KissMeData/009420/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	550	2	2.72	4078405410	199796	71.64	20200	20750	19940	26250	14150	20200	20411.31	5.49	0	-25942	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10840	4150.00	5.97	12	0.38	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.38	Y	009420	500	261 억	2869627	N	N	26591	N	N
3	20230630	150231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	300	2	1.49	3155657560	155252	55.67	20200	20700	19940	26250	14150	20200	20326.04	5.49	0	-5545	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10709	4100.00	5.90	12	0.30	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
4	20230630	140232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	300	2	1.49	2576623260	127134	45.59	20200	20700	19940	26250	14150	20200	20266.99	5.49	0	2345	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10709	4100.00	5.90	12	0.24	5.00	3474.00	24500	20230523	-16.33	12450	20220928	64.66	24500	-16.33	20230523	15090	35.85	20230227	24500	-16.33	20230523	12450	64.66	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
5	20230630	130232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	250	2	1.24	1970601560	97632	35.01	20200	20550	19940	26250	14150	20200	20183.97	5.49	0	9987	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10683	4090.00	5.89	12	0.19	5.00	3474.00	24500	20230523	-16.53	12450	20220928	64.26	24500	-16.53	20230523	15090	35.52	20230227	24500	-16.53	20230523	12450	64.26	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
6	20230630	120230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	150	2	0.74	1803996860	89479	32.08	20200	20500	19940	26250	14150	20200	20161.12	5.49	0	10378	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10631	4070.00	5.86	12	0.17	5.00	3474.00	24500	20230523	-16.94	12450	20220928	63.45	24500	-16.94	20230523	15090	34.86	20230227	24500	-16.94	20230523	12450	63.45	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
7	20230630	110231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20300	100	2	0.50	1415610160	70415	25.25	20200	20400	19940	26250	14150	20200	20103.81	5.49	0	5332	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10605	4060.00	5.84	12	0.13	5.00	3474.00	24500	20230523	-17.14	12450	20220928	63.05	24500	-17.14	20230523	15090	34.53	20230227	24500	-17.14	20230523	12450	63.05	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
8	20230630	100231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	-100	5	-0.50	1015516160	50603	18.14	20200	20400	19940	26250	14150	20200	20068.29	5.49	0	-442	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10500	4020.00	5.79	12	0.10	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
9	20230630	090232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	200	2	0.99	51213600	2522	0.90	20200	20400	20200	26250	14150	20200	20306.87	5.49	0	-1162	21533	20866	20483	19816	19433	20675	19625	261	6050	500	14140	50	1	52240638	10657	4080.00	5.87	12	0.00	5.00	3474.00	24500	20230523	-16.73	12450	20220928	63.86	24500	-16.73	20230523	15090	35.19	20230227	24500	-16.73	20230523	12450	63.86	20220928	1.38	Y	009420	500	261 억	2869627	N	N	25707	N	N
10	20230629	160231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-400	5	-1.94	5702256950	277971	144.61	20700	21150	20100	26750	14450	20600	20513.86	5.44	0	25322	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10553	4040.00	5.81	12	0.53	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.36	Y	009420	500	261 억	2839497	N	N	25707	N	N
11	20230629	150230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	-350	5	-1.70	5358757500	260978	135.77	20700	21150	20100	26750	14450	20600	20533.36	5.44	0	17520	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10579	4050.00	5.83	12	0.50	5.00	3474.00	24500	20230523	-17.35	12450	20220928	62.65	24500	-17.35	20230523	15090	34.19	20230227	24500	-17.35	20230523	12450	62.65	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
12	20230629	140229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-400	5	-1.94	4416125850	214241	111.45	20700	21150	20150	26750	14450	20600	20612.89	5.44	0	9867	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10553	4040.00	5.81	12	0.41	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
