KissMeData/019170/price/prices-20230601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160316	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15900	-50	5	-0.31	2390546090	151394	71.96	15960	16050	15570	20700	11170	15950	15789.93	4.65	0	-5825	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8425	-24.80	2.59	12	0.29	-641.00	6131.00	37500	20220721	-57.60	15570	20230630	2.12	23200	-31.47	20230313	15570	2.12	20230630	37500	-57.60	20220721	15570	2.12	20230630	0.64	Y	019170	500	264 억	2466218	N	N	23179	N	N
3	20230630	150318	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15880	-70	5	-0.44	2174089300	137786	65.49	15960	16050	15570	20700	11170	15950	15778.74	4.65	0	-10933	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8414	-24.77	2.59	12	0.26	-641.00	6131.00	37500	20220721	-57.65	15570	20230630	1.99	23200	-31.55	20230313	15570	1.99	20230630	37500	-57.65	20220721	15570	1.99	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
4	20230630	140318	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15900	-50	5	-0.31	1873041230	118868	56.50	15960	16050	15570	20700	11170	15950	15757.32	4.65	0	-15627	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8425	-24.80	2.59	12	0.22	-641.00	6131.00	37500	20220721	-57.60	15570	20230630	2.12	23200	-31.47	20230313	15570	2.12	20230630	37500	-57.60	20220721	15570	2.12	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
5	20230630	130318	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15940	-10	5	-0.06	1723851300	109469	52.03	15960	16050	15570	20700	11170	15950	15747.39	4.65	0	-16938	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8446	-24.87	2.60	12	0.21	-641.00	6131.00	37500	20220721	-57.49	15570	20230630	2.38	23200	-31.29	20230313	15570	2.38	20230630	37500	-57.49	20220721	15570	2.38	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
6	20230630	120316	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15870	-80	5	-0.50	1496643370	95141	45.22	15960	16050	15570	20700	11170	15950	15730.79	4.65	0	-15577	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8409	-24.76	2.59	12	0.18	-641.00	6131.00	37500	20220721	-57.68	15570	20230630	1.93	23200	-31.59	20230313	15570	1.93	20230630	37500	-57.68	20220721	15570	1.93	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
7	20230630	110318	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15830	-120	5	-0.75	1119456280	71393	33.93	15960	16050	15570	20700	11170	15950	15680.20	4.65	0	-19316	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8388	-24.70	2.58	12	0.13	-641.00	6131.00	37500	20220721	-57.79	15570	20230630	1.67	23200	-31.77	20230313	15570	1.67	20230630	37500	-57.79	20220721	15570	1.67	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
8	20230630	100317	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15710	-240	5	-1.50	937390450	59843	28.44	15960	16050	15570	20700	11170	15950	15664.16	4.65	0	-19329	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8324	-24.51	2.56	12	0.11	-641.00	6131.00	37500	20220721	-58.11	15570	20230630	0.90	23200	-32.28	20230313	15570	0.90	20230630	37500	-58.11	20220721	15570	0.90	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
9	20230630	090318	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15790	-160	5	-1.00	65629690	4130	1.96	15960	16050	15780	20700	11170	15950	15890.97	4.65	0	-775	16423	16186	15993	15756	15563	16090	15660	265	4765	500	11480	10	1	52984990	8366	-24.63	2.58	12	0.01	-641.00	6131.00	37500	20220721	-57.89	15780	20230630	0.06	23200	-31.94	20230313	15780	0.06	20230630	37500	-57.89	20220721	15780	0.06	20230630	0.64	Y	019170	500	264 억	2466218	N	N	49752	N	N
10	20230629	160317	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15950	-270	5	-1.66	3330269290	208852	224.27	16220	16230	15800	21050	11360	16220	15945.59	4.84	0	-66274	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8451	-24.88	2.60	12	0.39	-641.00	6131.00	37500	20220721	-57.47	15800	20230629	0.95	23200	-31.25	20230313	15800	0.95	20230629	37500	-57.47	20220721	15800	0.95	20230629	0.64	Y	019170	500	264 억	2562305	N	N	49752	N	N
11	20230629	150315	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15800	-420	5	-2.59	2397192070	150181	161.27	16220	16230	15800	21050	11360	16220	15962.02	4.84	0	-65406	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8372	-24.65	2.58	12	0.28	-641.00	6131.00	37500	20220721	-57.87	15800	20230629	0.00	23200	-31.90	20230313	15800	0.00	20230629	37500	-57.87	20220721	15800	0.00	20230629	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
12	20230629	140314	57	100.00	KOSPI200		의약품	N	N	N	N	N	15930	-290	5	-1.79	1641874410	102655	110.23	16220	16230	15900	21050	11360	16220	15994.10	4.84	0	-40195	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8441	-24.85	2.60	12	0.19	-641.00	6131.00	37500	20220721	-57.52	15830	20230622	0.63	23200	-31.34	20230313	15830	0.63	20230622	37500	-57.52	20220721	15830	0.63	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
