KissMeData/003850/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

39 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	160146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8210	60	2	0.74	1917883680	235768	136.17	8160	8280	8030	10590	5710	8150	8134.62	5.69	0	-11056	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5639	13.46	1.04	12	0.34	610.00	7889.00	12950	20220907	-36.60	7980	20230327	2.88	10130	-18.95	20230202	7980	2.88	20230327	12950	-36.60	20220907	7980	2.88	20230327	1.27	Y	003850	500	343 억	3911231	N	N	43443	N	N
3	20230630	150146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8190	40	2	0.49	1781983520	219224	126.62	8160	8280	8030	10590	5710	8150	8128.60	5.69	0	-8990	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5626	13.43	1.04	12	0.32	610.00	7889.00	12950	20220907	-36.76	7980	20230327	2.63	10130	-19.15	20230202	7980	2.63	20230327	12950	-36.76	20220907	7980	2.63	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
4	20230630	140147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8190	40	2	0.49	1619260680	199399	115.17	8160	8280	8030	10590	5710	8150	8120.71	5.69	0	-11729	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5626	13.43	1.04	12	0.29	610.00	7889.00	12950	20220907	-36.76	7980	20230327	2.63	10130	-19.15	20230202	7980	2.63	20230327	12950	-36.76	20220907	7980	2.63	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
5	20230630	130147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8200	50	2	0.61	1476978050	182035	105.14	8160	8280	8030	10590	5710	8150	8113.70	5.69	0	-12754	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5633	13.44	1.04	12	0.27	610.00	7889.00	12950	20220907	-36.68	7980	20230327	2.76	10130	-19.05	20230202	7980	2.76	20230327	12950	-36.68	20220907	7980	2.76	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
6	20230630	120146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8210	60	2	0.74	1271199460	156861	90.60	8160	8280	8030	10590	5710	8150	8103.99	5.69	0	-18903	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5639	13.46	1.04	12	0.23	610.00	7889.00	12950	20220907	-36.60	7980	20230327	2.88	10130	-18.95	20230202	7980	2.88	20230327	12950	-36.60	20220907	7980	2.88	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
7	20230630	110146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8090	-60	5	-0.74	1002194910	123990	71.61	8160	8220	8030	10590	5710	8150	8082.87	5.69	0	-24863	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5557	13.26	1.03	12	0.18	610.00	7889.00	12950	20220907	-37.53	7980	20230327	1.38	10130	-20.14	20230202	7980	1.38	20230327	12950	-37.53	20220907	7980	1.38	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
8	20230630	100146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8080	-70	5	-0.86	697963450	86251	49.82	8160	8220	8050	10590	5710	8150	8092.24	5.69	0	-28188	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5550	13.25	1.02	12	0.13	610.00	7889.00	12950	20220907	-37.61	7980	20230327	1.25	10130	-20.24	20230202	7980	1.25	20230327	12950	-37.61	20220907	7980	1.25	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
9	20230630	090148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8160	10	2	0.12	22537670	2753	1.59	8160	8220	8160	10590	5710	8150	8186.59	5.69	0	-129	8443	8296	8223	8076	8003	8260	8040	343	2440	500	6190	10	1	68690000	5605	13.38	1.03	12	0.00	610.00	7889.00	12950	20220907	-36.99	7980	20230327	2.26	10130	-19.45	20230202	7980	2.26	20230327	12950	-36.99	20220907	7980	2.26	20230327	1.27	Y	003850	500	343 억	3911231	N	N	38777	N	N
10	20230629	160147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8150	-210	5	-2.51	1423410180	172839	199.44	8300	8370	8150	10860	5860	8360	8235.55	5.80	0	-83645	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5598	13.36	1.03	12	0.25	610.00	7889.00	12950	20220907	-37.07	7980	20230327	2.13	10130	-19.55	20230202	7980	2.13	20230327	12950	-37.07	20220907	7980	2.13	20230327	1.28	Y	003850	500	343 억	3983855	N	N	38777	N	N
11	20230629	150146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8150	-210	5	-2.51	1265426880	153463	177.09	8300	8370	8150	10860	5860	8360	8245.81	5.80	0	-74786	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5598	13.36	1.03	12	0.22	610.00	7889.00	12950	20220907	-37.07	7980	20230327	2.13	10130	-19.55	20230202	7980	2.13	20230327	12950	-37.07	20220907	7980	2.13	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