13	20230629	130229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-150	5	-0.73	3710430450	179441	93.35	20700	21150	20350	26750	14450	20600	20677.73	5.44	0	5453	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10683	4090.00	5.89	12	0.34	5.00	3474.00	24500	20230523	-16.53	12450	20220928	64.26	24500	-16.53	20230523	15090	35.52	20230227	24500	-16.53	20230523	12450	64.26	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
14	20230629	120230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-150	5	-0.73	3265846450	157683	82.03	20700	21150	20350	26750	14450	20600	20711.49	5.44	0	-1573	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10683	4090.00	5.89	12	0.30	5.00	3474.00	24500	20230523	-16.53	12450	20220928	64.26	24500	-16.53	20230523	15090	35.52	20230227	24500	-16.53	20230523	12450	64.26	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
15	20230629	110231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	50	2	0.24	2511508550	120984	62.94	20700	21150	20350	26750	14450	20600	20759.06	5.44	0	-5951	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10788	4130.00	5.94	12	0.23	5.00	3474.00	24500	20230523	-15.71	12450	20220928	65.86	24500	-15.71	20230523	15090	36.85	20230227	24500	-15.71	20230523	12450	65.86	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
16	20230629	100231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	400	2	1.94	1172739100	56458	29.37	20700	21150	20350	26750	14450	20600	20771.99	5.44	0	552	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10971	4200.00	6.04	12	0.11	5.00	3474.00	24500	20230523	-14.29	12450	20220928	68.67	24500	-14.29	20230523	15090	39.17	20230227	24500	-14.29	20230523	12450	68.67	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
17	20230629	090231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	49931800	2420	1.26	20700	20700	20500	26750	14450	20600	20633.46	5.44	0	-903	21600	21100	20800	20300	20000	20950	20150	261	6150	500	14420	50	1	52240638	10735	4110.00	5.92	12	0.00	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.36	Y	009420	500	261 억	2839497	N	N	14310	N	N
18	20230628	160229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	250	2	1.23	4000689100	191961	67.42	20650	21300	20500	26450	14250	20350	20841.80	5.43	55	6968	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10762	4120.00	5.93	12	0.37	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.37	Y	009420	500	261 억	2839117	N	N	14306	N	N
19	20230628	150230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	250	2	1.23	3784146500	181449	63.73	20650	21300	20500	26450	14250	20350	20855.43	5.43	55	3667	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10762	4120.00	5.93	12	0.35	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
20	20230628	140230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	400	2	1.97	3467503900	166126	58.35	20650	21300	20500	26450	14250	20350	20873.05	5.43	55	3124	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10840	4150.00	5.97	12	0.32	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
21	20230628	130229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	400	2	1.97	3142529050	150435	52.84	20650	21300	20500	26450	14250	20350	20889.97	5.43	55	3470	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10840	4150.00	5.97	12	0.29	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
22	20230628	120212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	500	2	2.46	2899278650	138723	48.72	20650	21300	20500	26450	14250	20350	20900.17	5.43	55	5862	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10892	4170.00	6.00	12	0.27	5.00	3474.00	24500	20230523	-14.90	12450	20220928	67.47	24500	-14.90	20230523	15090	38.17	20230227	24500	-14.90	20230523	12450	67.47	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
23	20230628	110231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	450	2	2.21	2620465700	125383	44.04	20650	21300	20500	26450	14250	20350	20900.13	5.43	55	8914	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10866	4160.00	5.99	12	0.24	5.00	3474.00	24500	20230523	-15.10	12450	20220928	67.07	24500	-15.10	20230523	15090	37.84	20230227	24500	-15.10	20230523	12450	67.07	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
24	20230628	100229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	550	2	2.70	1286966650	62030	21.79	20650	20950	20500	26450	14250	20350	20748.13	5.43	55	9781	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10918	4180.00	6.02	12	0.12	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
