KissMeData/185750/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	160826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82100	1100	2	1.36	1106775100	13574	81.18	81000	82200	80400	105300	56700	81000	81535.82	8.37	0	-1080	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10319	12.75	1.57	12	0.11	6441.00	52278.00	89700	20230607	-8.47	69700	20221013	17.79	89700	-8.47	20230607	75700	8.45	20230314	93100	-11.82	20220713	73000	12.47	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1636	N	N
3	20230630	150829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	800	2	0.99	935726000	11490	68.72	81000	82100	80400	105300	56700	81000	81438.29	8.37	0	-96	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10281	12.70	1.56	12	0.09	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
4	20230630	140828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81700	700	2	0.86	738848400	9083	54.32	81000	82100	80400	105300	56700	81000	81344.09	8.37	0	540	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10268	12.68	1.56	12	0.07	6441.00	52278.00	89700	20230607	-8.92	69700	20221013	17.22	89700	-8.92	20230607	75700	7.93	20230314	93100	-12.24	20220713	73000	11.92	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
5	20230630	130827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	800	2	0.99	551999600	6795	40.64	81000	82100	80400	105300	56700	81000	81236.14	8.37	0	181	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10281	12.70	1.56	12	0.05	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
6	20230630	120826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	800	2	0.99	461296400	5685	34.00	81000	82100	80400	105300	56700	81000	81142.73	8.37	0	-100	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10281	12.70	1.56	12	0.05	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
7	20230630	110828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81600	600	2	0.74	411478700	5075	30.35	81000	82100	80400	105300	56700	81000	81079.55	8.37	0	40	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10256	12.67	1.56	12	0.04	6441.00	52278.00	89700	20230607	-9.03	69700	20221013	17.07	89700	-9.03	20230607	75700	7.79	20230314	93100	-12.35	20220713	73000	11.78	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
8	20230630	100828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81300	300	2	0.37	278632500	3440	20.57	81000	82100	80400	105300	56700	81000	80997.82	8.37	0	-364	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10218	12.62	1.56	12	0.03	6441.00	52278.00	89700	20230607	-9.36	69700	20221013	16.64	89700	-9.36	20230607	75700	7.40	20230314	93100	-12.67	20220713	73000	11.37	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
9	20230630	090828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81200	200	2	0.25	39491900	486	2.91	81000	82100	81000	105300	56700	81000	81259.05	8.37	0	126	83133	82066	81533	80466	79933	81800	80200	314	24300	2500	61560	100	1	12568464	10206	12.61	1.55	12	0.00	6441.00	52278.00	89700	20230607	-9.48	69700	20221013	16.50	89700	-9.48	20230607	75700	7.27	20230314	93100	-12.78	20220713	73000	11.23	20221013	0.60	Y	185750	2500	314 억	1052471	N	N	1556	N	N
10	20230629	160826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81000	-1300	5	-1.58	1346036900	16482	152.39	82100	82600	81000	106900	57700	82300	81669.03	8.40	0	-4579	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10180	12.58	1.55	12	0.13	6441.00	52278.00	89700	20230607	-9.70	69700	20221013	16.21	89700	-9.70	20230607	75700	7.00	20230314	93100	-13.00	20220713	73000	10.96	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1556	N	N
11	20230629	150823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81100	-1200	5	-1.46	1134635000	13873	128.26	82100	82600	81100	106900	57700	82300	81787.28	8.40	0	-4509	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10193	12.59	1.55	12	0.11	6441.00	52278.00	89700	20230607	-9.59	69700	20221013	16.36	89700	-9.59	20230607	75700	7.13	20230314	93100	-12.89	20220713	73000	11.10	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
12	20230629	140821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	-500	5	-0.61	763655300	9318	86.15	82100	82600	81600	106900	57700	82300	81954.85	8.40	0	-4139	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10281	12.70	1.56	12	0.07	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
13	20230629	130822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81700	-600	5	-0.73	598296800	7300	67.49	82100	82600	81600	106900	57700	82300	81958.47	8.40	0	-2939	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10268	12.68	1.56	12	0.06	6441.00	52278.00	89700	20230607	-8.92	69700	20221013	17.22	89700	-8.92	20230607	75700	7.93	20230314	93100	-12.24	20220713	73000	11.92	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