12	20230629	140145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8170	-190	5	-2.27	992525070	120043	138.52	8300	8370	8170	10860	5860	8360	8268.08	5.80	0	-55653	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5612	13.39	1.04	12	0.17	610.00	7889.00	12950	20220907	-36.91	7980	20230327	2.38	10130	-19.35	20230202	7980	2.38	20230327	12950	-36.91	20220907	7980	2.38	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
13	20230629	130145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8250	-110	5	-1.32	669610080	80739	93.17	8300	8370	8240	10860	5860	8360	8293.51	5.80	0	-39290	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5667	13.52	1.05	12	0.12	610.00	7889.00	12950	20220907	-36.29	7980	20230327	3.38	10130	-18.56	20230202	7980	3.38	20230327	12950	-36.29	20220907	7980	3.38	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
14	20230629	120146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8270	-90	5	-1.08	541451000	65219	75.26	8300	8370	8260	10860	5860	8360	8302.04	5.80	0	-30991	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5681	13.56	1.05	12	0.09	610.00	7889.00	12950	20220907	-36.14	7980	20230327	3.63	10130	-18.36	20230202	7980	3.63	20230327	12950	-36.14	20220907	7980	3.63	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
15	20230629	110145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8290	-70	5	-0.84	351355300	42282	48.79	8300	8370	8290	10860	5860	8360	8309.81	5.80	0	-20413	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5694	13.59	1.05	12	0.06	610.00	7889.00	12950	20220907	-35.98	7980	20230327	3.88	10130	-18.16	20230202	7980	3.88	20230327	12950	-35.98	20220907	7980	3.88	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
16	20230629	100146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8310	-50	5	-0.60	195120030	23464	27.08	8300	8370	8300	10860	5860	8360	8315.72	5.80	0	-8756	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5708	13.62	1.05	12	0.03	610.00	7889.00	12950	20220907	-35.83	7980	20230327	4.14	10130	-17.97	20230202	7980	4.14	20230327	12950	-35.83	20220907	7980	4.14	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
17	20230629	090146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8330	-30	5	-0.36	11467830	1375	1.59	8300	8370	8300	10860	5860	8360	8340.24	5.80	0	56	8446	8402	8366	8322	8286	8385	8305	343	2500	500	6350	10	1	68690000	5722	13.66	1.06	12	0.00	610.00	7889.00	12950	20220907	-35.68	7980	20230327	4.39	10130	-17.77	20230202	7980	4.39	20230327	12950	-35.68	20220907	7980	4.39	20230327	1.28	Y	003850	500	343 억	3983855	N	N	17607	N	N
18	20230628	160145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	0	3	0.00	721689380	86383	86.87	8410	8410	8330	10860	5860	8360	8354.51	5.81	43	-11523	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5742	13.70	1.06	12	0.13	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.28	Y	003850	500	343 억	3993139	N	N	17607	N	N
19	20230628	150145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	-10	5	-0.12	665599520	79671	80.12	8410	8410	8330	10860	5860	8360	8354.35	5.81	43	-9406	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5736	13.69	1.06	12	0.12	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
20	20230628	140145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8370	10	2	0.12	459023090	54945	55.25	8410	8410	8330	10860	5860	8360	8354.23	5.81	43	-13568	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5749	13.72	1.06	12	0.08	610.00	7889.00	12950	20220907	-35.37	7980	20230327	4.89	10130	-17.37	20230202	7980	4.89	20230327	12950	-35.37	20220907	7980	4.89	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
21	20230628	130145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	-10	5	-0.12	386014910	46213	46.47	8410	8410	8330	10860	5860	8360	8352.95	5.81	43	-13498	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5736	13.69	1.06	12	0.07	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
22	20230628	120136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8370	10	2	0.12	336470080	40287	40.51	8410	8410	8330	10860	5860	8360	8351.83	5.81	43	-12511	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5749	13.72	1.06	12	0.06	610.00	7889.00	12950	20220907	-35.37	7980	20230327	4.89	10130	-17.37	20230202	7980	4.89	20230327	12950	-35.37	20220907	7980	4.89	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
23	20230628	110146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8340	-20	5	-0.24	256015380	30655	30.83	8410	8410	8330	10860	5860	8360	8351.50	5.81	43	-9957	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5729	13.67	1.06	12	0.04	610.00	7889.00	12950	20220907	-35.60	7980	20230327	4.51	10130	-17.67	20230202	7980	4.51	20230327	12950	-35.60	20220907	7980	4.51	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
