KissMeData/207940/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

44 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	160848	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	33543140000	44975	104.77	748000	753000	741000	972000	524000	748000	745858.66	10.62	0	-368	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.06	11392.00	126233.00	922000	20220816	-19.31	740000	20220927	0.54	833000	-10.68	20230102	740000	0.54	20230626	922000	-19.31	20220816	740000	0.54	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	4733	N	N
3	20230630	150850	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	23362584000	31293	72.90	748000	753000	741000	972000	524000	748000	746575.40	10.62	0	-39	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.04	11392.00	126233.00	922000	20220816	-19.31	740000	20220927	0.54	833000	-10.68	20230102	740000	0.54	20230626	922000	-19.31	20220816	740000	0.54	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
4	20230630	140848	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	2000	2	0.27	15830471000	21214	49.42	748000	753000	741000	972000	524000	748000	746227.54	10.62	0	-1021	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	533805	65.84	5.94	12	0.03	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
5	20230630	130848	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	1000	2	0.13	12818985000	17190	40.04	748000	753000	741000	972000	524000	748000	745723.39	10.62	0	-479	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	533093	65.75	5.93	12	0.02	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
6	20230630	120846	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	-2000	5	-0.27	10727292000	14392	33.53	748000	753000	741000	972000	524000	748000	745364.92	10.62	0	-395	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	922000	20220816	-19.09	740000	20220927	0.81	833000	-10.44	20230102	740000	0.81	20230626	922000	-19.09	20220816	740000	0.81	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
7	20230630	110849	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	-2000	5	-0.27	9445888000	12676	29.53	748000	753000	741000	972000	524000	748000	745178.92	10.62	0	-680	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	922000	20220816	-19.09	740000	20220927	0.81	833000	-10.44	20230102	740000	0.81	20230626	922000	-19.09	20220816	740000	0.81	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
8	20230630	100848	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-1000	5	-0.13	7141557000	9589	22.34	748000	753000	741000	972000	524000	748000	744765.56	10.62	0	-697	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	531670	65.57	5.92	12	0.01	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
9	20230630	090849	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-1000	5	-0.13	1635795000	2185	5.09	748000	753000	745000	972000	524000	748000	748647.60	10.62	0	-247	762000	755000	748000	741000	734000	758500	744500	1779	224000	2500	598400	1000	1	71174000	531670	65.57	5.92	12	0.00	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7558125	N	N	5423	N	N
10	20230629	160843	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	6000	2	0.81	32066119000	42790	104.44	741000	755000	741000	964000	520000	742000	749384.42	10.58	127	2353	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	532382	65.66	5.93	12	0.06	11392.00	126233.00	922000	20220816	-18.87	740000	20220927	1.08	833000	-10.20	20230102	740000	1.08	20230626	922000	-18.87	20220816	740000	1.08	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	5395	N	N
11	20230629	150844	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	751000	9000	2	1.21	26746325000	35682	87.10	741000	755000	741000	964000	520000	742000	749574.72	10.58	127	-78	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	534517	65.92	5.95	12	0.05	11392.00	126233.00	922000	20220816	-18.55	740000	20220927	1.49	833000	-9.84	20230102	740000	1.49	20230626	922000	-18.55	20220816	740000	1.49	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
12	20230629	140841	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	8000	2	1.08	22349528000	29820	72.79	741000	755000	741000	964000	520000	742000	749481.15	10.58	127	810	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	533805	65.84	5.94	12	0.04	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
13	20230629	130841	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	751000	9000	2	1.21	19236243000	25668	62.65	741000	755000	741000	964000	520000	742000	749425.08	10.58	127	1227	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	534517	65.92	5.95	12	0.04	11392.00	126233.00	922000	20220816	-18.55	740000	20220927	1.49	833000	-9.84	20230102	740000	1.49	20230626	922000	-18.55	20220816	740000	1.49	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
14	20230629	120845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	8000	2	1.08	17285217000	23068	56.31	741000	755000	741000	964000	520000	742000	749315.81	10.58	127	1887	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	533805	65.84	5.94	12	0.03	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