14	20230629	120825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81700	-600	5	-0.73	508706000	6203	57.35	82100	82600	81600	106900	57700	82300	82009.67	8.40	0	-2769	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10268	12.68	1.56	12	0.05	6441.00	52278.00	89700	20230607	-8.92	69700	20221013	17.22	89700	-8.92	20230607	75700	7.93	20230314	93100	-12.24	20220713	73000	11.92	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
15	20230629	110825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82000	-300	5	-0.36	407099900	4962	45.88	82100	82600	81600	106900	57700	82300	82043.51	8.40	0	-2255	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10306	12.73	1.57	12	0.04	6441.00	52278.00	89700	20230607	-8.58	69700	20221013	17.65	89700	-8.58	20230607	75700	8.32	20230314	93100	-11.92	20220713	73000	12.33	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
16	20230629	100827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82400	100	2	0.12	298624200	3643	33.68	82100	82600	81600	106900	57700	82300	81972.06	8.40	0	-1733	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10356	12.79	1.58	12	0.03	6441.00	52278.00	89700	20230607	-8.14	69700	20221013	18.22	89700	-8.14	20230607	75700	8.85	20230314	93100	-11.49	20220713	73000	12.88	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
17	20230629	090747	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	-500	5	-0.61	89669300	1095	10.12	82100	82200	81600	106900	57700	82300	81889.77	8.40	0	-690	84033	83166	82633	81766	81233	82900	81500	314	24600	2500	62540	100	1	12568464	10281	12.70	1.56	12	0.01	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1056187	N	N	1902	N	N
18	20230628	160813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82300	-900	5	-1.08	892394200	10800	84.43	83400	83500	82100	108100	58300	83200	82629.09	8.42	12	-2249	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10344	12.78	1.57	12	0.09	6441.00	52278.00	89700	20230607	-8.25	69700	20221013	18.08	89700	-8.25	20230607	75700	8.72	20230314	93100	-11.60	20220713	73000	12.74	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	1902	N	N
19	20230628	150820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82300	-900	5	-1.08	842098200	10189	79.66	83400	83500	82100	108100	58300	83200	82647.78	8.42	12	-2085	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10344	12.78	1.57	12	0.08	6441.00	52278.00	89700	20230607	-8.25	69700	20221013	18.08	89700	-8.25	20230607	75700	8.72	20230314	93100	-11.60	20220713	73000	12.74	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
20	20230628	140818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82600	-600	5	-0.72	654237500	7908	61.82	83400	83500	82500	108100	58300	83200	82731.10	8.42	12	-1883	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10382	12.82	1.58	12	0.06	6441.00	52278.00	89700	20230607	-7.92	69700	20221013	18.51	89700	-7.92	20230607	75700	9.11	20230314	93100	-11.28	20220713	73000	13.15	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
21	20230628	130818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82700	-500	5	-0.60	522985000	6319	49.40	83400	83500	82600	108100	58300	83200	82763.89	8.42	12	-1550	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10394	12.84	1.58	12	0.05	6441.00	52278.00	89700	20230607	-7.80	69700	20221013	18.65	89700	-7.80	20230607	75700	9.25	20230314	93100	-11.17	20220713	73000	13.29	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
22	20230628	120829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82600	-600	5	-0.72	425866200	5145	40.22	83400	83500	82600	108100	58300	83200	82772.83	8.42	12	-1138	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10382	12.82	1.58	12	0.04	6441.00	52278.00	89700	20230607	-7.92	69700	20221013	18.51	89700	-7.92	20230607	75700	9.11	20230314	93100	-11.28	20220713	73000	13.15	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
23	20230628	110823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82800	-400	5	-0.48	376756000	4551	35.58	83400	83500	82600	108100	58300	83200	82785.32	8.42	12	-1067	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10407	12.86	1.58	12	0.04	6441.00	52278.00	89700	20230607	-7.69	69700	20221013	18.79	89700	-7.69	20230607	75700	9.38	20230314	93100	-11.06	20220713	73000	13.42	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
24	20230628	100824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82700	-500	5	-0.60	259778200	3137	24.53	83400	83500	82700	108100	58300	83200	82811.03	8.42	12	-905	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10394	12.84	1.58	12	0.02	6441.00	52278.00	89700	20230607	-7.80	69700	20221013	18.65	89700	-7.80	20230607	75700	9.25	20230314	93100	-11.17	20220713	73000	13.29	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