24	20230628	100145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8340	-20	5	-0.24	131343710	15715	15.80	8410	8410	8330	10860	5860	8360	8357.86	5.81	43	-4222	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5729	13.67	1.06	12	0.02	610.00	7889.00	12950	20220907	-35.60	7980	20230327	4.51	10130	-17.67	20230202	7980	4.51	20230327	12950	-35.60	20220907	7980	4.51	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
25	20230628	090145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8400	40	2	0.48	6739570	804	0.81	8410	8410	8370	10860	5860	8360	8382.63	5.81	43	-241	8480	8420	8340	8280	8200	8450	8310	343	2500	500	6350	10	1	68690000	5770	13.77	1.06	12	0.00	610.00	7889.00	12950	20220907	-35.14	7980	20230327	5.26	10130	-17.08	20230202	7980	5.26	20230327	12950	-35.14	20220907	7980	5.26	20230327	1.28	Y	003850	500	343 억	3993139	N	N	15998	N	N
26	20230627	160146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	40	2	0.48	827175170	99236	103.56	8320	8400	8260	10810	5830	8320	8335.43	5.82	0	-4419	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5742	13.70	1.06	12	0.14	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.29	Y	003850	500	343 억	3996404	N	N	15998	N	N
27	20230627	150146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8330	10	2	0.12	725603110	87033	90.82	8320	8400	8260	10810	5830	8320	8337.10	5.82	0	-4045	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5722	13.66	1.06	12	0.13	610.00	7889.00	12950	20220907	-35.68	7980	20230327	4.39	10130	-17.77	20230202	7980	4.39	20230327	12950	-35.68	20220907	7980	4.39	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
28	20230627	140146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	30	2	0.36	565850900	67854	70.81	8320	8400	8260	10810	5830	8320	8339.24	5.82	0	-6596	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5736	13.69	1.06	12	0.10	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
29	20230627	130148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	30	2	0.36	484981450	58179	60.71	8320	8400	8260	10810	5830	8320	8336.02	5.82	0	-4299	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5736	13.69	1.06	12	0.08	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
30	20230627	120148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8370	50	2	0.60	412802510	49526	51.68	8320	8400	8260	10810	5830	8320	8335.07	5.82	0	-5316	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5749	13.72	1.06	12	0.07	610.00	7889.00	12950	20220907	-35.37	7980	20230327	4.89	10130	-17.37	20230202	7980	4.89	20230327	12950	-35.37	20220907	7980	4.89	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
31	20230627	110147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8390	70	2	0.84	328849160	39509	41.23	8320	8400	8260	10810	5830	8320	8323.40	5.82	0	-3929	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5763	13.75	1.06	12	0.06	610.00	7889.00	12950	20220907	-35.21	7980	20230327	5.14	10130	-17.18	20230202	7980	5.14	20230327	12950	-35.21	20220907	7980	5.14	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
32	20230627	100145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8310	-10	5	-0.12	179126240	21557	22.50	8320	8400	8260	10810	5830	8320	8309.42	5.82	0	-4870	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5708	13.62	1.05	12	0.03	610.00	7889.00	12950	20220907	-35.83	7980	20230327	4.14	10130	-17.97	20230202	7980	4.14	20230327	12950	-35.83	20220907	7980	4.14	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
33	20230627	090145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	30	2	0.36	8557790	1029	1.07	8320	8350	8290	10810	5830	8320	8316.61	5.82	0	165	8453	8386	8313	8246	8173	8420	8280	343	2490	500	6320	10	1	68690000	5736	13.69	1.06	12	0.00	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.29	Y	003850	500	343 억	3996404	N	N	14243	N	N
34	20230626	160145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8320	10	2	0.12	794852570	95825	68.72	8300	8380	8240	10800	5820	8310	8294.71	5.82	0	-4046	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5715	13.64	1.05	12	0.14	610.00	7889.00	12950	20220907	-35.75	7980	20230327	4.26	10130	-17.87	20230202	7980	4.26	20230327	12950	-35.75	20220907	7980	4.26	20230327	1.30	Y	003850	500	343 억	4000094	N	N	14243	N	N