25	20230628	090229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	400	2	1.97	120528750	5837	2.05	20650	20800	20500	26450	14250	20350	20654.31	5.43	55	-1427	21036	20692	20256	19912	19476	20475	19695	261	6100	500	14240	50	1	52240638	10840	4150.00	5.97	12	0.01	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.37	Y	009420	500	261 억	2839117	N	N	36053	N	N
26	20230627	160230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	-350	5	-1.69	5713912920	283523	177.03	20400	20600	19820	26900	14500	20700	20153.21	5.42	0	5831	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10631	4070.00	5.86	12	0.54	5.00	3474.00	24500	20230523	-16.94	12450	20220928	63.45	24500	-16.94	20230523	15090	34.86	20230227	24500	-16.94	20230523	12450	63.45	20220928	1.36	Y	009420	500	261 억	2829317	N	N	36053	N	N
27	20230627	150230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	-550	5	-2.66	5307132970	263462	164.51	20400	20600	19820	26900	14500	20700	20143.77	5.42	0	4844	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10526	4030.00	5.80	12	0.50	5.00	3474.00	24500	20230523	-17.76	12450	20220928	61.85	24500	-17.76	20230523	15090	33.53	20230227	24500	-17.76	20230523	12450	61.85	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
28	20230627	140232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	-350	5	-1.69	4283705870	212921	132.95	20400	20600	19820	26900	14500	20700	20118.69	5.42	0	-3918	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10631	4070.00	5.86	12	0.41	5.00	3474.00	24500	20230523	-16.94	12450	20220928	63.45	24500	-16.94	20230523	15090	34.86	20230227	24500	-16.94	20230523	12450	63.45	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
29	20230627	130233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-500	5	-2.42	3731038920	185650	115.92	20400	20600	19820	26900	14500	20700	20097.09	5.42	0	-9141	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10553	4040.00	5.81	12	0.36	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
30	20230627	120233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-500	5	-2.42	3317915120	165190	103.15	20400	20600	19820	26900	14500	20700	20085.35	5.42	0	-14530	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10553	4040.00	5.81	12	0.32	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
31	20230627	110232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-500	5	-2.42	2899015470	144492	90.22	20400	20600	19820	26900	14500	20700	20063.39	5.42	0	-18575	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10553	4040.00	5.81	12	0.28	5.00	3474.00	24500	20230523	-17.55	12450	20220928	62.25	24500	-17.55	20230523	15090	33.86	20230227	24500	-17.55	20230523	12450	62.25	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
32	20230627	100228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	-600	5	-2.90	2227660870	111178	69.42	20400	20600	19820	26900	14500	20700	20036.74	5.42	0	-26346	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10500	4020.00	5.79	12	0.21	5.00	3474.00	24500	20230523	-17.96	12450	20220928	61.45	24500	-17.96	20230523	15090	33.20	20230227	24500	-17.96	20230523	12450	61.45	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
33	20230627	090230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	-150	5	-0.72	61977100	3033	1.89	20400	20600	20400	26900	14500	20700	20432.05	5.42	0	823	21706	21202	20596	20092	19486	21455	20345	261	6200	500	14490	50	1	52240638	10735	4110.00	5.92	12	0.01	5.00	3474.00	24500	20230523	-16.12	12450	20220928	65.06	24500	-16.12	20230523	15090	36.18	20230227	24500	-16.12	20230523	12450	65.06	20220928	1.36	Y	009420	500	261 억	2829317	N	N	16565	N	N
34	20230626	160229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	300	2	1.47	3293671160	159748	60.41	20550	21100	19990	26500	14300	20400	20617.92	5.37	0	20566	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10814	4140.00	5.96	12	0.31	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16562	N	N
35	20230626	150230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	200	2	0.98	2996873860	145354	54.96	20550	21100	19990	26500	14300	20400	20617.76	5.37	0	17680	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10762	4120.00	5.93	12	0.28	5.00	3474.00	24500	20230523	-15.92	12450	20220928	65.46	24500	-15.92	20230523	15090	36.51	20230227	24500	-15.92	20230523	12450	65.46	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