13	20230629	130316	57	100.00	KOSPI200		의약품	N	N	N	N	N	15930	-290	5	-1.79	1430050700	89357	95.95	16220	16230	15900	21050	11360	16220	16003.79	4.84	0	-37640	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8441	-24.85	2.60	12	0.17	-641.00	6131.00	37500	20220721	-57.52	15830	20230622	0.63	23200	-31.34	20230313	15830	0.63	20230622	37500	-57.52	20220721	15830	0.63	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
14	20230629	120316	57	100.00	KOSPI200		의약품	N	N	N	N	N	15940	-280	5	-1.73	1273806720	79556	85.43	16220	16230	15900	21050	11360	16220	16011.45	4.84	0	-35916	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8446	-24.87	2.60	12	0.15	-641.00	6131.00	37500	20220721	-57.49	15830	20230622	0.69	23200	-31.29	20230313	15830	0.69	20230622	37500	-57.49	20220721	15830	0.69	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
15	20230629	110316	57	100.00	KOSPI200		의약품	N	N	N	N	N	15990	-230	5	-1.42	901889860	56226	60.38	16220	16230	15970	21050	11360	16220	16040.44	4.84	0	-27260	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8472	-24.95	2.61	12	0.11	-641.00	6131.00	37500	20220721	-57.36	15830	20230622	1.01	23200	-31.08	20230313	15830	1.01	20230622	37500	-57.36	20220721	15830	1.01	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
16	20230629	100316	57	100.00	KOSPI200		의약품	N	N	N	N	N	16080	-140	5	-0.86	449947400	28004	30.07	16220	16230	16000	21050	11360	16220	16067.25	4.84	0	-6366	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8520	-25.09	2.62	12	0.05	-641.00	6131.00	37500	20220721	-57.12	15830	20230622	1.58	23200	-30.69	20230313	15830	1.58	20230622	37500	-57.12	20220721	15830	1.58	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
17	20230629	090316	57	100.00	KOSPI200		의약품	N	N	N	N	N	16200	-20	5	-0.12	26463960	1636	1.76	16220	16230	16100	21050	11360	16220	16176.01	4.84	0	-533	16606	16412	16266	16072	15926	16340	16000	265	4845	500	11670	10	1	52984990	8584	-25.27	2.64	12	0.00	-641.00	6131.00	37500	20220721	-56.80	15830	20230622	2.34	23200	-30.17	20230313	15830	2.34	20230622	37500	-56.80	20220721	15830	2.34	20230622	0.64	Y	019170	500	264 억	2562305	N	N	6792	N	N
18	20230628	160313	57	100.00	KOSPI200		의약품	N	N	N	N	N	16220	-30	5	-0.18	1482217490	91130	71.49	16250	16460	16120	21100	11380	16250	16264.93	4.82	53	8971	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8594	-25.30	2.65	12	0.17	-641.00	6131.00	37500	20220721	-56.75	15830	20230622	2.46	23200	-30.09	20230313	15830	2.46	20230622	37500	-56.75	20220721	15830	2.46	20230622	0.64	Y	019170	500	264 억	2552988	N	N	6792	N	N
19	20230628	150316	57	100.00	KOSPI200		의약품	N	N	N	N	N	16240	-10	5	-0.06	1316942090	80945	63.50	16250	16460	16120	21100	11380	16250	16269.63	4.82	53	7800	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8605	-25.34	2.65	12	0.15	-641.00	6131.00	37500	20220721	-56.69	15830	20230622	2.59	23200	-30.00	20230313	15830	2.59	20230622	37500	-56.69	20220721	15830	2.59	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
20	20230628	140313	57	100.00	KOSPI200		의약품	N	N	N	N	N	16240	-10	5	-0.06	1113847150	68448	53.70	16250	16460	16120	21100	11380	16250	16272.95	4.82	53	4543	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8605	-25.34	2.65	12	0.13	-641.00	6131.00	37500	20220721	-56.69	15830	20230622	2.59	23200	-30.00	20230313	15830	2.59	20230622	37500	-56.69	20220721	15830	2.59	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
21	20230628	130314	57	100.00	KOSPI200		의약품	N	N	N	N	N	16250	0	3	0.00	929447460	57105	44.80	16250	16460	16120	21100	11380	16250	16276.18	4.82	53	522	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8610	-25.35	2.65	12	0.11	-641.00	6131.00	37500	20220721	-56.67	15830	20230622	2.65	23200	-29.96	20230313	15830	2.65	20230622	37500	-56.67	20220721	15830	2.65	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
22	20230628	120249	57	100.00	KOSPI200		의약품	N	N	N	N	N	16220	-30	5	-0.18	768862180	47207	37.03	16250	16460	16120	21100	11380	16250	16287.16	4.82	53	-1352	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8594	-25.30	2.65	12	0.09	-641.00	6131.00	37500	20220721	-56.75	15830	20230622	2.46	23200	-30.09	20230313	15830	2.46	20230622	37500	-56.75	20220721	15830	2.46	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
23	20230628	110316	57	100.00	KOSPI200		의약품	N	N	N	N	N	16170	-80	5	-0.49	592443720	36292	28.47	16250	16460	16150	21100	11380	16250	16324.67	4.82	53	1059	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8568	-25.23	2.64	12	0.07	-641.00	6131.00	37500	20220721	-56.88	15830	20230622	2.15	23200	-30.30	20230313	15830	2.15	20230622	37500	-56.88	20220721	15830	2.15	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