35	20230626	150146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8300	-10	5	-0.12	736284380	88780	63.67	8300	8380	8240	10800	5820	8310	8293.36	5.82	0	-2102	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5701	13.61	1.05	12	0.13	610.00	7889.00	12950	20220907	-35.91	7980	20230327	4.01	10130	-18.07	20230202	7980	4.01	20230327	12950	-35.91	20220907	7980	4.01	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
36	20230626	140146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8310	0	3	0.00	666714990	80404	57.66	8300	8380	8240	10800	5820	8310	8292.06	5.82	0	-2587	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5708	13.62	1.05	12	0.12	610.00	7889.00	12950	20220907	-35.83	7980	20230327	4.14	10130	-17.97	20230202	7980	4.14	20230327	12950	-35.83	20220907	7980	4.14	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
37	20230626	130146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8280	-30	5	-0.36	524644280	63281	45.38	8300	8350	8240	10800	5820	8310	8290.71	5.82	0	-994	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5688	13.57	1.05	12	0.09	610.00	7889.00	12950	20220907	-36.06	7980	20230327	3.76	10130	-18.26	20230202	7980	3.76	20230327	12950	-36.06	20220907	7980	3.76	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
38	20230626	120145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8280	-30	5	-0.36	454025590	54743	39.26	8300	8350	8240	10800	5820	8310	8293.76	5.82	0	-1094	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5688	13.57	1.05	12	0.08	610.00	7889.00	12950	20220907	-36.06	7980	20230327	3.76	10130	-18.26	20230202	7980	3.76	20230327	12950	-36.06	20220907	7980	3.76	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
39	20230626	110145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8330	20	2	0.24	338495130	40842	29.29	8300	8350	8240	10800	5820	8310	8287.92	5.82	0	-1087	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5722	13.66	1.06	12	0.06	610.00	7889.00	12950	20220907	-35.68	7980	20230327	4.39	10130	-17.77	20230202	7980	4.39	20230327	12950	-35.68	20220907	7980	4.39	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
40	20230626	100145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8280	-30	5	-0.36	211360820	25546	18.32	8300	8300	8240	10800	5820	8310	8273.73	5.82	0	-8483	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5688	13.57	1.05	12	0.04	610.00	7889.00	12950	20220907	-36.06	7980	20230327	3.76	10130	-18.26	20230202	7980	3.76	20230327	12950	-36.06	20220907	7980	3.76	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
41	20230626	090145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8260	-50	5	-0.60	8712120	1051	0.75	8300	8300	8260	10800	5820	8310	8289.32	5.82	0	-98	8530	8420	8330	8220	8130	8375	8175	343	2490	500	6310	10	1	68690000	5674	13.54	1.05	12	0.00	610.00	7889.00	12950	20220907	-36.22	7980	20230327	3.51	10130	-18.46	20230202	7980	3.51	20230327	12950	-36.22	20220907	7980	3.51	20230327	1.30	Y	003850	500	343 억	4000094	N	N	17149	N	N
42	20230623	151503	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8260	-100	5	-1.20	1055659980	127308	104.22	8380	8380	8240	10860	5860	8360	8292.17	5.86	0	-11875	8500	8430	8370	8300	8240	8400	8270	343	2500	500	6350	10	1	68690000	5674	13.54	1.05	12	0.19	610.00	7889.00	12950	20220907	-36.22	7980	20230327	3.51	10130	-18.46	20230202	7980	3.51	20230327	12950	-36.22	20220907	7980	3.51	20230327	1.30	Y	003850	500	343 억	4025178	N	N	22656	N	N
43	20230623	140135	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8260	-100	5	-1.20	833573430	100413	82.20	8380	8380	8250	10860	5860	8360	8301.45	5.86	0	-10232	8500	8430	8370	8300	8240	8400	8270	343	2500	500	6350	10	1	68690000	5674	13.54	1.05	12	0.15	610.00	7889.00	12950	20220907	-36.22	7980	20230327	3.51	10130	-18.46	20230202	7980	3.51	20230327	12950	-36.22	20220907	7980	3.51	20230327	1.30	Y	003850	500	343 억	4025178	N	N	22656	N	N
44	20230622	160132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	-10	5	-0.12	1021648150	122114	92.05	8440	8440	8310	10880	5860	8370	8366.35	5.91	43	-34408	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5742	13.70	1.06	12	0.18	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.30	Y	003850	500	343 억	4059036	N	N	22656	N	N
45	20230622	150437	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	-10	5	-0.12	938388100	112153	84.54	8440	8440	8310	10880	5860	8370	8367.04	5.91	43	-30907	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5742	13.70	1.06	12	0.16	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