15	20230629	110846	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	753000	11000	2	1.48	13810644000	18435	45.00	741000	755000	741000	964000	520000	742000	749153.46	10.58	127	2771	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	535940	66.10	5.97	12	0.03	11392.00	126233.00	922000	20220816	-18.33	740000	20220927	1.76	833000	-9.60	20230102	740000	1.76	20230626	922000	-18.33	20220816	740000	1.76	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
16	20230629	100847	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	754000	12000	2	1.62	9791877000	13100	31.98	741000	755000	741000	964000	520000	742000	747471.53	10.58	127	1922	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	922000	20220816	-18.22	740000	20220927	1.89	833000	-9.48	20230102	740000	1.89	20230626	922000	-18.22	20220816	740000	1.89	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
17	20230629	090804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	2000	2	0.27	1911154000	2575	6.29	741000	746000	741000	964000	520000	742000	742195.73	10.58	127	-36	756666	749332	745666	738332	734666	747500	736500	1779	222000	2500	593600	1000	1	71174000	529535	65.31	5.89	12	0.00	11392.00	126233.00	922000	20220816	-19.31	740000	20220927	0.54	833000	-10.68	20230102	740000	0.54	20230626	922000	-19.31	20220816	740000	0.54	20220927	0.07	Y	207940	2500	1779 억	7528481	N	N	4251	N	N
18	20230628	160833	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	30394415000	40792	90.61	752000	753000	742000	972000	524000	748000	745112.44	10.57	24	-11064	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.06	11392.00	126233.00	922000	20220816	-19.52	740000	20220927	0.27	833000	-10.92	20230102	740000	0.27	20230626	922000	-19.52	20220816	740000	0.27	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	4226	N	N
19	20230628	150840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	26493344000	35537	78.94	752000	753000	742000	972000	524000	748000	745514.37	10.57	24	-10133	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.05	11392.00	126233.00	922000	20220816	-19.31	740000	20220927	0.54	833000	-10.68	20230102	740000	0.54	20230626	922000	-19.31	20220816	740000	0.54	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
20	20230628	140838	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	22462997000	30113	66.89	752000	753000	742000	972000	524000	748000	745956.80	10.57	24	-8839	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.04	11392.00	126233.00	922000	20220816	-19.52	740000	20220927	0.27	833000	-10.92	20230102	740000	0.27	20230626	922000	-19.52	20220816	740000	0.27	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
21	20230628	130838	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	743000	-5000	5	-0.67	19405866000	25995	57.74	752000	753000	743000	972000	524000	748000	746523.02	10.57	24	-7946	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	528823	65.22	5.89	12	0.04	11392.00	126233.00	922000	20220816	-19.41	740000	20220927	0.41	833000	-10.80	20230102	740000	0.41	20230626	922000	-19.41	20220816	740000	0.41	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
22	20230628	120849	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	745000	-3000	5	-0.40	14524315000	19433	43.17	752000	753000	745000	972000	524000	748000	747404.67	10.57	24	-5879	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	530246	65.40	5.90	12	0.03	11392.00	126233.00	922000	20220816	-19.20	740000	20220927	0.68	833000	-10.56	20230102	740000	0.68	20230626	922000	-19.20	20220816	740000	0.68	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
23	20230628	110843	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	745000	-3000	5	-0.40	11964273000	15998	35.54	752000	753000	745000	972000	524000	748000	747860.55	10.57	24	-4598	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	530246	65.40	5.90	12	0.02	11392.00	126233.00	922000	20220816	-19.20	740000	20220927	0.68	833000	-10.56	20230102	740000	0.68	20230626	922000	-19.20	20220816	740000	0.68	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
24	20230628	100844	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-1000	5	-0.13	8781857000	11728	26.05	752000	753000	746000	972000	524000	748000	748794.08	10.57	24	-3404	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	531670	65.57	5.92	12	0.02	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
25	20230628	090841	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	2000	2	0.27	1881374000	2510	5.58	752000	753000	748000	972000	524000	748000	749551.39	10.57	24	25	763333	755666	751333	743666	739333	753500	741500	1779	224000	2500	598400	1000	1	71174000	533805	65.84	5.94	12	0.00	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7523875	N	N	1101	N	N