24	20230628	100315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16340	90	2	0.55	408506140	24959	19.58	16250	16460	16250	21100	11380	16250	16367.80	4.82	53	2852	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8658	-25.49	2.67	12	0.05	-641.00	6131.00	37500	20220721	-56.43	15830	20230622	3.22	23200	-29.57	20230313	15830	3.22	20230622	37500	-56.43	20220721	15830	3.22	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
25	20230628	090315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16390	140	2	0.86	50090180	3072	2.41	16250	16390	16250	21100	11380	16250	16308.26	4.82	53	1172	16883	16566	16363	16046	15843	16465	15945	265	4860	500	11700	10	1	52984990	8684	-25.57	2.67	12	0.01	-641.00	6131.00	37500	20220721	-56.29	15830	20230622	3.54	23200	-29.35	20230313	15830	3.54	20230622	37500	-56.29	20220721	15830	3.54	20230622	0.64	Y	019170	500	264 억	2552988	N	N	11086	N	N
26	20230627	160315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16250	-250	5	-1.52	2044156190	125175	64.89	16520	16680	16160	21450	11550	16500	16330.52	4.87	0	-25416	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8610	-25.35	2.65	12	0.24	-641.00	6131.00	37500	20220721	-56.67	15830	20230622	2.65	23200	-29.96	20230313	15830	2.65	20230622	37500	-56.67	20220721	15830	2.65	20230622	0.64	Y	019170	500	264 억	2577886	N	N	11086	N	N
27	20230627	150317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16220	-280	5	-1.70	1832611540	112127	58.12	16520	16680	16160	21450	11550	16500	16344.07	4.87	0	-23297	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8594	-25.30	2.65	12	0.21	-641.00	6131.00	37500	20220721	-56.75	15830	20230622	2.46	23200	-30.09	20230313	15830	2.46	20230622	37500	-56.75	20220721	15830	2.46	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
28	20230627	140319	57	100.00	KOSPI200		의약품	N	N	N	N	N	16250	-250	5	-1.52	1429715020	87242	45.22	16520	16680	16210	21450	11550	16500	16387.92	4.87	0	-15685	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8610	-25.35	2.65	12	0.16	-641.00	6131.00	37500	20220721	-56.67	15830	20230622	2.65	23200	-29.96	20230313	15830	2.65	20230622	37500	-56.67	20220721	15830	2.65	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
29	20230627	130319	57	100.00	KOSPI200		의약품	N	N	N	N	N	16320	-180	5	-1.09	1152221350	70184	36.38	16520	16680	16240	21450	11550	16500	16417.15	4.87	0	-7161	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8647	-25.46	2.66	12	0.13	-641.00	6131.00	37500	20220721	-56.48	15830	20230622	3.10	23200	-29.66	20230313	15830	3.10	20230622	37500	-56.48	20220721	15830	3.10	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
30	20230627	120320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16380	-120	5	-0.73	924833580	56273	29.17	16520	16680	16240	21450	11550	16500	16434.77	4.87	0	-6969	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8679	-25.55	2.67	12	0.11	-641.00	6131.00	37500	20220721	-56.32	15830	20230622	3.47	23200	-29.40	20230313	15830	3.47	20230622	37500	-56.32	20220721	15830	3.47	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
31	20230627	110320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16510	10	2	0.06	778070390	47371	24.56	16520	16680	16240	21450	11550	16500	16425.04	4.87	0	-3352	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8748	-25.76	2.69	12	0.09	-641.00	6131.00	37500	20220721	-55.97	15830	20230622	4.30	23200	-28.84	20230313	15830	4.30	20230622	37500	-55.97	20220721	15830	4.30	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
32	20230627	100313	57	100.00	KOSPI200		의약품	N	N	N	N	N	16350	-150	5	-0.91	582928950	35487	18.40	16520	16680	16240	21450	11550	16500	16426.55	4.87	0	-6473	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8663	-25.51	2.67	12	0.07	-641.00	6131.00	37500	20220721	-56.40	15830	20230622	3.28	23200	-29.53	20230313	15830	3.28	20230622	37500	-56.40	20220721	15830	3.28	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
33	20230627	090315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16600	100	2	0.61	67252550	4060	2.10	16520	16640	16510	21450	11550	16500	16564.67	4.87	0	1594	17253	16876	16373	15996	15493	17065	16185	265	4950	500	11880	10	1	52984990	8796	-25.90	2.71	12	0.01	-641.00	6131.00	37500	20220721	-55.73	15830	20230622	4.86	23200	-28.45	20230313	15830	4.86	20230622	37500	-55.73	20220721	15830	4.86	20230622	0.64	Y	019170	500	264 억	2577886	N	N	12070	N	N
34	20230626	160314	57	100.00	KOSPI200		의약품	N	N	N	N	N	16500	420	2	2.61	3164083710	192041	144.15	16000	16750	15870	20900	11260	16080	16476.04	4.72	0	74874	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8743	-25.74	2.69	12	0.36	-641.00	6131.00	37500	20220721	-56.00	15830	20230622	4.23	23200	-28.88	20230313	15830	4.23	20230622	37500	-56.00	20220721	15830	4.23	20230622	0.67	Y	019170	500	264 억	2503502	N	N	12070	N	N