46	20230622	140432	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8380	10	2	0.12	692574990	82762	62.39	8440	8440	8310	10880	5860	8370	8368.27	5.91	43	-22042	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5756	13.74	1.06	12	0.12	610.00	7889.00	12950	20220907	-35.29	7980	20230327	5.01	10130	-17.28	20230202	7980	5.01	20230327	12950	-35.29	20220907	7980	5.01	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
47	20230622	130332	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8410	40	2	0.48	592279720	70785	53.36	8440	8440	8310	10880	5860	8370	8367.31	5.91	43	-19529	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5777	13.79	1.07	12	0.10	610.00	7889.00	12950	20220907	-35.06	7980	20230327	5.39	10130	-16.98	20230202	7980	5.39	20230327	12950	-35.06	20220907	7980	5.39	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
48	20230622	120207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8380	10	2	0.12	394442020	47253	35.62	8440	8440	8310	10880	5860	8370	8347.45	5.91	43	-13128	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5756	13.74	1.06	12	0.07	610.00	7889.00	12950	20220907	-35.29	7980	20230327	5.01	10130	-17.28	20230202	7980	5.01	20230327	12950	-35.29	20220907	7980	5.01	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
49	20230622	110452	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8350	-20	5	-0.24	309414860	37082	27.95	8440	8440	8310	10880	5860	8370	8344.07	5.91	43	-9644	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5736	13.69	1.06	12	0.05	610.00	7889.00	12950	20220907	-35.52	7980	20230327	4.64	10130	-17.57	20230202	7980	4.64	20230327	12950	-35.52	20220907	7980	4.64	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
50	20230622	100547	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	-10	5	-0.12	190509720	22847	17.22	8440	8440	8310	10880	5860	8370	8338.50	5.91	43	-10147	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5742	13.70	1.06	12	0.03	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
51	20230622	090513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8330	-40	5	-0.48	41914210	5024	3.79	8440	8440	8310	10880	5860	8370	8342.80	5.91	43	-866	8603	8486	8413	8296	8223	8450	8260	343	2510	500	6360	10	1	68690000	5722	13.66	1.06	12	0.01	610.00	7889.00	12950	20220907	-35.68	7980	20230327	4.39	10130	-17.77	20230202	7980	4.39	20230327	12950	-35.68	20220907	7980	4.39	20230327	1.30	Y	003850	500	343 억	4059036	N	N	18215	N	N
52	20230621	160131	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8370	-100	5	-1.18	1110590380	132083	159.29	8510	8530	8340	11010	5930	8470	8408.28	5.95	42	-29411	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5749	13.72	1.06	12	0.19	610.00	7889.00	12950	20220907	-35.37	7980	20230327	4.89	10130	-17.37	20230202	7980	4.89	20230327	12950	-35.37	20220907	7980	4.89	20230327	1.31	Y	003850	500	343 억	4089721	N	N	18213	N	N
53	20230621	150451	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	-110	5	-1.30	970678330	115341	139.10	8510	8530	8350	11010	5930	8470	8415.73	5.95	42	-16723	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5742	13.70	1.06	12	0.17	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
54	20230621	140941	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8380	-90	5	-1.06	846410470	100480	121.18	8510	8530	8350	11010	5930	8470	8423.67	5.95	42	-16936	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5756	13.74	1.06	12	0.15	610.00	7889.00	12950	20220907	-35.29	7980	20230327	5.01	10130	-17.28	20230202	7980	5.01	20230327	12950	-35.29	20220907	7980	5.01	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
55	20230621	130354	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8430	-40	5	-0.47	487956460	57745	69.64	8510	8530	8430	11010	5930	8470	8450.19	5.95	42	-16648	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5791	13.82	1.07	12	0.08	610.00	7889.00	12950	20220907	-34.90	7980	20230327	5.64	10130	-16.78	20230202	7980	5.64	20230327	12950	-34.90	20220907	7980	5.64	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
56	20230621	120306	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	-20	5	-0.24	338204140	39999	48.24	8510	8530	8430	11010	5930	8470	8455.31	5.95	42	-14272	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5804	13.85	1.07	12	0.06	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
57	20230621	110812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	-20	5	-0.24	271982160	32163	38.79	8510	8530	8430	11010	5930	8470	8456.37	5.95	42	-11632	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5804	13.85	1.07	12	0.05	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