25	20230628	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82800	-400	5	-0.48	24813100	299	2.34	83400	83500	82800	108100	58300	83200	82986.96	8.42	12	-99	84533	83866	83133	82466	81733	84200	82800	314	24900	2500	63230	100	1	12568464	10407	12.86	1.58	12	0.00	6441.00	52278.00	89700	20230607	-7.69	69700	20221013	18.79	89700	-7.69	20230607	75700	9.38	20230314	93100	-11.06	20220713	73000	13.42	20221013	0.60	Y	185750	2500	314 억	1058204	N	N	610	N	N
26	20230627	160819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83200	600	2	0.73	1057808300	12760	111.96	82600	83800	82400	107300	57900	82600	82900.27	8.41	0	1522	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10457	12.92	1.59	12	0.10	6441.00	52278.00	89700	20230607	-7.25	69700	20221013	19.37	89700	-7.25	20230607	75700	9.91	20230314	93100	-10.63	20220713	73000	13.97	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	610	N	N
27	20230627	150824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82600	0	3	0.00	975833200	11774	103.31	82600	83800	82400	107300	57900	82600	82880.35	8.41	0	1513	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10382	12.82	1.58	12	0.09	6441.00	52278.00	89700	20230607	-7.92	69700	20221013	18.51	89700	-7.92	20230607	75700	9.11	20230314	93100	-11.28	20220713	73000	13.15	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
28	20230627	140834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82700	100	2	0.12	729941800	8799	77.20	82600	83800	82600	107300	57900	82600	82957.36	8.41	0	778	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10394	12.84	1.58	12	0.07	6441.00	52278.00	89700	20230607	-7.80	69700	20221013	18.65	89700	-7.80	20230607	75700	9.25	20230314	93100	-11.17	20220713	73000	13.29	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
29	20230627	130832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82800	200	2	0.24	509446200	6138	53.86	82600	83800	82600	107300	57900	82600	82998.73	8.41	0	-180	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10407	12.86	1.58	12	0.05	6441.00	52278.00	89700	20230607	-7.69	69700	20221013	18.79	89700	-7.69	20230607	75700	9.38	20230314	93100	-11.06	20220713	73000	13.42	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
30	20230627	120833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82900	300	2	0.36	411215800	4954	43.47	82600	83800	82600	107300	57900	82600	83006.82	8.41	0	-139	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10419	12.87	1.59	12	0.04	6441.00	52278.00	89700	20230607	-7.58	69700	20221013	18.94	89700	-7.58	20230607	75700	9.51	20230314	93100	-10.96	20220713	73000	13.56	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
31	20230627	110840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83500	900	2	1.09	353996000	4266	37.43	82600	83800	82600	107300	57900	82600	82980.78	8.41	0	-14	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10495	12.96	1.60	12	0.03	6441.00	52278.00	89700	20230607	-6.91	69700	20221013	19.80	89700	-6.91	20230607	75700	10.30	20230314	93100	-10.31	20220713	73000	14.38	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
32	20230627	100814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82900	300	2	0.36	230714100	2782	24.41	82600	83800	82600	107300	57900	82600	82931.02	8.41	0	186	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10419	12.87	1.59	12	0.02	6441.00	52278.00	89700	20230607	-7.58	69700	20221013	18.94	89700	-7.58	20230607	75700	9.51	20230314	93100	-10.96	20220713	73000	13.56	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
33	20230627	090819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83800	1200	2	1.45	36979800	445	3.90	82600	83800	82600	107300	57900	82600	83100.67	8.41	0	118	84866	83732	82666	81532	80466	84300	82100	314	24700	2500	62770	100	1	12568464	10532	13.01	1.60	12	0.00	6441.00	52278.00	89700	20230607	-6.58	69700	20221013	20.23	89700	-6.58	20230607	75700	10.70	20230314	93100	-9.99	20220713	73000	14.79	20221013	0.60	Y	185750	2500	314 억	1056401	N	N	542	N	N
34	20230626	160818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82600	200	2	0.24	947531600	11397	48.91	82500	83800	81600	107100	57700	82400	83138.69	8.41	0	-631	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10382	12.82	1.58	12	0.09	6441.00	52278.00	89700	20230607	-7.92	69700	20221013	18.51	89700	-7.92	20230607	75700	9.11	20230314	93100	-11.28	20220713	73000	13.15	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	542	N	N
35	20230626	150824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82900	500	2	0.61	857654200	10310	44.24	82500	83800	81600	107100	57700	82400	83186.63	8.41	0	-404	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10419	12.87	1.59	12	0.08	6441.00	52278.00	89700	20230607	-7.58	69700	20221013	18.94	89700	-7.58	20230607	75700	9.51	20230314	93100	-10.96	20220713	73000	13.56	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