26	20230627	160839	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	-12000	5	-1.58	33357701000	44381	100.84	755000	759000	747000	988000	532000	760000	751667.02	10.62	0	-13441	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	532382	65.66	5.93	12	0.06	11392.00	126233.00	922000	20220816	-18.87	740000	20220927	1.08	833000	-10.20	20230102	740000	1.08	20230626	922000	-18.87	20220816	740000	1.08	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	1101	N	N
27	20230627	150845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	-11000	5	-1.45	28021121000	37251	84.64	755000	759000	747000	988000	532000	760000	752223.41	10.62	0	-10282	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	533093	65.75	5.93	12	0.05	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
28	20230627	140855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	751000	-9000	5	-1.18	20782531000	27603	62.72	755000	759000	747000	988000	532000	760000	752906.87	10.62	0	-6096	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	534517	65.92	5.95	12	0.04	11392.00	126233.00	922000	20220816	-18.55	740000	20220927	1.49	833000	-9.84	20230102	740000	1.49	20230626	922000	-18.55	20220816	740000	1.49	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
29	20230627	130852	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	753000	-7000	5	-0.92	17184508000	22824	51.86	755000	759000	747000	988000	532000	760000	752912.09	10.62	0	-5187	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	535940	66.10	5.97	12	0.03	11392.00	126233.00	922000	20220816	-18.33	740000	20220927	1.76	833000	-9.60	20230102	740000	1.76	20230626	922000	-18.33	20220816	740000	1.76	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
30	20230627	120854	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	755000	-5000	5	-0.66	14842051000	19713	44.79	755000	759000	747000	988000	532000	760000	752904.60	10.62	0	-4064	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	537364	66.27	5.98	12	0.03	11392.00	126233.00	922000	20220816	-18.11	740000	20220927	2.03	833000	-9.36	20230102	740000	2.03	20230626	922000	-18.11	20220816	740000	2.03	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
31	20230627	110902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	756000	-4000	5	-0.53	12814078000	17029	38.69	755000	759000	747000	988000	532000	760000	752482.99	10.62	0	-2488	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	538075	66.36	5.99	12	0.02	11392.00	126233.00	922000	20220816	-18.00	740000	20220927	2.16	833000	-9.24	20230102	740000	2.16	20230626	922000	-18.00	20220816	740000	2.16	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
32	20230627	100835	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	754000	-6000	5	-0.79	9300796000	12375	28.12	755000	758000	747000	988000	532000	760000	751575.39	10.62	0	-1484	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	922000	20220816	-18.22	740000	20220927	1.89	833000	-9.48	20230102	740000	1.89	20230626	922000	-18.22	20220816	740000	1.89	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
33	20230627	090840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	754000	-6000	5	-0.79	2390799000	3165	7.19	755000	758000	754000	988000	532000	760000	755377.97	10.62	0	-48	774666	767332	753666	746332	732666	771000	750000	1779	228000	2500	608000	1000	1	71174000	536652	66.19	5.97	12	0.00	11392.00	126233.00	922000	20220816	-18.22	740000	20220927	1.89	833000	-9.48	20230102	740000	1.89	20230626	922000	-18.22	20220816	740000	1.89	20220927	0.07	Y	207940	2500	1779 억	7555779	N	N	7034	N	N
34	20230626	160839	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	760000	13000	2	1.74	33148626000	43914	57.90	747000	761000	740000	971000	523000	747000	754850.35	10.62	0	-6941	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	540922	66.71	6.02	12	0.06	11392.00	126233.00	922000	20220816	-17.57	740000	20230626	2.70	833000	-8.76	20230102	740000	2.70	20230626	922000	-17.57	20220816	740000	2.70	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	7027	N	N
35	20230626	150844	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	761000	14000	2	1.87	27546656000	36539	48.18	747000	761000	740000	971000	523000	747000	753898.88	10.62	0	-5718	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	541634	66.80	6.03	12	0.05	11392.00	126233.00	922000	20220816	-17.46	740000	20230626	2.84	833000	-8.64	20230102	740000	2.84	20230626	922000	-17.46	20220816	740000	2.84	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
36	20230626	140843	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	760000	13000	2	1.74	21984573000	29223	38.53	747000	760000	740000	971000	523000	747000	752305.22	10.62	0	-4280	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	540922	66.71	6.02	12	0.04	11392.00	126233.00	922000	20220816	-17.57	740000	20230626	2.70	833000	-8.76	20230102	740000	2.70	20230626	922000	-17.57	20220816	740000	2.70	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