35	20230626	150317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16440	360	2	2.24	2997127030	181905	136.54	16000	16750	15870	20900	11260	16080	16476.33	4.72	0	71882	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8711	-25.65	2.68	12	0.34	-641.00	6131.00	37500	20220721	-56.16	15830	20230622	3.85	23200	-29.14	20230313	15830	3.85	20230622	37500	-56.16	20220721	15830	3.85	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
36	20230626	140315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16430	350	2	2.18	2885321570	175104	131.43	16000	16750	15870	20900	11260	16080	16477.76	4.72	0	70012	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8705	-25.63	2.68	12	0.33	-641.00	6131.00	37500	20220721	-56.19	15830	20230622	3.79	23200	-29.18	20230313	15830	3.79	20230622	37500	-56.19	20220721	15830	3.79	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
37	20230626	130315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16530	450	2	2.80	2674409390	162325	121.84	16000	16750	15870	20900	11260	16080	16475.65	4.72	0	72349	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8758	-25.79	2.70	12	0.31	-641.00	6131.00	37500	20220721	-55.92	15830	20230622	4.42	23200	-28.75	20230313	15830	4.42	20230622	37500	-55.92	20220721	15830	4.42	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
38	20230626	120313	57	100.00	KOSPI200		의약품	N	N	N	N	N	16660	580	2	3.61	2469139330	149964	112.56	16000	16750	15870	20900	11260	16080	16464.88	4.72	0	69019	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8827	-25.99	2.72	12	0.28	-641.00	6131.00	37500	20220721	-55.57	15830	20230622	5.24	23200	-28.19	20230313	15830	5.24	20230622	37500	-55.57	20220721	15830	5.24	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
39	20230626	110313	57	100.00	KOSPI200		의약품	N	N	N	N	N	16640	560	2	3.48	1814323180	110704	83.09	16000	16730	15870	20900	11260	16080	16388.96	4.72	0	48602	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8817	-25.96	2.71	12	0.21	-641.00	6131.00	37500	20220721	-55.63	15830	20230622	5.12	23200	-28.28	20230313	15830	5.12	20230622	37500	-55.63	20220721	15830	5.12	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
40	20230626	100314	57	100.00	KOSPI200		의약품	N	N	N	N	N	16220	140	2	0.87	454580880	28349	21.28	16000	16250	15870	20900	11260	16080	16035.16	4.72	0	2862	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8594	-25.30	2.65	12	0.05	-641.00	6131.00	37500	20220721	-56.75	15830	20230622	2.46	23200	-30.09	20230313	15830	2.46	20230622	37500	-56.75	20220721	15830	2.46	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
41	20230626	090314	57	100.00	KOSPI200		의약품	N	N	N	N	N	16010	-70	5	-0.44	104158040	6484	4.87	16000	16160	16000	20900	11260	16080	16063.85	4.72	0	3028	16593	16336	16143	15886	15693	16240	15790	265	4820	500	11570	10	1	52984990	8483	-24.98	2.61	12	0.01	-641.00	6131.00	37500	20220721	-57.31	15830	20230622	1.14	23200	-30.99	20230313	15830	1.14	20230622	37500	-57.31	20220721	15830	1.14	20230622	0.67	Y	019170	500	264 억	2503502	N	N	21529	N	N
42	20230623	160512	57	100.00	KOSPI200		의약품	N	N	N	N	N	16080	-130	5	-0.80	2108318330	130571	62.84	16230	16400	15950	21050	11350	16210	16146.99	4.76	0	-18425	16996	16602	16216	15822	15436	16800	16020	265	4850	500	11670	10	1	52984990	8520	-25.09	2.62	12	0.25	-641.00	6131.00	37500	20220721	-57.12	15830	20230622	1.58	23200	-30.69	20230313	15830	1.58	20230622	37500	-57.12	20220721	15830	1.58	20230622	0.66	Y	019170	500	264 억	2521488	N	N	21529	N	N
43	20230623	140244	57	100.00	KOSPI200		의약품	N	N	N	N	N	16020	-190	5	-1.17	1598530990	98827	47.56	16230	16400	15950	21050	11350	16210	16175.04	4.76	0	-17139	16996	16602	16216	15822	15436	16800	16020	265	4850	500	11670	10	1	52984990	8488	-24.99	2.61	12	0.19	-641.00	6131.00	37500	20220721	-57.28	15830	20230622	1.20	23200	-30.95	20230313	15830	1.20	20230622	37500	-57.28	20220721	15830	1.20	20230622	0.66	Y	019170	500	264 억	2521488	N	N	30495	N	N
44	20230622	160917	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16210	60	2	0.37	3348444400	206393	69.38	15830	16610	15830	20950	11310	16150	16223.64	4.70	53	13104	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8589	-25.29	2.64	12	0.39	-641.00	6131.00	37500	20220721	-56.77	15830	20230622	2.40	23200	-30.13	20230313	15830	2.40	20230622	37500	-56.77	20220721	15830	2.40	20230622	0.64	Y	019170	500	264 억	2491002	N	N	30495	N	N
45	20230622	150437	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16210	60	2	0.37	3109500000	191656	64.43	15830	16610	15830	20950	11310	16150	16224.38	4.70	53	10010	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8589	-25.29	2.64	12	0.36	-641.00	6131.00	37500	20220721	-56.77	15830	20230622	2.40	23200	-30.13	20230313	15830	2.40	20230622	37500	-56.77	20220721	15830	2.40	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