36	20230626	140823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83100	700	2	0.85	626180000	7516	32.25	82500	83800	81600	107100	57700	82400	83312.93	8.41	0	-670	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10444	12.90	1.59	12	0.06	6441.00	52278.00	89700	20230607	-7.36	69700	20221013	19.23	89700	-7.36	20230607	75700	9.78	20230314	93100	-10.74	20220713	73000	13.84	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
37	20230626	130817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83400	1000	2	1.21	547143000	6566	28.18	82500	83800	81600	107100	57700	82400	83329.73	8.41	0	-616	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10482	12.95	1.60	12	0.05	6441.00	52278.00	89700	20230607	-7.02	69700	20221013	19.66	89700	-7.02	20230607	75700	10.17	20230314	93100	-10.42	20220713	73000	14.25	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
38	20230626	120818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83500	1100	2	1.33	516060000	6194	26.58	82500	83800	81600	107100	57700	82400	83316.11	8.41	0	-417	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10495	12.96	1.60	12	0.05	6441.00	52278.00	89700	20230607	-6.91	69700	20221013	19.80	89700	-6.91	20230607	75700	10.30	20230314	93100	-10.31	20220713	73000	14.38	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
39	20230626	110818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83700	1300	2	1.58	396501300	4766	20.45	82500	83800	81600	107100	57700	82400	83193.73	8.41	0	1	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10520	12.99	1.60	12	0.04	6441.00	52278.00	89700	20230607	-6.69	69700	20221013	20.09	89700	-6.69	20230607	75700	10.57	20230314	93100	-10.10	20220713	73000	14.66	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
40	20230626	100818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83400	1000	2	1.21	203802400	2462	10.56	82500	83500	81600	107100	57700	82400	82779.20	8.41	0	-742	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10482	12.95	1.60	12	0.02	6441.00	52278.00	89700	20230607	-7.02	69700	20221013	19.66	89700	-7.02	20230607	75700	10.17	20230314	93100	-10.42	20220713	73000	14.25	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
41	20230626	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	81800	-600	5	-0.73	42989800	524	2.25	82500	82600	81600	107100	57700	82400	82041.60	8.41	0	-102	85533	83966	82733	81166	79933	83350	80550	314	24700	2500	62620	100	1	12568464	10281	12.70	1.56	12	0.00	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1056951	N	N	2386	N	N
42	20230623	180408	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82400	-2100	5	-2.49	1887147800	22775	121.23	83500	84300	81500	109800	59200	84500	82860.80	8.43	0	-3093	86033	85266	84233	83466	82433	85650	83850	314	25300	2500	64220	100	1	12568464	10356	12.79	1.58	12	0.18	6441.00	52278.00	89700	20230607	-8.14	69700	20221013	18.22	89700	-8.14	20230607	75700	8.85	20230314	93100	-11.49	20220713	73000	12.88	20221013	0.60	Y	185750	2500	314 억	1059182	N	N	1857	N	N
43	20230623	140648	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	82300	-2200	5	-2.60	1551209600	18700	99.54	83500	84300	81500	109800	59200	84500	82952.39	8.43	0	-2442	86033	85266	84233	83466	82433	85650	83850	314	25300	2500	64220	100	1	12568464	10344	12.78	1.57	12	0.15	6441.00	52278.00	89700	20230607	-8.25	69700	20221013	18.08	89700	-8.25	20230607	75700	8.72	20230314	93100	-11.60	20220713	73000	12.74	20221013	0.60	Y	185750	2500	314 억	1059182	N	N	2948	N	N
44	20230622	160827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84500	600	2	0.72	1571518000	18768	157.00	83400	85000	83200	109000	58800	83900	83719.10	8.43	12	-1360	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10620	13.12	1.62	12	0.15	6441.00	52278.00	89700	20230607	-5.80	69700	20221013	21.23	89700	-5.80	20230607	75700	11.62	20230314	93100	-9.24	20220713	73000	15.75	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	2948	N	N
45	20230622	150804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83700	-200	5	-0.24	1243023400	14871	124.40	83400	85000	83200	109000	58800	83900	83587.08	8.43	12	-610	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10520	12.99	1.60	12	0.12	6441.00	52278.00	89700	20230607	-6.69	69700	20221013	20.09	89700	-6.69	20230607	75700	10.57	20230314	93100	-10.10	20220713	73000	14.66	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
46	20230622	140632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83300	-600	5	-0.72	944421000	11308	94.60	83400	84000	83200	109000	58800	83900	83517.95	8.43	12	-1295	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10470	12.93	1.59	12	0.09	6441.00	52278.00	89700	20230607	-7.13	69700	20221013	19.51	89700	-7.13	20230607	75700	10.04	20230314	93100	-10.53	20220713	73000	14.11	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