37	20230626	130837	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	759000	12000	2	1.61	18270095000	24331	32.08	747000	759000	740000	971000	523000	747000	750899.11	10.62	0	-2908	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	540211	66.63	6.01	12	0.03	11392.00	126233.00	922000	20220816	-17.68	740000	20230626	2.57	833000	-8.88	20230102	740000	2.57	20230626	922000	-17.68	20220816	740000	2.57	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
38	20230626	120838	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	758000	11000	2	1.47	16701249000	22263	29.35	747000	759000	740000	971000	523000	747000	750180.77	10.62	0	-2869	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	539499	66.54	6.00	12	0.03	11392.00	126233.00	922000	20220816	-17.79	740000	20230626	2.43	833000	-9.00	20230102	740000	2.43	20230626	922000	-17.79	20220816	740000	2.43	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
39	20230626	110837	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	758000	11000	2	1.47	13365125000	17861	23.55	747000	759000	740000	971000	523000	747000	748285.95	10.62	0	-3030	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	539499	66.54	6.00	12	0.03	11392.00	126233.00	922000	20220816	-17.79	740000	20230626	2.43	833000	-9.00	20230102	740000	2.43	20230626	922000	-17.79	20220816	740000	2.43	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
40	20230626	100838	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	750000	3000	2	0.40	7988913000	10737	14.16	747000	750000	740000	971000	523000	747000	744052.29	10.62	0	-2912	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	533805	65.84	5.94	12	0.02	11392.00	126233.00	922000	20220816	-18.66	740000	20230626	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
41	20230626	090841	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	740000	-7000	5	-0.94	2268077000	3053	4.03	747000	747000	740000	971000	523000	747000	742890.31	10.62	0	-1207	767666	757332	751666	741332	735666	754500	738500	1779	224000	2500	597600	1000	1	71174000	526688	64.96	5.86	12	0.00	11392.00	126233.00	922000	20220816	-19.74	740000	20230626	0.00	833000	-11.16	20230102	740000	0.00	20230626	922000	-19.74	20220816	740000	0.00	20230626	0.07	Y	207940	2500	1779 억	7562114	N	N	15045	N	N
42	20230623	180428	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-9000	5	-1.19	45530114000	60729	122.98	760000	762000	746000	982000	530000	756000	749738.13	10.64	0	-18015	766000	761000	757000	752000	748000	760500	751500	1779	226000	2500	604800	1000	1	71174000	531670	65.57	5.92	12	0.09	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	746000	0.13	20230623	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7574824	N	N	7877	N	N
43	20230623	140706	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	-10000	5	-1.32	34600001000	46086	93.32	760000	762000	746000	982000	530000	756000	750768.85	10.64	0	-13285	766000	761000	757000	752000	748000	760500	751500	1779	226000	2500	604800	1000	1	71174000	530958	65.48	5.91	12	0.06	11392.00	126233.00	922000	20220816	-19.09	740000	20220927	0.81	833000	-10.44	20230102	746000	0.00	20230623	922000	-19.09	20220816	740000	0.81	20220927	0.07	Y	207940	2500	1779 억	7574824	N	N	6433	N	N
44	20230622	160344	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	756000	-1000	5	-0.13	37095593000	48997	69.87	756000	762000	753000	984000	530000	757000	757102.32	10.61	24	-11382	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	538075	66.36	5.99	12	0.07	11392.00	126233.00	922000	20220816	-18.00	740000	20220927	2.16	833000	-9.24	20230102	753000	0.40	20230622	922000	-18.00	20220816	740000	2.16	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	6433	N	N
45	20230622	150810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	755000	-2000	5	-0.26	29674247000	39179	55.87	756000	762000	753000	984000	530000	757000	757402.33	10.61	24	-9186	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	537364	66.27	5.98	12	0.06	11392.00	126233.00	922000	20220816	-18.11	740000	20220927	2.03	833000	-9.36	20230102	753000	0.27	20230622	922000	-18.11	20220816	740000	2.03	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
46	20230622	140453	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	757000	0	3	0.00	25354124000	33470	47.73	756000	762000	753000	984000	530000	757000	757518.62	10.61	24	-7213	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	538787	66.45	6.00	12	0.05	11392.00	126233.00	922000	20220816	-17.90	740000	20220927	2.30	833000	-9.12	20230102	753000	0.53	20230622	922000	-17.90	20220816	740000	2.30	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
47	20230622	130616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	760000	3000	2	0.40	21279523000	28092	40.06	756000	762000	753000	984000	530000	757000	757494.88	10.61	24	-6615	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	540922	66.71	6.02	12	0.04	11392.00	126233.00	922000	20220816	-17.57	740000	20220927	2.70	833000	-8.76	20230102	753000	0.93	20230622	922000	-17.57	20220816	740000	2.70	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