46	20230622	140214	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16380	230	2	1.42	2674784240	164967	55.46	15830	16610	15830	20950	11310	16150	16214.06	4.70	53	10268	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8679	-25.55	2.67	12	0.31	-641.00	6131.00	37500	20220721	-56.32	15830	20230622	3.47	23200	-29.40	20230313	15830	3.47	20230622	37500	-56.32	20220721	15830	3.47	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
47	20230622	130606	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16410	260	2	1.61	2475944180	152827	51.37	15830	16610	15830	20950	11310	16150	16200.96	4.70	53	7120	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8695	-25.60	2.68	12	0.29	-641.00	6131.00	37500	20220721	-56.24	15830	20230622	3.66	23200	-29.27	20230313	15830	3.66	20230622	37500	-56.24	20220721	15830	3.66	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
48	20230622	120619	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16420	270	2	1.67	2290193200	141483	47.56	15830	16610	15830	20950	11310	16150	16187.06	4.70	53	4115	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8700	-25.62	2.68	12	0.27	-641.00	6131.00	37500	20220721	-56.21	15830	20230622	3.73	23200	-29.22	20230313	15830	3.73	20230622	37500	-56.21	20220721	15830	3.73	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
49	20230622	110115	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16290	140	2	0.87	1541731100	95960	32.26	15830	16390	15830	20950	11310	16150	16066.39	4.70	53	-14587	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8631	-25.41	2.66	12	0.18	-641.00	6131.00	37500	20220721	-56.56	15830	20230622	2.91	23200	-29.78	20230313	15830	2.91	20230622	37500	-56.56	20220721	15830	2.91	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
50	20230622	100119	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16110	-40	5	-0.25	1072668720	67125	22.56	15830	16170	15830	20950	11310	16150	15980.16	4.70	53	-7216	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8536	-25.13	2.63	12	0.13	-641.00	6131.00	37500	20220721	-57.04	15830	20230622	1.77	23200	-30.56	20230313	15830	1.77	20230622	37500	-57.04	20220721	15830	1.77	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
51	20230622	090714	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15870	-280	5	-1.73	336615500	21211	7.13	15830	16140	15830	20950	11310	16150	15869.84	4.70	53	548	16763	16456	16293	15986	15823	16375	15905	265	4820	500	11620	10	1	52984990	8409	-24.76	2.59	12	0.04	-641.00	6131.00	37500	20220721	-57.68	15830	20230622	0.25	23200	-31.59	20230313	15830	0.25	20230622	37500	-57.68	20220721	15830	0.25	20230622	0.64	Y	019170	500	264 억	2491002	N	N	94180	N	N
52	20230621	160334	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16150	-400	5	-2.42	4774630290	294606	91.64	16600	16600	16130	21500	11590	16550	16206.83	4.90	27	-104710	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8557	-25.20	2.63	12	0.56	-641.00	6131.00	37500	20220721	-56.93	16130	20230621	0.12	23200	-30.39	20230313	16130	0.12	20230621	37500	-56.93	20220721	16130	0.12	20230621	0.65	Y	019170	500	264 억	2596136	N	N	94180	N	N
53	20230621	150110	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16180	-370	5	-2.24	4213356110	259890	80.84	16600	16600	16130	21500	11590	16550	16211.94	4.90	27	-100627	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8573	-25.24	2.64	12	0.49	-641.00	6131.00	37500	20220721	-56.85	16130	20230621	0.31	23200	-30.26	20230313	16130	0.31	20230621	37500	-56.85	20220721	16130	0.31	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
54	20230621	140356	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16170	-380	5	-2.30	3772136360	232607	72.36	16600	16600	16130	21500	11590	16550	16216.64	4.90	27	-95141	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8568	-25.23	2.64	12	0.44	-641.00	6131.00	37500	20220721	-56.88	16130	20230621	0.25	23200	-30.30	20230313	16130	0.25	20230621	37500	-56.88	20220721	16130	0.25	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
55	20230621	130144	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16190	-360	5	-2.18	3510110670	216436	67.33	16600	16600	16130	21500	11590	16550	16217.62	4.90	27	-95936	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8578	-25.26	2.64	12	0.41	-641.00	6131.00	37500	20220721	-56.83	16130	20230621	0.37	23200	-30.22	20230313	16130	0.37	20230621	37500	-56.83	20220721	16130	0.37	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
56	20230621	120418	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16180	-370	5	-2.24	3328271710	205196	63.83	16600	16600	16130	21500	11590	16550	16219.80	4.90	27	-92371	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8573	-25.24	2.64	12	0.39	-641.00	6131.00	37500	20220721	-56.85	16130	20230621	0.31	23200	-30.26	20230313	16130	0.31	20230621	37500	-56.85	20220721	16130	0.31	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