36	20230626	140230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	250	2	1.23	2561846160	124192	46.96	20550	21100	19990	26500	14300	20400	20628.11	5.37	0	16597	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10788	4130.00	5.94	12	0.24	5.00	3474.00	24500	20230523	-15.71	12450	20220928	65.86	24500	-15.71	20230523	15090	36.85	20230227	24500	-15.71	20230523	12450	65.86	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
37	20230626	130230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	350	2	1.72	2280513560	110593	41.82	20550	21100	19990	26500	14300	20400	20620.78	5.37	0	16864	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10840	4150.00	5.97	12	0.21	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
38	20230626	120229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	400	2	1.96	2121522510	102926	38.92	20550	21100	19990	26500	14300	20400	20612.11	5.37	0	15763	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10866	4160.00	5.99	12	0.20	5.00	3474.00	24500	20230523	-15.10	12450	20220928	67.07	24500	-15.10	20230523	15090	37.84	20230227	24500	-15.10	20230523	12450	67.07	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
39	20230626	110229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	550	2	2.70	1876318960	91154	34.47	20550	21100	19990	26500	14300	20400	20584.06	5.37	0	15298	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10944	4190.00	6.03	12	0.17	5.00	3474.00	24500	20230523	-14.49	12450	20220928	68.27	24500	-14.49	20230523	15090	38.83	20230227	24500	-14.49	20230523	12450	68.27	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
40	20230626	100229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	500	2	2.45	1194384610	58555	22.14	20550	20900	19990	26500	14300	20400	20397.65	5.37	0	10779	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10918	4180.00	6.02	12	0.11	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
41	20230626	090229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	-150	5	-0.74	43220350	2129	0.81	20550	20550	20250	26500	14300	20400	20300.78	5.37	0	-316	21366	20882	20466	19982	19566	20675	19775	261	6100	500	14280	50	1	52240638	10579	4050.00	5.83	12	0.00	5.00	3474.00	24500	20230523	-17.35	12450	20220928	62.65	24500	-17.35	20230523	15090	34.19	20230227	24500	-17.35	20230523	12450	62.65	20220928	1.40	Y	009420	500	261 억	2805087	N	N	16152	N	N
42	20230623	152905	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-450	5	-2.15	5141930700	252181	134.67	20950	20950	20050	27150	14650	20900	20389.82	5.27	0	20308	21300	21100	20800	20600	20300	21200	20700	261	6250	500	14630	50	1	52240638	10683	4090.00	5.89	12	0.48	5.00	3474.00	24500	20230523	-16.53	12450	20220928	64.26	24500	-16.53	20230523	15090	35.52	20230227	24500	-16.53	20230523	12450	64.26	20220928	1.40	Y	009420	500	261 억	2752826	N	N	7133	N	N
43	20230623	140209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20300	-600	5	-2.87	4514938200	221369	118.22	20950	20950	20050	27150	14650	20900	20395.51	5.27	0	13970	21300	21100	20800	20600	20300	21200	20700	261	6250	500	14630	50	1	52240638	10605	4060.00	5.84	12	0.42	5.00	3474.00	24500	20230523	-17.14	12450	20220928	63.05	24500	-17.14	20230523	15090	34.53	20230227	24500	-17.14	20230523	12450	63.05	20220928	1.40	Y	009420	500	261 억	2752826	N	N	7133	N	N
44	20230622	160609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	0	3	0.00	3879701350	186889	96.24	20750	21000	20500	27150	14650	20900	20759.37	5.19	55	38756	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10918	4180.00	6.02	12	0.36	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.39	Y	009420	500	261 억	2712699	N	N	7133	N	N
45	20230622	150412	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-200	5	-0.96	3273300050	157756	81.24	20750	21000	20500	27150	14650	20900	20749.13	5.19	55	36040	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10814	4140.00	5.96	12	0.30	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
46	20230622	140528	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-150	5	-0.72	2499999850	120453	62.03	20750	21000	20500	27150	14650	20900	20754.98	5.19	55	21075	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10840	4150.00	5.97	12	0.23	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
47	20230622	130911	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-150	5	-0.72	2292939400	110493	56.90	20750	21000	20500	27150	14650	20900	20751.90	5.19	55	18506	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10840	4150.00	5.97	12	0.21	5.00	3474.00	24500	20230523	-15.31	12450	20220928	66.67	24500	-15.31	20230523	15090	37.51	20230227	24500	-15.31	20230523	12450	66.67	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