47	20230622	130515	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83400	-500	5	-0.60	757052100	9059	75.78	83400	84000	83400	109000	58800	83900	83569.06	8.43	12	-984	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10482	12.95	1.60	12	0.07	6441.00	52278.00	89700	20230607	-7.02	69700	20221013	19.66	89700	-7.02	20230607	75700	10.17	20230314	93100	-10.42	20220713	73000	14.25	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
48	20230622	120621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83500	-400	5	-0.48	529996200	6339	53.03	83400	84000	83400	109000	58800	83900	83608.80	8.43	12	-1212	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10495	12.96	1.60	12	0.05	6441.00	52278.00	89700	20230607	-6.91	69700	20221013	19.80	89700	-6.91	20230607	75700	10.30	20230314	93100	-10.31	20220713	73000	14.38	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
49	20230622	110248	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83500	-400	5	-0.48	374896200	4483	37.50	83400	84000	83400	109000	58800	83900	83626.19	8.43	12	-1266	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10495	12.96	1.60	12	0.04	6441.00	52278.00	89700	20230607	-6.91	69700	20221013	19.80	89700	-6.91	20230607	75700	10.30	20230314	93100	-10.31	20220713	73000	14.38	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
50	20230622	100139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83600	-300	5	-0.36	247298500	2956	24.73	83400	84000	83400	109000	58800	83900	83659.84	8.43	12	-1017	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10507	12.98	1.60	12	0.02	6441.00	52278.00	89700	20230607	-6.80	69700	20221013	19.94	89700	-6.80	20230607	75700	10.44	20230314	93100	-10.20	20220713	73000	14.52	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
51	20230622	090816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83700	-200	5	-0.24	50013900	598	5.00	83400	83900	83400	109000	58800	83900	83635.28	8.43	12	-136	84833	84366	83933	83466	83033	84150	83250	314	25100	2500	63760	100	1	12568464	10520	12.99	1.60	12	0.00	6441.00	52278.00	89700	20230607	-6.69	69700	20221013	20.09	89700	-6.69	20230607	75700	10.57	20230314	93100	-10.10	20220713	73000	14.66	20221013	0.60	Y	185750	2500	314 억	1060024	N	N	1775	N	N
52	20230621	161006	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83900	-300	5	-0.36	1000953500	11954	107.98	84000	84400	83500	109400	59000	84200	83733.52	8.43	12	-777	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10545	13.03	1.60	12	0.10	6441.00	52278.00	89700	20230607	-6.47	69700	20221013	20.37	89700	-6.47	20230607	75700	10.83	20230314	93100	-9.88	20220713	73000	14.93	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	1775	N	N
53	20230621	150147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83600	-600	5	-0.71	873427900	10433	94.24	84000	84400	83500	109400	59000	84200	83717.81	8.43	12	-241	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10507	12.98	1.60	12	0.08	6441.00	52278.00	89700	20230607	-6.80	69700	20221013	19.94	89700	-6.80	20230607	75700	10.44	20230314	93100	-10.20	20220713	73000	14.52	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
54	20230621	141015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83600	-600	5	-0.71	718564200	8582	77.52	84000	84400	83500	109400	59000	84200	83729.22	8.43	12	572	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10507	12.98	1.60	12	0.07	6441.00	52278.00	89700	20230607	-6.80	69700	20221013	19.94	89700	-6.80	20230607	75700	10.44	20230314	93100	-10.20	20220713	73000	14.52	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
55	20230621	130336	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83700	-500	5	-0.59	610008300	7285	65.80	84000	84400	83500	109400	59000	84200	83734.84	8.43	12	301	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10520	12.99	1.60	12	0.06	6441.00	52278.00	89700	20230607	-6.69	69700	20221013	20.09	89700	-6.69	20230607	75700	10.57	20230314	93100	-10.10	20220713	73000	14.66	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
56	20230621	120244	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83800	-400	5	-0.48	539208100	6439	58.16	84000	84400	83500	109400	59000	84200	83740.97	8.43	12	316	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10532	13.01	1.60	12	0.05	6441.00	52278.00	89700	20230607	-6.58	69700	20221013	20.23	89700	-6.58	20230607	75700	10.70	20230314	93100	-9.99	20220713	73000	14.79	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
57	20230621	110836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83800	-400	5	-0.48	468393400	5594	50.53	84000	84400	83500	109400	59000	84200	83731.39	8.43	12	289	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10532	13.01	1.60	12	0.04	6441.00	52278.00	89700	20230607	-6.58	69700	20221013	20.23	89700	-6.58	20230607	75700	10.70	20230314	93100	-9.99	20220713	73000	14.79	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