58	20230621	100908	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8460	-10	5	-0.12	160579790	18974	22.88	8510	8530	8440	11010	5930	8470	8463.15	5.95	42	-6977	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5811	13.87	1.07	12	0.03	610.00	7889.00	12950	20220907	-34.67	7980	20230327	6.02	10130	-16.49	20230202	7980	6.02	20230327	12950	-34.67	20220907	7980	6.02	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
59	20230621	090822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	-20	5	-0.24	15064050	1782	2.15	8510	8510	8440	11010	5930	8470	8453.45	5.95	42	-1071	8636	8552	8506	8422	8376	8530	8400	343	2540	500	6430	10	1	68690000	5804	13.85	1.07	12	0.00	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.31	Y	003850	500	343 억	4089721	N	N	3830	N	N
60	20230620	160322	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8470	-50	5	-0.59	704345650	82881	109.06	8520	8590	8460	11070	5970	8520	8498.33	5.98	42	-24647	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5818	13.89	1.07	12	0.12	610.00	7889.00	12950	20220907	-34.59	7980	20230327	6.14	10130	-16.39	20230202	7980	6.14	20230327	12950	-34.59	20220907	7980	6.14	20230327	1.28	Y	003850	500	343 억	4108239	N	N	3827	N	N
61	20230620	150302	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8500	-20	5	-0.23	606687970	71369	93.91	8520	8590	8460	11070	5970	8520	8500.72	5.98	42	-18200	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5839	13.93	1.08	12	0.10	610.00	7889.00	12950	20220907	-34.36	7980	20230327	6.52	10130	-16.09	20230202	7980	6.52	20230327	12950	-34.36	20220907	7980	6.52	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
62	20230620	140529	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8510	-10	5	-0.12	559999720	65879	86.69	8520	8590	8460	11070	5970	8520	8500.43	5.98	42	-15775	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5846	13.95	1.08	12	0.10	610.00	7889.00	12950	20220907	-34.29	7980	20230327	6.64	10130	-15.99	20230202	7980	6.64	20230327	12950	-34.29	20220907	7980	6.64	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
63	20230620	130222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8530	10	2	0.12	513363390	60406	79.49	8520	8590	8460	11070	5970	8520	8498.55	5.98	42	-13684	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5859	13.98	1.08	12	0.09	610.00	7889.00	12950	20220907	-34.13	7980	20230327	6.89	10130	-15.79	20230202	7980	6.89	20230327	12950	-34.13	20220907	7980	6.89	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
64	20230620	120920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8470	-50	5	-0.59	434914140	51177	67.34	8520	8590	8460	11070	5970	8520	8498.23	5.98	42	-14586	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5818	13.89	1.07	12	0.07	610.00	7889.00	12950	20220907	-34.59	7980	20230327	6.14	10130	-16.39	20230202	7980	6.14	20230327	12950	-34.59	20220907	7980	6.14	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
65	20230620	110912	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8460	-60	5	-0.70	371472700	43695	57.50	8520	8590	8460	11070	5970	8520	8501.49	5.98	42	-12168	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5811	13.87	1.07	12	0.06	610.00	7889.00	12950	20220907	-34.67	7980	20230327	6.02	10130	-16.49	20230202	7980	6.02	20230327	12950	-34.67	20220907	7980	6.02	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
66	20230620	100133	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8500	-20	5	-0.23	217416000	25519	33.58	8520	8590	8480	11070	5970	8520	8519.77	5.98	42	-9543	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5839	13.93	1.08	12	0.04	610.00	7889.00	12950	20220907	-34.36	7980	20230327	6.52	10130	-16.09	20230202	7980	6.52	20230327	12950	-34.36	20220907	7980	6.52	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
67	20230620	090747	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8550	30	2	0.35	33095830	3864	5.08	8520	8590	8520	11070	5970	8520	8565.17	5.98	42	-488	8666	8592	8506	8432	8346	8630	8470	343	2550	500	6470	10	1	68690000	5873	14.02	1.08	12	0.01	610.00	7889.00	12950	20220907	-33.98	7980	20230327	7.14	10130	-15.60	20230202	7980	7.14	20230327	12950	-33.98	20220907	7980	7.14	20230327	1.28	Y	003850	500	343 억	4108239	N	N	5246	N	N