48	20230622	120733	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	0	3	0.00	2045220300	98593	50.77	20750	21000	20500	27150	14650	20900	20744.07	5.19	55	14212	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10918	4180.00	6.02	12	0.19	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
49	20230622	111020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	50	2	0.24	1760057800	84957	43.75	20750	20950	20500	27150	14650	20900	20717.04	5.19	55	10086	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10944	4190.00	6.03	12	0.16	5.00	3474.00	24500	20230523	-14.49	12450	20220928	68.27	24500	-14.49	20230523	15090	38.83	20230227	24500	-14.49	20230523	12450	68.27	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
50	20230622	100228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-200	5	-0.96	792333850	38191	19.67	20750	20950	20600	27150	14650	20900	20746.61	5.19	55	-2702	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10814	4140.00	5.96	12	0.07	5.00	3474.00	24500	20230523	-15.51	12450	20220928	66.27	24500	-15.51	20230523	15090	37.18	20230227	24500	-15.51	20230523	12450	66.27	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
51	20230622	090654	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	75386050	3631	1.87	20750	20800	20700	27150	14650	20900	20761.79	5.19	55	1032	21366	21132	20966	20732	20566	21050	20650	261	6250	500	14630	50	1	52240638	10866	4160.00	5.99	12	0.01	5.00	3474.00	24500	20230523	-15.10	12450	20220928	67.07	24500	-15.10	20230523	15090	37.84	20230227	24500	-15.10	20230523	12450	67.07	20220928	1.39	Y	009420	500	261 억	2712699	N	N	4205	N	N
52	20230621	160127	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-250	5	-1.18	4052624900	193268	60.97	21050	21200	20800	27450	14850	21150	20969.14	5.05	55	11081	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10918	4180.00	6.02	12	0.37	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.41	Y	009420	500	261 억	2640387	N	N	4205	N	N
53	20230621	150223	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	3647511450	173903	54.86	21050	21200	20800	27450	14850	21150	20974.40	5.05	55	9502	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10944	4190.00	6.03	12	0.33	5.00	3474.00	24500	20230523	-14.49	12450	20220928	68.27	24500	-14.49	20230523	15090	38.83	20230227	24500	-14.49	20230523	12450	68.27	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
54	20230621	140450	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-250	5	-1.18	2777019750	132208	41.71	21050	21200	20850	27450	14850	21150	21004.93	5.05	55	21320	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10918	4180.00	6.02	12	0.25	5.00	3474.00	24500	20230523	-14.69	12450	20220928	67.87	24500	-14.69	20230523	15090	38.50	20230227	24500	-14.69	20230523	12450	67.87	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
55	20230621	130440	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	-150	5	-0.71	2013784500	95712	30.19	21050	21200	20850	27450	14850	21150	21040.04	5.05	55	11393	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10971	4200.00	6.04	12	0.18	5.00	3474.00	24500	20230523	-14.29	12450	20220928	68.67	24500	-14.29	20230523	15090	39.17	20230227	24500	-14.29	20230523	12450	68.67	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
56	20230621	120145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-100	5	-0.47	1701544650	80855	25.51	21050	21200	20850	27450	14850	21150	21044.40	5.05	55	10672	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10997	4210.00	6.06	12	0.15	5.00	3474.00	24500	20230523	-14.08	12450	20220928	69.08	24500	-14.08	20230523	15090	39.50	20230227	24500	-14.08	20230523	12450	69.08	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
57	20230621	110557	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	50	2	0.24	1427927200	67897	21.42	21050	21200	20850	27450	14850	21150	21030.78	5.05	55	10372	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	11075	4240.00	6.10	12	0.13	5.00	3474.00	24500	20230523	-13.47	12450	20220928	70.28	24500	-13.47	20230523	15090	40.49	20230227	24500	-13.47	20230523	12450	70.28	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