48	20230622	120607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	760000	3000	2	0.40	18624855000	24598	35.08	756000	762000	753000	984000	530000	757000	757169.81	10.61	24	-7084	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	540922	66.71	6.02	12	0.03	11392.00	126233.00	922000	20220816	-17.57	740000	20220927	2.70	833000	-8.76	20230102	753000	0.93	20230622	922000	-17.57	20220816	740000	2.70	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
49	20230622	110526	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	760000	3000	2	0.40	14970045000	19790	28.22	756000	761000	753000	984000	530000	757000	756443.60	10.61	24	-7227	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	540922	66.71	6.02	12	0.03	11392.00	126233.00	922000	20220816	-17.57	740000	20220927	2.70	833000	-8.76	20230102	753000	0.93	20230622	922000	-17.57	20220816	740000	2.70	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
50	20230622	100312	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	755000	-2000	5	-0.26	9121685000	12067	17.21	756000	759000	753000	984000	530000	757000	755915.64	10.61	24	-6194	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	537364	66.27	5.98	12	0.02	11392.00	126233.00	922000	20220816	-18.11	740000	20220927	2.03	833000	-9.36	20230102	753000	0.27	20230622	922000	-18.11	20220816	740000	2.03	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
51	20230622	090350	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	754000	-3000	5	-0.40	825167000	1092	1.56	756000	757000	754000	984000	530000	757000	755586.60	10.61	24	-397	772333	764666	760333	752666	748333	762500	750500	1779	227000	2500	605600	1000	1	71174000	536652	66.19	5.97	12	0.00	11392.00	126233.00	922000	20220816	-18.22	740000	20220927	1.89	833000	-9.48	20230102	754000	0.00	20230622	922000	-18.22	20220816	740000	1.89	20220927	0.06	Y	207940	2500	1779 억	7554265	N	N	8039	N	N
52	20230621	160434	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	757000	-12000	5	-1.56	53233438000	69979	127.75	767000	768000	756000	999000	539000	769000	760714.98	10.64	24	-23525	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	538787	66.45	6.00	12	0.10	11392.00	126233.00	922000	20220816	-17.90	740000	20220927	2.30	833000	-9.12	20230102	756000	0.13	20230621	922000	-17.90	20220816	740000	2.30	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	8039	N	N
53	20230621	150241	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	757000	-12000	5	-1.56	45821747000	60187	109.87	767000	768000	757000	999000	539000	769000	761322.48	10.64	24	-18004	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	538787	66.45	6.00	12	0.08	11392.00	126233.00	922000	20220816	-17.90	740000	20220927	2.30	833000	-9.12	20230102	756000	0.13	20230502	922000	-17.90	20220816	740000	2.30	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
54	20230621	140804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	759000	-10000	5	-1.30	37179776000	48778	89.05	767000	768000	758000	999000	539000	769000	762223.73	10.64	24	-13833	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	540211	66.63	6.01	12	0.07	11392.00	126233.00	922000	20220816	-17.68	740000	20220927	2.57	833000	-8.88	20230102	756000	0.40	20230502	922000	-17.68	20220816	740000	2.57	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
55	20230621	130345	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	759000	-10000	5	-1.30	29751694000	38992	71.18	767000	768000	759000	999000	539000	769000	763019.85	10.64	24	-12408	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	540211	66.63	6.01	12	0.05	11392.00	126233.00	922000	20220816	-17.68	740000	20220927	2.57	833000	-8.88	20230102	756000	0.40	20230502	922000	-17.68	20220816	740000	2.57	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
56	20230621	120205	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	761000	-8000	5	-1.04	23541912000	30822	56.27	767000	768000	760000	999000	539000	769000	763801.54	10.64	24	-8719	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	541634	66.80	6.03	12	0.04	11392.00	126233.00	922000	20220816	-17.46	740000	20220927	2.84	833000	-8.64	20230102	756000	0.66	20230502	922000	-17.46	20220816	740000	2.84	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
57	20230621	110225	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	764000	-5000	5	-0.65	14306268000	18698	34.13	767000	768000	763000	999000	539000	769000	765122.07	10.64	24	-5624	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	543769	67.06	6.05	12	0.03	11392.00	126233.00	922000	20220816	-17.14	740000	20220927	3.24	833000	-8.28	20230102	756000	1.06	20230502	922000	-17.14	20220816	740000	3.24	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
58	20230621	100115	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	765000	-4000	5	-0.52	8642673000	11286	20.60	767000	768000	763000	999000	539000	769000	765785.94	10.64	24	-2356	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	544481	67.15	6.06	12	0.02	11392.00	126233.00	922000	20220816	-17.03	740000	20220927	3.38	833000	-8.16	20230102	756000	1.19	20230502	922000	-17.03	20220816	740000	3.38	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