68	20230619	160529	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8520	80	2	0.95	645271010	75825	71.02	8440	8580	8420	10970	5910	8440	8509.99	6.00	0	-18352	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5852	13.97	1.08	12	0.11	610.00	7889.00	12950	20220907	-34.21	7980	20230327	6.77	10130	-15.89	20230202	7980	6.77	20230327	12950	-34.21	20220907	7980	6.77	20230327	1.29	Y	003850	500	343 억	4121785	N	N	5186	N	N
69	20230619	150639	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8520	80	2	0.95	594790160	69903	65.47	8440	8580	8420	10970	5910	8440	8508.79	6.00	0	-15830	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5852	13.97	1.08	12	0.10	610.00	7889.00	12950	20220907	-34.21	7980	20230327	6.77	10130	-15.89	20230202	7980	6.77	20230327	12950	-34.21	20220907	7980	6.77	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
70	20230619	140226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8520	80	2	0.95	526357500	61880	57.96	8440	8580	8420	10970	5910	8440	8506.10	6.00	0	-13387	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5852	13.97	1.08	12	0.09	610.00	7889.00	12950	20220907	-34.21	7980	20230327	6.77	10130	-15.89	20230202	7980	6.77	20230327	12950	-34.21	20220907	7980	6.77	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
71	20230619	130642	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8500	60	2	0.71	463058680	54449	51.00	8440	8580	8420	10970	5910	8440	8504.45	6.00	0	-11185	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5839	13.93	1.08	12	0.08	610.00	7889.00	12950	20220907	-34.36	7980	20230327	6.52	10130	-16.09	20230202	7980	6.52	20230327	12950	-34.36	20220907	7980	6.52	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
72	20230619	120153	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8520	80	2	0.95	414794100	48778	45.69	8440	8580	8420	10970	5910	8440	8503.71	6.00	0	-9163	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5852	13.97	1.08	12	0.07	610.00	7889.00	12950	20220907	-34.21	7980	20230327	6.77	10130	-15.89	20230202	7980	6.77	20230327	12950	-34.21	20220907	7980	6.77	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
73	20230619	110554	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8520	80	2	0.95	351448900	41329	38.71	8440	8580	8420	10970	5910	8440	8503.69	6.00	0	-7361	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5852	13.97	1.08	12	0.06	610.00	7889.00	12950	20220907	-34.21	7980	20230327	6.77	10130	-15.89	20230202	7980	6.77	20230327	12950	-34.21	20220907	7980	6.77	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
74	20230619	100738	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8510	70	2	0.83	275071030	32335	30.29	8440	8580	8420	10970	5910	8440	8506.91	6.00	0	-3428	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5846	13.95	1.08	12	0.05	610.00	7889.00	12950	20220907	-34.29	7980	20230327	6.64	10130	-15.99	20230202	7980	6.64	20230327	12950	-34.29	20220907	7980	6.64	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
75	20230619	090848	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8440	0	3	0.00	65495950	7755	7.26	8440	8520	8420	10970	5910	8440	8445.64	6.00	0	1618	8560	8500	8450	8390	8340	8530	8420	343	2530	500	6410	10	1	68690000	5797	13.84	1.07	12	0.01	610.00	7889.00	12950	20220907	-34.83	7980	20230327	5.76	10130	-16.68	20230202	7980	5.76	20230327	12950	-34.83	20220907	7980	5.76	20230327	1.29	Y	003850	500	343 억	4121785	N	N	9385	N	N
76	20230616	161026	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8440	90	2	1.08	901818740	106702	53.30	8400	8510	8400	10850	5850	8350	8451.75	5.95	42	-14188	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5797	13.84	1.07	12	0.16	610.00	7889.00	12950	20220907	-34.83	7980	20230327	5.76	10130	-16.68	20230202	7980	5.76	20230327	12950	-34.83	20220907	7980	5.76	20230327	1.28	Y	003850	500	343 억	4085130	N	N	9385	N	N
77	20230616	150433	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	100	2	1.20	756153950	89450	44.68	8400	8510	8400	10850	5850	8350	8453.37	5.95	42	-17378	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5804	13.85	1.07	12	0.13	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
78	20230616	140458	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	100	2	1.20	610744200	72238	36.09	8400	8510	8400	10850	5850	8350	8454.61	5.95	42	-12997	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5804	13.85	1.07	12	0.11	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
79	20230616	130423	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8460	110	2	1.32	441301390	52182	26.07	8400	8510	8400	10850	5850	8350	8456.97	5.95	42	-6520	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5811	13.87	1.07	12	0.08	610.00	7889.00	12950	20220907	-34.67	7980	20230327	6.02	10130	-16.49	20230202	7980	6.02	20230327	12950	-34.67	20220907	7980	6.02	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