57	20230621	110325	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16160	-390	5	-2.36	2995907820	184641	57.44	16600	16600	16130	21500	11590	16550	16225.41	4.90	27	-84834	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8562	-25.21	2.64	12	0.35	-641.00	6131.00	37500	20220721	-56.91	16130	20230621	0.19	23200	-30.34	20230313	16130	0.19	20230621	37500	-56.91	20220721	16130	0.19	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
58	20230621	100950	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16170	-380	5	-2.30	1998569690	122903	38.23	16600	16600	16130	21500	11590	16550	16261.12	4.90	27	-52255	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8568	-25.23	2.64	12	0.23	-641.00	6131.00	37500	20220721	-56.88	16130	20230621	0.25	23200	-30.30	20230313	16130	0.25	20230621	37500	-56.88	20220721	16130	0.25	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
59	20230621	090828	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16260	-290	5	-1.75	441523960	26959	8.39	16600	16600	16250	21500	11590	16550	16376.97	4.90	27	-16114	18123	17336	16913	16126	15703	17125	15915	265	4955	500	11910	10	1	52984990	8615	-25.37	2.65	12	0.05	-641.00	6131.00	37500	20220721	-56.64	16250	20230621	0.06	23200	-29.91	20230313	16250	0.06	20230621	37500	-56.64	20220721	16250	0.06	20230621	0.65	Y	019170	500	264 억	2596136	N	N	52123	N	N
60	20230620	160320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16550	-830	5	-4.78	5408660830	319823	92.44	17410	17700	16490	22550	12170	17380	16909.06	5.12	27	-120182	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8769	-25.82	2.70	12	0.60	-641.00	6131.00	37500	20220721	-55.87	16350	20230518	1.22	23200	-28.66	20230313	16350	1.22	20230518	37500	-55.87	20220721	16350	1.22	20230518	0.65	Y	019170	500	264 억	2714111	N	N	52123	N	N
61	20230620	150304	57	100.00	KOSPI200		의약품	N	N	N	N	N	16570	-810	5	-4.66	4564523400	268764	77.68	17410	17700	16560	22550	12170	17380	16980.77	5.12	27	-94072	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8780	-25.85	2.70	12	0.51	-641.00	6131.00	37500	20220721	-55.81	16350	20230518	1.35	23200	-28.58	20230313	16350	1.35	20230518	37500	-55.81	20220721	16350	1.35	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
62	20230620	140535	57	100.00	KOSPI200		의약품	N	N	N	N	N	16710	-670	5	-3.86	3670319670	214964	62.13	17410	17700	16700	22550	12170	17380	17071.59	5.12	27	-62001	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8854	-26.07	2.73	12	0.41	-641.00	6131.00	37500	20220721	-55.44	16350	20230518	2.20	23200	-27.97	20230313	16350	2.20	20230518	37500	-55.44	20220721	16350	2.20	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
63	20230620	130551	57	100.00	KOSPI200		의약품	N	N	N	N	N	16840	-540	5	-3.11	3200328180	186923	54.03	17410	17700	16800	22550	12170	17380	17118.64	5.12	27	-47404	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8923	-26.27	2.75	12	0.35	-641.00	6131.00	37500	20220721	-55.09	16350	20230518	3.00	23200	-27.41	20230313	16350	3.00	20230518	37500	-55.09	20220721	16350	3.00	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
64	20230620	120244	57	100.00	KOSPI200		의약품	N	N	N	N	N	16830	-550	5	-3.16	2917182020	170093	49.16	17410	17700	16820	22550	12170	17380	17148.11	5.12	27	-35230	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8917	-26.26	2.75	12	0.32	-641.00	6131.00	37500	20220721	-55.12	16350	20230518	2.94	23200	-27.46	20230313	16350	2.94	20230518	37500	-55.12	20220721	16350	2.94	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
65	20230620	110218	57	100.00	KOSPI200		의약품	N	N	N	N	N	16980	-400	5	-2.30	2206085550	127954	36.98	17410	17700	16980	22550	12170	17380	17239.30	5.12	27	-15833	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	8997	-26.49	2.77	12	0.24	-641.00	6131.00	37500	20220721	-54.72	16350	20230518	3.85	23200	-26.81	20230313	16350	3.85	20230518	37500	-54.72	20220721	16350	3.85	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
66	20230620	100552	57	100.00	KOSPI200		의약품	N	N	N	N	N	17170	-210	5	-1.21	1487238550	85785	24.79	17410	17700	17080	22550	12170	17380	17335.91	5.12	27	-2026	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	9098	-26.79	2.80	12	0.16	-641.00	6131.00	37500	20220721	-54.21	16350	20230518	5.02	23200	-25.99	20230313	16350	5.02	20230518	37500	-54.21	20220721	16350	5.02	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
67	20230620	090639	57	100.00	KOSPI200		의약품	N	N	N	N	N	17440	60	2	0.35	409443620	23382	6.76	17410	17700	17380	22550	12170	17380	17521.74	5.12	27	4314	18653	18016	17183	16546	15713	18335	16865	265	5190	500	12510	10	1	52984990	9241	-27.21	2.84	12	0.04	-641.00	6131.00	37500	20220721	-53.49	16350	20230518	6.67	23200	-24.83	20230313	16350	6.67	20230518	37500	-53.49	20220721	16350	6.67	20230518	0.65	Y	019170	500	264 억	2714111	N	N	22697	N	N