59	20230621	090209	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	764000	-5000	5	-0.65	2585323000	3378	6.17	767000	768000	763000	999000	539000	769000	765336.99	10.64	24	-1906	775000	772000	770000	767000	765000	771000	766000	1779	230000	2500	615200	1000	1	71174000	543769	67.06	6.05	12	0.00	11392.00	126233.00	922000	20220816	-17.14	740000	20220927	3.24	833000	-8.28	20230102	756000	1.06	20230502	922000	-17.14	20220816	740000	3.24	20220927	0.06	Y	207940	2500	1779 억	7574627	N	N	2970	N	N
60	20230620	160527	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	769000	-5000	5	-0.65	41866538000	54424	138.43	772000	773000	768000	1006000	542000	774000	769266.21	10.68	12633	-22004	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	547328	67.50	6.09	12	0.08	11392.00	126233.00	922000	20220816	-16.59	740000	20220927	3.92	833000	-7.68	20230102	756000	1.72	20230502	922000	-16.59	20220816	740000	3.92	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	2970	N	N
61	20230620	150201	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	768000	-6000	5	-0.78	34594956000	44964	114.37	772000	773000	768000	1006000	542000	774000	769392.21	10.68	12633	-19564	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	546616	67.42	6.08	12	0.06	11392.00	126233.00	922000	20220816	-16.70	740000	20220927	3.78	833000	-7.80	20230102	756000	1.59	20230502	922000	-16.70	20220816	740000	3.78	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
62	20230620	140152	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	769000	-5000	5	-0.65	28802170000	37429	95.21	772000	773000	768000	1006000	542000	774000	769514.69	10.68	12633	-16753	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	547328	67.50	6.09	12	0.05	11392.00	126233.00	922000	20220816	-16.59	740000	20220927	3.92	833000	-7.68	20230102	756000	1.72	20230502	922000	-16.59	20220816	740000	3.92	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
63	20230620	130650	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	769000	-5000	5	-0.65	25086563000	32597	82.91	772000	773000	768000	1006000	542000	774000	769597.16	10.68	12633	-15298	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	547328	67.50	6.09	12	0.05	11392.00	126233.00	922000	20220816	-16.59	740000	20220927	3.92	833000	-7.68	20230102	756000	1.72	20230502	922000	-16.59	20220816	740000	3.92	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
64	20230620	121020	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	769000	-5000	5	-0.65	22036872000	28629	72.82	772000	773000	768000	1006000	542000	774000	769739.35	10.68	12633	-13360	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	547328	67.50	6.09	12	0.04	11392.00	126233.00	922000	20220816	-16.59	740000	20220927	3.92	833000	-7.68	20230102	756000	1.72	20230502	922000	-16.59	20220816	740000	3.92	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
65	20230620	110843	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	770000	-4000	5	-0.52	14419307000	18727	47.63	772000	773000	768000	1006000	542000	774000	769973.99	10.68	12633	-7559	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	548040	67.59	6.10	12	0.03	11392.00	126233.00	922000	20220816	-16.49	740000	20220927	4.05	833000	-7.56	20230102	756000	1.85	20230502	922000	-16.49	20220816	740000	4.05	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
66	20230620	100453	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	770000	-4000	5	-0.52	12253959000	15916	40.48	772000	773000	768000	1006000	542000	774000	769914.23	10.68	12633	-6444	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	548040	67.59	6.10	12	0.02	11392.00	126233.00	922000	20220816	-16.49	740000	20220927	4.05	833000	-7.56	20230102	756000	1.85	20230502	922000	-16.49	20220816	740000	4.05	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
67	20230620	090659	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	772000	-2000	5	-0.26	1074426000	1392	3.54	772000	773000	771000	1006000	542000	774000	771856.22	10.68	12633	-108	782000	778000	775000	771000	768000	776500	769500	1779	232000	2500	619200	1000	1	71174000	549463	67.77	6.12	12	0.00	11392.00	126233.00	922000	20220816	-16.27	740000	20220927	4.32	833000	-7.32	20230102	756000	2.12	20230502	922000	-16.27	20220816	740000	4.32	20220927	0.06	Y	207940	2500	1779 억	7601367	N	N	3710	N	N
68	20230619	160958	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	774000	-1000	5	-0.13	30295518000	39152	40.44	775000	779000	772000	1007000	543000	775000	773791.93	10.69	0	-15094	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	550887	67.94	6.13	12	0.06	11392.00	126233.00	922000	20220816	-16.05	740000	20220927	4.59	833000	-7.08	20230102	756000	2.38	20230502	922000	-16.05	20220816	740000	4.59	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	3697	N	N