58	20230621	100345	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-50	5	-0.24	863239150	41064	12.95	21050	21200	20850	27450	14850	21150	21021.80	5.05	55	7547	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	11023	4220.00	6.07	12	0.08	5.00	3474.00	24500	20230523	-13.88	12450	20220928	69.48	24500	-13.88	20230523	15090	39.83	20230227	24500	-13.88	20230523	12450	69.48	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
59	20230621	091015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	196760150	9377	2.96	21050	21150	20900	27450	14850	21150	20983.27	5.05	55	494	21850	21500	21200	20850	20550	21350	20700	261	6300	500	14800	50	1	52240638	10944	4190.00	6.03	12	0.02	5.00	3474.00	24500	20230523	-14.49	12450	20220928	68.27	24500	-14.49	20230523	15090	38.83	20230227	24500	-14.49	20230523	12450	68.27	20220928	1.41	Y	009420	500	261 억	2640387	N	N	58711	N	N
60	20230620	160219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	-350	5	-1.63	6658648650	315187	163.07	21450	21550	20900	27950	15050	21500	21126.02	5.02	-5526	16994	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	11049	4230.00	6.09	12	0.60	5.00	3474.00	24500	20230523	-13.67	12450	20220928	69.88	24500	-13.67	20230523	15090	40.16	20230227	24500	-13.67	20230523	12450	69.88	20220928	1.45	Y	009420	500	261 억	2623873	N	N	58711	N	N
61	20230620	150725	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-400	5	-1.86	6212868300	294072	152.14	21450	21550	20900	27950	15050	21500	21127.03	5.02	-5526	17124	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	11023	4220.00	6.07	12	0.56	5.00	3474.00	24500	20230523	-13.88	12450	20220928	69.48	24500	-13.88	20230523	15090	39.83	20230227	24500	-13.88	20230523	12450	69.48	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
62	20230620	140337	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-450	5	-2.09	5090365650	240775	124.57	21450	21550	20900	27950	15050	21500	21141.59	5.02	-5526	-76	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	10997	4210.00	6.06	12	0.46	5.00	3474.00	24500	20230523	-14.08	12450	20220928	69.08	24500	-14.08	20230523	15090	39.50	20230227	24500	-14.08	20230523	12450	69.08	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
63	20230620	130734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-400	5	-1.86	4154975050	196463	101.64	21450	21550	20900	27950	15050	21500	21148.89	5.02	-5526	-8839	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	11023	4220.00	6.07	12	0.38	5.00	3474.00	24500	20230523	-13.88	12450	20220928	69.48	24500	-13.88	20230523	15090	39.83	20230227	24500	-13.88	20230523	12450	69.48	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
64	20230620	120212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-450	5	-2.09	3496128800	165230	85.48	21450	21550	20900	27950	15050	21500	21159.16	5.02	-5526	-18696	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	10997	4210.00	6.06	12	0.32	5.00	3474.00	24500	20230523	-14.08	12450	20220928	69.08	24500	-14.08	20230523	15090	39.50	20230227	24500	-14.08	20230523	12450	69.08	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
65	20230620	110636	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-450	5	-2.09	2993078900	141347	73.13	21450	21550	20900	27950	15050	21500	21175.40	5.02	-5526	-29115	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	10997	4210.00	6.06	12	0.27	5.00	3474.00	24500	20230523	-14.08	12450	20220928	69.08	24500	-14.08	20230523	15090	39.50	20230227	24500	-14.08	20230523	12450	69.08	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
66	20230620	100249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	-250	5	-1.16	1149969650	53898	27.88	21450	21550	21200	27950	15050	21500	21336.04	5.02	-5526	-25324	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	11101	4250.00	6.12	12	0.10	5.00	3474.00	24500	20230523	-13.27	12450	20220928	70.68	24500	-13.27	20230523	15090	40.82	20230227	24500	-13.27	20230523	12450	70.68	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
67	20230620	090120	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-50	5	-0.23	7291300	340	0.18	21450	21450	21400	27950	15050	21500	21445.00	5.02	-5526	-114	22266	21882	21616	21232	20966	21750	21100	261	6450	500	15050	50	1	52240638	11206	4290.00	6.17	12	0.00	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.45	Y	009420	500	261 억	2623873	N	N	9188	N	N