80	20230616	121020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8480	130	2	1.56	413756900	48928	24.44	8400	8510	8400	10850	5850	8350	8456.44	5.95	42	-7045	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5825	13.90	1.07	12	0.07	610.00	7889.00	12950	20220907	-34.52	7980	20230327	6.27	10130	-16.29	20230202	7980	6.27	20230327	12950	-34.52	20220907	7980	6.27	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
81	20230616	110325	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	100	2	1.20	317227640	37503	18.73	8400	8510	8400	10850	5850	8350	8458.73	5.95	42	-6516	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5804	13.85	1.07	12	0.05	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
82	20230616	100956	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8460	110	2	1.32	244502390	28901	14.44	8400	8510	8400	10850	5850	8350	8460.00	5.95	42	-5105	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5811	13.87	1.07	12	0.04	610.00	7889.00	12950	20220907	-34.67	7980	20230327	6.02	10130	-16.49	20230202	7980	6.02	20230327	12950	-34.67	20220907	7980	6.02	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
83	20230616	090725	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8440	90	2	1.08	64538990	7650	3.82	8400	8460	8400	10850	5850	8350	8436.47	5.95	42	-2249	8630	8490	8420	8280	8210	8455	8245	343	2500	500	6340	10	1	68690000	5797	13.84	1.07	12	0.01	610.00	7889.00	12950	20220907	-34.83	7980	20230327	5.76	10130	-16.68	20230202	7980	5.76	20230327	12950	-34.83	20220907	7980	5.76	20230327	1.28	Y	003850	500	343 억	4085130	N	N	14026	N	N
84	20230615	150142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8370	-170	5	-1.99	1487843960	176391	106.00	8540	8560	8350	11100	5980	8540	8434.92	6.06	84	-70514	8700	8620	8550	8470	8400	8585	8435	343	2560	500	6490	10	1	68690000	5749	13.72	1.06	12	0.26	610.00	7889.00	12950	20220907	-35.37	7980	20230327	4.89	10130	-17.37	20230202	7980	4.89	20230327	12950	-35.37	20220907	7980	4.89	20230327	1.28	Y	003850	500	343 억	4164226	N	N	10713	N	N
85	20230615	140404	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8360	-180	5	-2.11	1319999110	156339	93.95	8540	8560	8350	11100	5980	8540	8443.19	6.06	84	-65186	8700	8620	8550	8470	8400	8585	8435	343	2560	500	6490	10	1	68690000	5742	13.70	1.06	12	0.23	610.00	7889.00	12950	20220907	-35.44	7980	20230327	4.76	10130	-17.47	20230202	7980	4.76	20230327	12950	-35.44	20220907	7980	4.76	20230327	1.28	Y	003850	500	343 억	4164226	N	N	10713	N	N
86	20230615	130310	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8410	-130	5	-1.52	991779140	117147	70.40	8540	8560	8400	11100	5980	8540	8466.11	6.06	84	-49828	8700	8620	8550	8470	8400	8585	8435	343	2560	500	6490	10	1	68690000	5777	13.79	1.07	12	0.17	610.00	7889.00	12950	20220907	-35.06	7980	20230327	5.39	10130	-16.98	20230202	7980	5.39	20230327	12950	-35.06	20220907	7980	5.39	20230327	1.28	Y	003850	500	343 억	4164226	N	N	10713	N	N
87	20230615	121004	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8440	-100	5	-1.17	872887260	103034	61.92	8540	8560	8400	11100	5980	8540	8471.84	6.06	84	-41110	8700	8620	8550	8470	8400	8585	8435	343	2560	500	6490	10	1	68690000	5797	13.84	1.07	12	0.15	610.00	7889.00	12950	20220907	-34.83	7980	20230327	5.76	10130	-16.68	20230202	7980	5.76	20230327	12950	-34.83	20220907	7980	5.76	20230327	1.28	Y	003850	500	343 억	4164226	N	N	10713	N	N
88	20230615	110924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8450	-90	5	-1.05	604819780	71212	42.79	8540	8560	8440	11100	5980	8540	8493.23	6.06	84	-20907	8700	8620	8550	8470	8400	8585	8435	343	2560	500	6490	10	1	68690000	5804	13.85	1.07	12	0.10	610.00	7889.00	12950	20220907	-34.75	7980	20230327	5.89	10130	-16.58	20230202	7980	5.89	20230327	12950	-34.75	20220907	7980	5.89	20230327	1.28	Y	003850	500	343 억	4164226	N	N	10713	N	N
89	20230611	184857	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8780	-180	5	-2.01	2324927880	261237	195.05	8970	9120	8780	11640	6280	8960	8901.63	5.95	3429	-76641	9066	9012	8936	8882	8806	8975	8845	343	2680	500	6800	10	1	68690000	6031	14.39	1.11	12	0.38	610.00	7889.00	12950	20220907	-32.20	7980	20230327	10.03	10130	-13.33	20230202	7980	10.03	20230327	12950	-32.20	20220907	7980	10.03	20230327	1.29	Y	003850	500	343 억	4084028	N	N	12445	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History