69	20230619	150427	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	774000	-1000	5	-0.13	27817473000	35949	37.13	775000	779000	772000	1007000	543000	775000	773803.77	10.69	0	-13998	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	550887	67.94	6.13	12	0.05	11392.00	126233.00	922000	20220816	-16.05	740000	20220927	4.59	833000	-7.08	20230102	756000	2.38	20230502	922000	-16.05	20220816	740000	4.59	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
70	20230619	140219	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	773000	-2000	5	-0.26	20766356000	26830	27.71	775000	779000	772000	1007000	543000	775000	773997.58	10.69	0	-10087	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	550175	67.85	6.12	12	0.04	11392.00	126233.00	922000	20220816	-16.16	740000	20220927	4.46	833000	-7.20	20230102	756000	2.25	20230502	922000	-16.16	20220816	740000	4.46	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
71	20230619	130308	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	772000	-3000	5	-0.39	16995082000	21947	22.67	775000	779000	772000	1007000	543000	775000	774369.22	10.69	0	-8043	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	549463	67.77	6.12	12	0.03	11392.00	126233.00	922000	20220816	-16.27	740000	20220927	4.32	833000	-7.32	20230102	756000	2.12	20230502	922000	-16.27	20220816	740000	4.32	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
72	20230619	120556	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	773000	-2000	5	-0.26	13830503000	17853	18.44	775000	779000	772000	1007000	543000	775000	774687.88	10.69	0	-5792	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	550175	67.85	6.12	12	0.03	11392.00	126233.00	922000	20220816	-16.16	740000	20220927	4.46	833000	-7.20	20230102	756000	2.25	20230502	922000	-16.16	20220816	740000	4.46	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
73	20230619	110821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	774000	-1000	5	-0.13	11719013000	15123	15.62	775000	779000	772000	1007000	543000	775000	774913.24	10.69	0	-4390	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	550887	67.94	6.13	12	0.02	11392.00	126233.00	922000	20220816	-16.05	740000	20220927	4.59	833000	-7.08	20230102	756000	2.38	20230502	922000	-16.05	20220816	740000	4.59	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
74	20230619	100221	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	775000	0	3	0.00	8542926000	11019	11.38	775000	779000	772000	1007000	543000	775000	775290.52	10.69	0	-3176	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	551599	68.03	6.14	12	0.02	11392.00	126233.00	922000	20220816	-15.94	740000	20220927	4.73	833000	-6.96	20230102	756000	2.51	20230502	922000	-15.94	20220816	740000	4.73	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
75	20230619	090605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	772000	-3000	5	-0.39	2715483000	3506	3.62	775000	777000	772000	1007000	543000	775000	774524.39	10.69	0	-2562	787666	781332	776666	770332	765666	779000	768000	1779	232000	2500	620000	1000	1	71174000	549463	67.77	6.12	12	0.00	11392.00	126233.00	922000	20220816	-16.27	740000	20220927	4.32	833000	-7.32	20230102	756000	2.12	20230502	922000	-16.27	20220816	740000	4.32	20220927	0.06	Y	207940	2500	1779 억	7610467	N	N	8626	N	N
76	20230616	160226	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	775000	-3000	5	-0.39	74632859000	96193	192.42	780000	783000	772000	1011000	545000	778000	775866.18	10.73	24	-15189	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	551599	68.03	6.14	12	0.14	11392.00	126233.00	922000	20220816	-15.94	740000	20220927	4.73	833000	-6.96	20230102	756000	2.51	20230502	922000	-15.94	20220816	740000	4.73	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	8626	N	N
77	20230616	150737	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	776000	-2000	5	-0.26	44540028000	57365	114.75	780000	783000	772000	1011000	545000	778000	776432.11	10.73	24	-23922	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	552310	68.12	6.15	12	0.08	11392.00	126233.00	922000	20220816	-15.84	740000	20220927	4.86	833000	-6.84	20230102	756000	2.65	20230502	922000	-15.84	20220816	740000	4.86	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
78	20230616	140422	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	775000	-3000	5	-0.39	28452238000	36579	73.17	780000	783000	775000	1011000	545000	778000	777829.85	10.73	24	-16267	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	551599	68.03	6.14	12	0.05	11392.00	126233.00	922000	20220816	-15.94	740000	20220927	4.73	833000	-6.96	20230102	756000	2.51	20230502	922000	-15.94	20220816	740000	4.73	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
79	20230616	130544	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	777000	-1000	5	-0.13	21518693000	27642	55.29	780000	783000	776000	1011000	545000	778000	778478.15	10.73	24	-11776	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	553022	68.21	6.16	12	0.04	11392.00	126233.00	922000	20220816	-15.73	740000	20220927	5.00	833000	-6.72	20230102	756000	2.78	20230502	922000	-15.73	20220816	740000	5.00	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