68	20230619	160226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-250	5	-1.15	4132004850	191876	43.98	21800	22000	21350	28250	15250	21750	21534.63	4.96	0	-21595	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11232	4300.00	6.19	12	0.37	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.43	Y	009420	500	261 억	2590390	N	N	9110	N	N
69	20230619	150406	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-300	5	-1.38	3714508700	172442	39.52	21800	22000	21350	28250	15250	21750	21540.38	4.96	0	-17606	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11206	4290.00	6.17	12	0.33	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
70	20230619	140838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21400	-350	5	-1.61	3151296000	146116	33.49	21800	22000	21350	28250	15250	21750	21566.83	4.96	0	-6837	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11179	4280.00	6.16	12	0.28	5.00	3474.00	24500	20230523	-12.65	12450	20220928	71.89	24500	-12.65	20230523	15090	41.82	20230227	24500	-12.65	20230523	12450	71.89	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
71	20230619	130242	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-250	5	-1.15	2656650300	123001	28.19	21800	22000	21350	28250	15250	21750	21598.35	4.96	0	-188	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11232	4300.00	6.19	12	0.24	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
72	20230619	120207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-250	5	-1.15	2489639250	115227	26.41	21800	22000	21350	28250	15250	21750	21606.13	4.96	0	2167	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11232	4300.00	6.19	12	0.22	5.00	3474.00	24500	20230523	-12.24	12450	20220928	72.69	24500	-12.24	20230523	15090	42.48	20230227	24500	-12.24	20230523	12450	72.69	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
73	20230619	110645	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-300	5	-1.38	2068059300	95560	21.90	21800	22000	21350	28250	15250	21750	21641.24	4.96	0	1285	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11206	4290.00	6.17	12	0.18	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
74	20230619	100511	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21700	-50	5	-0.23	1624302000	74941	17.18	21800	22000	21350	28250	15250	21750	21674.20	4.96	0	973	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11336	4340.00	6.25	12	0.14	5.00	3474.00	24500	20230523	-11.43	12450	20220928	74.30	24500	-11.43	20230523	15090	43.80	20230227	24500	-11.43	20230523	12450	74.30	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
75	20230619	090217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	-200	5	-0.92	77585650	3580	0.82	21800	21850	21500	28250	15250	21750	21667.23	4.96	0	-2658	22850	22300	21850	21300	20850	22575	21575	261	6500	500	15220	50	1	52240638	11258	4310.00	6.20	12	0.01	5.00	3474.00	24500	20230523	-12.04	12450	20220928	73.09	24500	-12.04	20230523	15090	42.81	20230227	24500	-12.04	20230523	12450	73.09	20220928	1.43	Y	009420	500	261 억	2590390	N	N	38721	N	N
76	20230616	160137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	400	2	1.87	9153896250	417527	160.11	21500	22400	21400	27750	14950	21350	21924.11	4.99	55	-16085	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11362	4350.00	6.26	12	0.80	5.00	3474.00	24500	20230523	-11.22	12450	20220928	74.70	24500	-11.22	20230523	15090	44.14	20230227	24500	-11.22	20230523	12450	74.70	20220928	1.46	Y	009420	500	261 억	2607107	N	N	38721	N	N
77	20230616	150728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	250	2	1.17	8693090850	396300	151.97	21500	22400	21400	27750	14950	21350	21935.63	4.99	55	-22633	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11284	4320.00	6.22	12	0.76	5.00	3474.00	24500	20230523	-11.84	12450	20220928	73.49	24500	-11.84	20230523	15090	43.14	20230227	24500	-11.84	20230523	12450	73.49	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
78	20230616	140742	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	300	2	1.41	7892863500	359377	137.81	21500	22400	21400	27750	14950	21350	21962.63	4.99	55	-10676	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11310	4330.00	6.23	12	0.69	5.00	3474.00	24500	20230523	-11.63	12450	20220928	73.90	24500	-11.63	20230523	15090	43.47	20230227	24500	-11.63	20230523	12450	73.90	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
79	20230616	130920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	550	2	2.58	7101762850	323084	123.90	21500	22400	21400	27750	14950	21350	21981.17	4.99	55	-1446	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11441	4380.00	6.30	12	0.62	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