58	20230621	100915	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	83600	-600	5	-0.71	302767400	3615	32.65	84000	84400	83500	109400	59000	84200	83753.08	8.43	12	-79	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10507	12.98	1.60	12	0.03	6441.00	52278.00	89700	20230607	-6.80	69700	20221013	19.94	89700	-6.80	20230607	75700	10.44	20230314	93100	-10.20	20220713	73000	14.52	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
59	20230621	091038	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84000	-200	5	-0.24	42699000	508	4.59	84000	84400	84000	109400	59000	84200	84053.15	8.43	12	-140	86266	85232	84666	83632	83066	84950	83350	314	25200	2500	63990	100	1	12568464	10558	13.04	1.61	12	0.00	6441.00	52278.00	89700	20230607	-6.35	69700	20221013	20.52	89700	-6.35	20230607	75700	10.96	20230314	93100	-9.77	20220713	73000	15.07	20221013	0.60	Y	185750	2500	314 억	1059826	N	N	3131	N	N
60	20230620	160756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84200	-300	5	-0.36	933310000	11047	107.61	85700	85700	84100	109800	59200	84500	84486.24	8.46	1334	-3961	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10583	13.07	1.61	12	0.09	6441.00	52278.00	89700	20230607	-6.13	69700	20221013	20.80	89700	-6.13	20230607	75700	11.23	20230314	93100	-9.56	20220713	73000	15.34	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	3131	N	N
61	20230620	150938	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84600	100	2	0.12	861365700	10194	99.30	85700	85700	84100	109800	59200	84500	84497.32	8.46	1334	-3437	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10633	13.13	1.62	12	0.08	6441.00	52278.00	89700	20230607	-5.69	69700	20221013	21.38	89700	-5.69	20230607	75700	11.76	20230314	93100	-9.13	20220713	73000	15.89	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
62	20230620	141019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84600	100	2	0.12	619544900	7335	71.45	85700	85700	84100	109800	59200	84500	84464.20	8.46	1334	-2292	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10633	13.13	1.62	12	0.06	6441.00	52278.00	89700	20230607	-5.69	69700	20221013	21.38	89700	-5.69	20230607	75700	11.76	20230314	93100	-9.13	20220713	73000	15.89	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
63	20230620	130444	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84300	-200	5	-0.24	448862600	5310	51.72	85700	85700	84200	109800	59200	84500	84531.56	8.46	1334	-1584	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10595	13.09	1.61	12	0.04	6441.00	52278.00	89700	20230607	-6.02	69700	20221013	20.95	89700	-6.02	20230607	75700	11.36	20230314	93100	-9.45	20220713	73000	15.48	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
64	20230620	120709	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84300	-200	5	-0.24	332916000	3936	38.34	85700	85700	84300	109800	59200	84500	84582.32	8.46	1334	-1086	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10595	13.09	1.61	12	0.03	6441.00	52278.00	89700	20230607	-6.02	69700	20221013	20.95	89700	-6.02	20230607	75700	11.36	20230314	93100	-9.45	20220713	73000	15.48	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
65	20230620	110200	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84300	-200	5	-0.24	275883100	3260	31.76	85700	85700	84300	109800	59200	84500	84626.72	8.46	1334	-1015	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10595	13.09	1.61	12	0.03	6441.00	52278.00	89700	20230607	-6.02	69700	20221013	20.95	89700	-6.02	20230607	75700	11.36	20230314	93100	-9.45	20220713	73000	15.48	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
66	20230620	100836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84400	-100	5	-0.12	160602800	1896	18.47	85700	85700	84400	109800	59200	84500	84706.12	8.46	1334	-505	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10608	13.10	1.61	12	0.02	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	75700	11.49	20230314	93100	-9.34	20220713	73000	15.62	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
67	20230620	090502	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	85100	600	2	0.71	33285100	391	3.81	85700	85700	84600	109800	59200	84500	85128.13	8.46	1334	-132	85566	85032	84466	83932	83366	85300	84200	314	25300	2500	64220	100	1	12568464	10696	13.21	1.63	12	0.00	6441.00	52278.00	89700	20230607	-5.13	69700	20221013	22.09	89700	-5.13	20230607	75700	12.42	20230314	93100	-8.59	20220713	73000	16.58	20221013	0.60	Y	185750	2500	314 억	1063099	N	N	2065	N	N
68	20230619	160726	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84500	500	2	0.60	866145700	10265	46.83	84000	85000	83900	109200	58800	84000	84378.15	8.46	0	-1404	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10620	13.12	1.62	12	0.08	6441.00	52278.00	89700	20230607	-5.80	69700	20221013	21.23	89700	-5.80	20230607	75700	11.62	20230314	93100	-9.24	20220713	73000	15.75	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	2048	N	N
