500	58700	77000	41600	59300	59130.51	21.17	178	4008	61833	60566	59533	58266	57233	60050	57750	766	17700	1000	47440	100	1	76638657	45447	48.49	2.10	12	0.13	1223.00	28211.00	62400	20230613	-4.97	49950	20230314	18.72	62400	-4.97	20230613	49950	18.72	20230314	62400	-4.97	20230613	49950	18.72	20230314	0.35	Y	000100	1000	766 억	16222837	N	N	5080	N	N
86	20230615	131043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59300	0	3	0.00	5048782600	85433	33.52	59300	59400	58700	77000	41600	59300	59096.40	21.17	178	4125	61833	60566	59533	58266	57233	60050	57750	766	17700	1000	47440	100	1	76638657	45447	48.49	2.10	12	0.11	1223.00	28211.00	62400	20230613	-4.97	49950	20230314	18.72	62400	-4.97	20230613	49950	18.72	20230314	62400	-4.97	20230613	49950	18.72	20230314	0.35	Y	000100	1000	766 억	16222837	N	N	5080	N	N
87	20230615	120316	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59100	-200	5	-0.34	4015651000	68012	26.68	59300	59400	58700	77000	41600	59300	59043.27	21.17	178	1236	61833	60566	59533	58266	57233	60050	57750	766	17700	1000	47440	100	1	76638657	45293	48.32	2.09	12	0.09	1223.00	28211.00	62400	20230613	-5.29	49950	20230314	18.32	62400	-5.29	20230613	49950	18.32	20230314	62400	-5.29	20230613	49950	18.32	20230314	0.35	Y	000100	1000	766 억	16222837	N	N	5080	N	N
88	20230615	110311	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	59200	-100	5	-0.17	2851290700	48335	18.96	59300	59400	58700	77000	41600	59300	58990.19	21.17	178	-910	61833	60566	59533	58266	57233	60050	57750	766	17700	1000	47440	100	1	76638657	45370	48.41	2.10	12	0.06	1223.00	28211.00	62400	20230613	-5.13	49950	20230314	18.52	62400	-5.13	20230613	49950	18.52	20230314	62400	-5.13	20230613	49950	18.52	20230314	0.35	Y	000100	1000	766 억	16222837	N	N	5080	N	N
89	20230611	184725	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	60400	-700	5	-1.15	9978817100	165117	77.48	61100	61200	60000	79400	42800	61100	60434.86	19.86	-17036	-23320	62033	61566	60833	60366	59633	61800	60600	766	18300	1000	48880	100	1	76638657	46290	49.39	2.14	12	0.22	1223.00	28211.00	61900	20230602	-2.42	49950	20230314	20.92	61900	-2.42	20230602	49950	20.92	20230314	61900	-2.42	20230602	49950	20.92	20230314	0.35	Y	000100	1000	766 억	15222249	N	N	10833	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History