80	20230616	120507	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	22000	650	2	3.04	6644421200	302269	115.91	21500	22400	21400	27750	14950	21350	21981.81	4.99	55	4951	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11493	4400.00	6.33	12	0.58	5.00	3474.00	24500	20230523	-10.20	12450	20220928	76.71	24500	-10.20	20230523	15090	45.79	20230227	24500	-10.20	20230523	12450	76.71	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
81	20230616	110705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	550	2	2.58	5770652750	262383	100.62	21500	22400	21400	27750	14950	21350	21993.24	4.99	55	8305	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11441	4380.00	6.30	12	0.50	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
82	20230616	100445	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	22150	800	2	3.75	4326110750	196323	75.29	21500	22400	21400	27750	14950	21350	22035.68	4.99	55	20997	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11571	4430.00	6.38	12	0.38	5.00	3474.00	24500	20230523	-9.59	12450	20220928	77.91	24500	-9.59	20230523	15090	46.79	20230227	24500	-9.59	20230523	12450	77.91	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
83	20230616	090635	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	100	2	0.47	115767700	5388	2.07	21500	21600	21400	27750	14950	21350	21486.21	4.99	55	-209	22116	21732	21416	21032	20716	21700	21000	261	6400	500	14940	50	1	52240638	11206	4290.00	6.17	12	0.01	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.46	Y	009420	500	261 억	2607107	N	N	54806	N	N
84	20230615	150627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	-200	5	-0.93	5113120900	238599	107.90	21350	21800	21100	28000	15100	21550	21429.77	5.04	110	-35572	22116	21832	21566	21282	21016	21700	21150	261	6450	500	15080	50	1	52240638	11153	4270.00	6.15	12	0.46	5.00	3474.00	24500	20230523	-12.86	12450	20220928	71.49	24500	-12.86	20230523	15090	41.48	20230227	24500	-12.86	20230523	12450	71.49	20220928	1.46	Y	009420	500	261 억	2635228	N	N	45663	N	N
85	20230615	141034	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	-250	5	-1.16	4618973600	215500	97.46	21350	21800	21100	28000	15100	21550	21433.75	5.04	110	-37018	22116	21832	21566	21282	21016	21700	21150	261	6450	500	15080	50	1	52240638	11127	4260.00	6.13	12	0.41	5.00	3474.00	24500	20230523	-13.06	12450	20220928	71.08	24500	-13.06	20230523	15090	41.15	20230227	24500	-13.06	20230523	12450	71.08	20220928	1.46	Y	009420	500	261 억	2635228	N	N	45663	N	N
86	20230615	130844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-100	5	-0.46	4022039850	187553	84.82	21350	21800	21100	28000	15100	21550	21444.82	5.04	110	-31839	22116	21832	21566	21282	21016	21700	21150	261	6450	500	15080	50	1	52240638	11206	4290.00	6.17	12	0.36	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.46	Y	009420	500	261 억	2635228	N	N	45663	N	N
87	20230615	120724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-100	5	-0.46	3812698850	177799	80.41	21350	21800	21100	28000	15100	21550	21443.87	5.04	110	-31475	22116	21832	21566	21282	21016	21700	21150	261	6450	500	15080	50	1	52240638	11206	4290.00	6.17	12	0.34	5.00	3474.00	24500	20230523	-12.45	12450	20220928	72.29	24500	-12.45	20230523	15090	42.15	20230227	24500	-12.45	20230523	12450	72.29	20220928	1.46	Y	009420	500	261 억	2635228	N	N	45663	N	N
88	20230615	110904	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	-300	5	-1.39	2448749000	113686	51.41	21350	21800	21250	28000	15100	21550	21539.58	5.04	110	-21304	22116	21832	21566	21282	21016	21700	21150	261	6450	500	15080	50	1	52240638	11101	4250.00	6.12	12	0.22	5.00	3474.00	24500	20230523	-13.27	12450	20220928	70.68	24500	-13.27	20230523	15090	40.82	20230227	24500	-13.27	20230523	12450	70.68	20220928	1.46	Y	009420	500	261 억	2635228	N	N	45663	N	N
89	20230611	184908	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	-250	5	-1.13	6715323100	306793	85.51	22100	22350	21650	28750	15550	22150	21888.87	5.22	-95765	-54978	22783	22466	22083	21766	21383	22275	21575	261	6600	500	15500	50	1	52240638	11441	4380.00	6.30	12	0.59	5.00	3474.00	24500	20230523	-10.61	12450	20220928	75.90	24500	-10.61	20230523	15090	45.13	20230227	24500	-10.61	20230523	12450	75.90	20220928	1.40	Y	009420	500	261 억	2727873	N	N	82736	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History