69	20230619	151004	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84400	400	2	0.48	799634200	9478	43.24	84000	85000	83900	109200	58800	84000	84367.40	8.46	0	-1337	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10608	13.10	1.61	12	0.08	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	75700	11.49	20230314	93100	-9.34	20220713	73000	15.62	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
70	20230619	140118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84500	500	2	0.60	605672900	7182	32.76	84000	85000	83900	109200	58800	84000	84332.07	8.46	0	-1079	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10620	13.12	1.62	12	0.06	6441.00	52278.00	89700	20230607	-5.80	69700	20221013	21.23	89700	-5.80	20230607	75700	11.62	20230314	93100	-9.24	20220713	73000	15.75	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
71	20230619	130647	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84200	200	2	0.24	377708000	4488	20.47	84000	85000	83900	109200	58800	84000	84159.54	8.46	0	-917	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10583	13.07	1.61	12	0.04	6441.00	52278.00	89700	20230607	-6.13	69700	20221013	20.80	89700	-6.13	20230607	75700	11.23	20230314	93100	-9.56	20220713	73000	15.34	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
72	20230619	120829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84300	300	2	0.36	353697800	4203	19.17	84000	85000	83900	109200	58800	84000	84153.65	8.46	0	-812	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10595	13.09	1.61	12	0.03	6441.00	52278.00	89700	20230607	-6.02	69700	20221013	20.95	89700	-6.02	20230607	75700	11.36	20230314	93100	-9.45	20220713	73000	15.48	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
73	20230619	110755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84200	200	2	0.24	275224500	3271	14.92	84000	85000	83900	109200	58800	84000	84140.78	8.46	0	-752	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10583	13.07	1.61	12	0.03	6441.00	52278.00	89700	20230607	-6.13	69700	20221013	20.80	89700	-6.13	20230607	75700	11.23	20230314	93100	-9.56	20220713	73000	15.34	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
74	20230619	100607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84100	100	2	0.12	187418900	2227	10.16	84000	85000	83900	109200	58800	84000	84157.57	8.46	0	-679	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10570	13.06	1.61	12	0.02	6441.00	52278.00	89700	20230607	-6.24	69700	20221013	20.66	89700	-6.24	20230607	75700	11.10	20230314	93100	-9.67	20220713	73000	15.21	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
75	20230619	090641	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84000	0	3	0.00	33566300	399	1.82	84000	85000	83900	109200	58800	84000	84126.07	8.46	0	-196	86000	85000	84500	83500	83000	84750	83250	314	25200	2500	63840	100	1	12568464	10558	13.04	1.61	12	0.00	6441.00	52278.00	89700	20230607	-6.35	69700	20221013	20.52	89700	-6.35	20230607	75700	10.96	20230314	93100	-9.77	20220713	73000	15.07	20221013	0.59	Y	185750	2500	314 억	1063598	N	N	1555	N	N
76	20230616	160735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84000	-300	5	-0.36	1645217800	19448	90.39	84800	85500	84000	109500	59100	84300	84597.30	8.45	12	17	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10558	13.04	1.61	12	0.15	6441.00	52278.00	89700	20230607	-6.35	69700	20221013	20.52	89700	-6.35	20230607	75700	10.96	20230314	93100	-9.77	20220713	73000	15.07	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1555	N	N
77	20230616	150513	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84400	100	2	0.12	1118421800	13179	61.25	84800	85500	84400	109500	59100	84300	84863.94	8.45	12	-47	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10608	13.10	1.61	12	0.10	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	75700	11.49	20230314	93100	-9.34	20220713	73000	15.62	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
78	20230616	140214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84700	400	2	0.47	845024900	9944	46.22	84800	85500	84500	109500	59100	84300	84978.37	8.45	12	1460	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10645	13.15	1.62	12	0.08	6441.00	52278.00	89700	20230607	-5.57	69700	20221013	21.52	89700	-5.57	20230607	75700	11.89	20230314	93100	-9.02	20220713	73000	16.03	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
79	20230616	131031	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84900	600	2	0.71	715881300	8422	39.14	84800	85500	84500	109500	59100	84300	85001.34	8.45	12	1663	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10671	13.18	1.62	12	0.07	6441.00	52278.00	89700	20230607	-5.35	69700	20221013	21.81	89700	-5.35	20230607	75700	12.15	20230314	93100	-8.81	20220713	73000	16.30	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