80	20230616	120304	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	778000	0	3	0.00	15746059000	20212	40.43	780000	783000	777000	1011000	545000	778000	779045.07	10.73	24	-7056	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	553734	68.29	6.16	12	0.03	11392.00	126233.00	922000	20220816	-15.62	740000	20220927	5.14	833000	-6.60	20230102	756000	2.91	20230502	922000	-15.62	20220816	740000	5.14	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
81	20230616	110956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	780000	2000	2	0.26	13054069000	16754	33.51	780000	783000	777000	1011000	545000	778000	779161.33	10.73	24	-6612	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	555157	68.47	6.18	12	0.02	11392.00	126233.00	922000	20220816	-15.40	740000	20220927	5.41	833000	-6.36	20230102	756000	3.17	20230502	922000	-15.40	20220816	740000	5.41	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
82	20230616	100857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	780000	2000	2	0.26	7321580000	9390	18.78	780000	783000	777000	1011000	545000	778000	779720.98	10.73	24	-2518	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	555157	68.47	6.18	12	0.01	11392.00	126233.00	922000	20220816	-15.40	740000	20220927	5.41	833000	-6.36	20230102	756000	3.17	20230502	922000	-15.40	20220816	740000	5.41	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
83	20230616	091013	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	778000	0	3	0.00	2472258000	3172	6.35	780000	782000	777000	1011000	545000	778000	779400.38	10.73	24	-1098	793333	785666	781333	773666	769333	783500	771500	1779	233000	2500	622400	1000	1	71174000	553734	68.29	6.16	12	0.00	11392.00	126233.00	922000	20220816	-15.62	740000	20220927	5.14	833000	-6.60	20230102	756000	2.91	20230502	922000	-15.62	20220816	740000	5.14	20220927	0.05	Y	207940	2500	1779 억	7635690	N	N	6339	N	N
84	20230615	150622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	779000	-5000	5	-0.64	30279658000	38758	81.80	785000	789000	777000	1019000	549000	784000	781249.24	10.74	48	-18330	791333	787666	785333	781666	779333	786500	780500	1779	235000	2500	627200	1000	1	71174000	554445	68.38	6.17	12	0.05	11392.00	126233.00	922000	20220816	-15.51	740000	20220927	5.27	833000	-6.48	20230102	756000	3.04	20230502	922000	-15.51	20220816	740000	5.27	20220927	0.05	Y	207940	2500	1779 억	7644405	N	N	9571	N	N
85	20230615	141105	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	779000	-5000	5	-0.64	23877485000	30552	64.48	785000	789000	777000	1019000	549000	784000	781535.91	10.74	48	-14670	791333	787666	785333	781666	779333	786500	780500	1779	235000	2500	627200	1000	1	71174000	554445	68.38	6.17	12	0.04	11392.00	126233.00	922000	20220816	-15.51	740000	20220927	5.27	833000	-6.48	20230102	756000	3.04	20230502	922000	-15.51	20220816	740000	5.27	20220927	0.05	Y	207940	2500	1779 억	7644405	N	N	9571	N	N
86	20230615	131009	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	780000	-4000	5	-0.51	14189835000	18111	38.23	785000	789000	780000	1019000	549000	784000	783492.63	10.74	48	-8865	791333	787666	785333	781666	779333	786500	780500	1779	235000	2500	627200	1000	1	71174000	555157	68.47	6.18	12	0.03	11392.00	126233.00	922000	20220816	-15.40	740000	20220927	5.41	833000	-6.36	20230102	756000	3.17	20230502	922000	-15.40	20220816	740000	5.41	20220927	0.05	Y	207940	2500	1779 억	7644405	N	N	9571	N	N
87	20230615	120856	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	782000	-2000	5	-0.26	11414047000	14557	30.72	785000	789000	781000	1019000	549000	784000	784093.36	10.74	48	-6915	791333	787666	785333	781666	779333	786500	780500	1779	235000	2500	627200	1000	1	71174000	556581	68.64	6.19	12	0.02	11392.00	126233.00	922000	20220816	-15.18	740000	20220927	5.68	833000	-6.12	20230102	756000	3.44	20230502	922000	-15.18	20220816	740000	5.68	20220927	0.05	Y	207940	2500	1779 억	7644405	N	N	9571	N	N
88	20230615	110325	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	781000	-3000	5	-0.38	8777147000	11182	23.60	785000	789000	781000	1019000	549000	784000	784935.34	10.74	48	-5512	791333	787666	785333	781666	779333	786500	780500	1779	235000	2500	627200	1000	1	71174000	555869	68.56	6.19	12	0.02	11392.00	126233.00	922000	20220816	-15.29	740000	20220927	5.54	833000	-6.24	20230102	756000	3.31	20230502	922000	-15.29	20220816	740000	5.54	20220927	0.05	Y	207940	2500	1779 억	7644405	N	N	9571	N	N
89	20230611	184750	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	801000	16000	2	2.04	126182761000	157332	276.99	790000	810000	789000	1020000	550000	785000	802019.61	10.71	48029	43233	796333	790666	786333	780666	776333	788500	778500	1779	235000	2500	628000	1000	1	71174000	570104	70.31	6.35	12	0.22	11392.00	126233.00	922000	20220816	-13.12	740000	20220927	8.24	833000	-3.84	20230102	756000	5.95	20230502	922000	-13.12	20220816	740000	8.24	20220927	0.06	Y	207940	2500	1779 억	7623522	N	N	2777	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History