68	20230619	160840	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	17380	760	2	4.57	5810562320	339065	221.40	16620	17820	16350	21600	11640	16620	17135.69	5.10	0	7039	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	9209	-27.11	2.83	12	0.64	-641.00	6131.00	37500	20220721	-53.65	16350	20230619	6.30	23200	-25.09	20230313	16350	6.30	20230619	37500	-53.65	20220721	16350	6.30	20230619	0.66	Y	019170	500	264 억	2703214	N	N	22622	N	N
69	20230619	150518	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	17740	1120	2	6.74	4375552030	257253	167.98	16620	17820	16350	21600	11640	16620	17008.75	5.10	0	11572	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	9400	-27.68	2.89	12	0.49	-641.00	6131.00	37500	20220721	-52.69	16350	20230619	8.50	23200	-23.53	20230313	16350	8.50	20230619	37500	-52.69	20220721	16350	8.50	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
70	20230619	140423	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16520	-100	5	-0.60	1511566270	91755	59.91	16620	16750	16350	21600	11640	16620	16473.94	5.10	0	-15044	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8753	-25.77	2.69	12	0.17	-641.00	6131.00	37500	20220721	-55.95	16350	20230619	1.04	23200	-28.79	20230313	16350	1.04	20230619	37500	-55.95	20220721	16350	1.04	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
71	20230619	130927	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16450	-170	5	-1.02	1335713230	81086	52.95	16620	16750	16350	21600	11640	16620	16472.80	5.10	0	-14365	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8716	-25.66	2.68	12	0.15	-641.00	6131.00	37500	20220721	-56.13	16350	20230619	0.61	23200	-29.09	20230313	16350	0.61	20230619	37500	-56.13	20220721	16350	0.61	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
72	20230619	120435	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16460	-160	5	-0.96	1224541570	74332	48.54	16620	16750	16350	21600	11640	16620	16473.95	5.10	0	-12547	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8721	-25.68	2.68	12	0.14	-641.00	6131.00	37500	20220721	-56.11	16350	20230619	0.67	23200	-29.05	20230313	16350	0.67	20230619	37500	-56.11	20220721	16350	0.67	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
73	20230619	110112	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16440	-180	5	-1.08	1035514790	62833	41.03	16620	16750	16350	21600	11640	16620	16480.43	5.10	0	-12371	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8711	-25.65	2.68	12	0.12	-641.00	6131.00	37500	20220721	-56.16	16350	20230619	0.55	23200	-29.14	20230313	16350	0.55	20230619	37500	-56.16	20220721	16350	0.55	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
74	20230619	100815	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	16430	-190	5	-1.14	880976700	53438	34.89	16620	16750	16350	21600	11640	16620	16485.96	5.10	0	-10986	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8705	-25.63	2.68	12	0.10	-641.00	6131.00	37500	20220721	-56.19	16350	20230619	0.49	23200	-29.18	20230313	16350	0.49	20230619	37500	-56.19	20220721	16350	0.49	20230619	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
75	20230619	090434	57	100.00	KOSPI200		의약품	N	N	N	N	N	16560	-60	5	-0.36	178555830	10746	7.02	16620	16750	16560	21600	11640	16620	16616.03	5.10	0	-4051	17200	16910	16760	16470	16320	16835	16395	265	4980	500	11960	10	1	52984990	8774	-25.83	2.70	12	0.02	-641.00	6131.00	37500	20220721	-55.84	16350	20230518	1.28	23200	-28.62	20230313	16350	1.28	20230518	37500	-55.84	20220721	16350	1.28	20230518	0.66	Y	019170	500	264 억	2703214	N	N	12851	N	N
76	20230616	160538	57	100.00	KOSPI200		의약품	N	N	N	N	N	16620	10	2	0.06	2523421690	150400	96.03	16650	17050	16610	21550	11630	16610	16778.45	5.08	27	13692	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8806	-25.93	2.71	12	0.28	-641.00	6131.00	37500	20220721	-55.68	16350	20230518	1.65	23200	-28.36	20230313	16350	1.65	20230518	37500	-55.68	20220721	16350	1.65	20230518	0.65	Y	019170	500	264 억	2692375	N	N	12851	N	N
77	20230616	150347	57	100.00	KOSPI200		의약품	N	N	N	N	N	16650	40	2	0.24	2105482660	125262	79.98	16650	17050	16610	21550	11630	16610	16808.63	5.08	27	14491	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8822	-25.98	2.72	12	0.24	-641.00	6131.00	37500	20220721	-55.60	16350	20230518	1.83	23200	-28.23	20230313	16350	1.83	20230518	37500	-55.60	20220721	16350	1.83	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
78	20230616	140553	57	100.00	KOSPI200		의약품	N	N	N	N	N	16640	30	2	0.18	1775243390	105410	67.30	16650	17050	16640	21550	11630	16610	16841.32	5.08	27	22905	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8817	-25.96	2.71	12	0.20	-641.00	6131.00	37500	20220721	-55.63	16350	20230518	1.77	23200	-28.28	20230313	16350	1.77	20230518	37500	-55.63	20220721	16350	1.77	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