80	20230616	120233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	85000	700	2	0.83	586948600	6905	32.09	84800	85500	84500	109500	59100	84300	85003.42	8.45	12	1563	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10683	13.20	1.63	12	0.05	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	75700	12.29	20230314	93100	-8.70	20220713	73000	16.44	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
81	20230616	110447	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84800	500	2	0.59	433972800	5102	23.71	84800	85500	84500	109500	59100	84300	85059.35	8.45	12	486	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10658	13.17	1.62	12	0.04	6441.00	52278.00	89700	20230607	-5.46	69700	20221013	21.66	89700	-5.46	20230607	75700	12.02	20230314	93100	-8.92	20220713	73000	16.16	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
82	20230616	100817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	85000	700	2	0.83	280146400	3290	15.29	84800	85500	84500	109500	59100	84300	85150.88	8.45	12	430	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10683	13.20	1.63	12	0.03	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	75700	12.29	20230314	93100	-8.70	20220713	73000	16.44	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
83	20230616	090342	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	85000	700	2	0.83	13169100	155	0.72	84800	85200	84800	109500	59100	84300	84961.94	8.45	12	14	87033	85666	84833	83466	82633	85250	83050	314	25200	2500	64060	100	1	12568464	10683	13.20	1.63	12	0.00	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	75700	12.29	20230314	93100	-8.70	20220713	73000	16.44	20221013	0.58	Y	185750	2500	314 억	1061438	N	N	1429	N	N
84	20230615	150212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84500	-1600	5	-1.86	1551364300	18281	78.86	86000	86200	84000	111900	60300	86100	84862.11	8.47	24	-1902	88366	87232	86466	85332	84566	86850	84950	314	25800	2500	65430	100	1	12568464	10620	13.12	1.62	12	0.15	6441.00	52278.00	98343	20220614	-14.08	69700	20221013	21.23	89700	-5.80	20230607	75700	11.62	20230314	93100	-9.24	20220713	73000	15.75	20221013	0.58	Y	185750	2500	314 억	1065026	N	N	3310	N	N
85	20230615	140757	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84300	-1800	5	-2.09	1406674800	16567	71.46	86000	86200	84000	111900	60300	86100	84908.24	8.47	24	-2049	88366	87232	86466	85332	84566	86850	84950	314	25800	2500	65430	100	1	12568464	10595	13.09	1.61	12	0.13	6441.00	52278.00	98343	20220614	-14.28	69700	20221013	20.95	89700	-6.02	20230607	75700	11.36	20230314	93100	-9.45	20220713	73000	15.48	20221013	0.58	Y	185750	2500	314 억	1065026	N	N	3310	N	N
86	20230615	130850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84900	-1200	5	-1.39	958356400	11246	48.51	86000	86200	84400	111900	60300	86100	85217.54	8.47	24	-2665	88366	87232	86466	85332	84566	86850	84950	314	25800	2500	65430	100	1	12568464	10671	13.18	1.62	12	0.09	6441.00	52278.00	98343	20220614	-13.67	69700	20221013	21.81	89700	-5.35	20230607	75700	12.15	20230314	93100	-8.81	20220713	73000	16.30	20221013	0.58	Y	185750	2500	314 억	1065026	N	N	3310	N	N
87	20230615	120518	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84600	-1500	5	-1.74	883343900	10362	44.70	86000	86200	84400	111900	60300	86100	85248.40	8.47	24	-2540	88366	87232	86466	85332	84566	86850	84950	314	25800	2500	65430	100	1	12568464	10633	13.13	1.62	12	0.08	6441.00	52278.00	98343	20220614	-13.97	69700	20221013	21.38	89700	-5.69	20230607	75700	11.76	20230314	93100	-9.13	20220713	73000	15.89	20221013	0.58	Y	185750	2500	314 억	1065026	N	N	3310	N	N
88	20230615	110304	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	84800	-1300	5	-1.51	585026700	6839	29.50	86000	86200	84800	111900	60300	86100	85542.73	8.47	24	-1602	88366	87232	86466	85332	84566	86850	84950	314	25800	2500	65430	100	1	12568464	10658	13.17	1.62	12	0.05	6441.00	52278.00	98343	20220614	-13.77	69700	20221013	21.66	89700	-5.46	20230607	75700	12.02	20230314	93100	-8.92	20220713	73000	16.16	20221013	0.58	Y	185750	2500	314 억	1065026	N	N	3310	N	N
89	20230611	184613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	87800	-600	5	-0.68	1794772900	20368	83.90	88400	89200	87400	114900	61900	88400	88103.74	8.51	-197	663	90066	89232	88466	87632	86866	88850	87250	314	26500	2500	67180	100	1	12568464	11035	13.63	1.68	12	0.16	6441.00	52278.00	98343	20220614	-10.72	69700	20221013	25.97	89700	-2.12	20230607	75700	15.98	20230314	103000	-14.76	20220614	73000	20.27	20221013	0.58	Y	185750	2500	314 억	1069596	N	N	2151	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History