79	20230616	130305	57	100.00	KOSPI200		의약품	N	N	N	N	N	16760	150	2	0.90	1434629250	85018	54.28	16650	17050	16650	21550	11630	16610	16874.42	5.08	27	25693	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8880	-26.15	2.73	12	0.16	-641.00	6131.00	37500	20220721	-55.31	16350	20230518	2.51	23200	-27.76	20230313	16350	2.51	20230518	37500	-55.31	20220721	16350	2.51	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
80	20230616	120335	57	100.00	KOSPI200		의약품	N	N	N	N	N	16740	130	2	0.78	1354199020	80220	51.22	16650	17050	16650	21550	11630	16610	16881.06	5.08	27	27868	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8870	-26.12	2.73	12	0.15	-641.00	6131.00	37500	20220721	-55.36	16350	20230518	2.39	23200	-27.84	20230313	16350	2.39	20230518	37500	-55.36	20220721	16350	2.39	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
81	20230616	110317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16790	180	2	1.08	1161881320	68738	43.89	16650	17050	16650	21550	11630	16610	16903.04	5.08	27	28393	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8896	-26.19	2.74	12	0.13	-641.00	6131.00	37500	20220721	-55.23	16350	20230518	2.69	23200	-27.63	20230313	16350	2.69	20230518	37500	-55.23	20220721	16350	2.69	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
82	20230616	100418	57	100.00	KOSPI200		의약품	N	N	N	N	N	16910	300	2	1.81	944776160	55838	35.65	16650	17050	16650	21550	11630	16610	16919.95	5.08	27	30498	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8960	-26.38	2.76	12	0.11	-641.00	6131.00	37500	20220721	-54.91	16350	20230518	3.43	23200	-27.11	20230313	16350	3.43	20230518	37500	-54.91	20220721	16350	3.43	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
83	20230616	090433	57	100.00	KOSPI200		의약품	N	N	N	N	N	16830	220	2	1.32	105448150	6274	4.01	16650	16920	16650	21550	11630	16610	16807.16	5.08	27	2073	17030	16820	16710	16500	16390	16765	16445	265	4960	500	11950	10	1	52984990	8917	-26.26	2.75	12	0.01	-641.00	6131.00	37500	20220721	-55.12	16350	20230518	2.94	23200	-27.46	20230313	16350	2.94	20230518	37500	-55.12	20220721	16350	2.94	20230518	0.65	Y	019170	500	264 억	2692375	N	N	18955	N	N
84	20230615	150123	57	100.00	KOSPI200		의약품	N	N	N	N	N	16610	-210	5	-1.25	2193771040	131363	72.05	16830	16920	16600	21850	11780	16820	16700.05	5.17	54	-44245	17326	17072	16896	16642	16466	16985	16555	265	5035	500	12110	10	1	52984990	8801	-25.91	2.71	12	0.25	-641.00	6131.00	37500	20220721	-55.71	16350	20230518	1.59	23200	-28.41	20230313	16350	1.59	20230518	37500	-55.71	20220721	16350	1.59	20230518	0.65	Y	019170	500	264 억	2739984	N	N	24949	N	N
85	20230615	140315	57	100.00	KOSPI200		의약품	N	N	N	N	N	16620	-200	5	-1.19	1914481450	114553	62.83	16830	16920	16600	21850	11780	16820	16712.61	5.17	54	-35284	17326	17072	16896	16642	16466	16985	16555	265	5035	500	12110	10	1	52984990	8806	-25.93	2.71	12	0.22	-641.00	6131.00	37500	20220721	-55.68	16350	20230518	1.65	23200	-28.36	20230313	16350	1.65	20230518	37500	-55.68	20220721	16350	1.65	20230518	0.65	Y	019170	500	264 억	2739984	N	N	24949	N	N
86	20230615	131114	57	100.00	KOSPI200		의약품	N	N	N	N	N	16690	-130	5	-0.77	1705172880	101970	55.93	16830	16920	16600	21850	11780	16820	16722.28	5.17	54	-32947	17326	17072	16896	16642	16466	16985	16555	265	5035	500	12110	10	1	52984990	8843	-26.04	2.72	12	0.19	-641.00	6131.00	37500	20220721	-55.49	16350	20230518	2.08	23200	-28.06	20230313	16350	2.08	20230518	37500	-55.49	20220721	16350	2.08	20230518	0.65	Y	019170	500	264 억	2739984	N	N	24949	N	N
87	20230615	120426	57	100.00	KOSPI200		의약품	N	N	N	N	N	16630	-190	5	-1.13	1522952180	91038	49.93	16830	16920	16600	21850	11780	16820	16728.73	5.17	54	-35242	17326	17072	16896	16642	16466	16985	16555	265	5035	500	12110	10	1	52984990	8811	-25.94	2.71	12	0.17	-641.00	6131.00	37500	20220721	-55.65	16350	20230518	1.71	23200	-28.32	20230313	16350	1.71	20230518	37500	-55.65	20220721	16350	1.71	20230518	0.65	Y	019170	500	264 억	2739984	N	N	24949	N	N
88	20230615	110923	57	100.00	KOSPI200		의약품	N	N	N	N	N	16620	-200	5	-1.19	1173193600	69999	38.39	16830	16920	16610	21850	11780	16820	16760.13	5.17	54	-27093	17326	17072	16896	16642	16466	16985	16555	265	5035	500	12110	10	1	52984990	8806	-25.93	2.71	12	0.13	-641.00	6131.00	37500	20220721	-55.68	16350	20230518	1.65	23200	-28.36	20230313	16350	1.65	20230518	37500	-55.68	20220721	16350	1.65	20230518	0.65	Y	019170	500	264 억	2739984	N	N	24949	N	N
89	20230611	184749	57	100.00	KOSPI200		의약품	N	N	N	N	N	17170	220	2	1.30	3424049080	198431	133.64	17000	17500	16930	22000	11870	16950	17255.90	5.39	3254	12472	17256	17102	16986	16832	16716	17045	16775	265	5065	500	12200	10	1	52984990	9098	-26.79	2.80	12	0.37	-641.00	6131.00	37500	20220721	-54.21	16350	20230518	5.02	23200	-25.99	20230313	16350	5.02	20230518	37500	-54.21	20220721	16350	5.02	20230518	0.65	Y	019170	500	264 억	2858451	N	N	34663	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History