KissMeData/068270/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

44 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	160549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152900	400	2	0.26	49148871400	322437	81.68	152500	153900	150800	198200	106800	152500	152428.70	20.03	0	-20711	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	223832	41.58	4.82	12	0.22	3677.00	31719.00	207104	20220811	-26.17	142500	20230302	7.30	184100	-16.95	20230413	142500	7.30	20230302	215000	-28.88	20220811	142500	7.30	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	34190	N	N
3	20230630	150552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152500	0	3	0.00	38506266200	252790	64.04	152500	153900	150800	198200	106800	152500	152325.07	20.03	0	-19888	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	223246	41.47	4.81	12	0.17	3677.00	31719.00	207104	20220811	-26.37	142500	20230302	7.02	184100	-17.16	20230413	142500	7.02	20230302	215000	-29.07	20220811	142500	7.02	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
4	20230630	140550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153000	500	2	0.33	30214644600	198626	50.32	152500	153500	150800	198200	106800	152500	152118.16	20.03	0	-18534	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	223978	41.61	4.82	12	0.14	3677.00	31719.00	207104	20220811	-26.12	142500	20230302	7.37	184100	-16.89	20230413	142500	7.37	20230302	215000	-28.84	20220811	142500	7.37	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
5	20230630	130552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151900	-600	5	-0.39	21992789600	144717	36.66	152500	153500	150800	198200	106800	152500	151970.79	20.03	0	-11169	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	222368	41.31	4.79	12	0.10	3677.00	31719.00	207104	20220811	-26.66	142500	20230302	6.60	184100	-17.49	20230413	142500	6.60	20230302	215000	-29.35	20220811	142500	6.60	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
6	20230630	120548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151900	-600	5	-0.39	18513502000	121840	30.86	152500	153500	150800	198200	106800	152500	151949.01	20.03	0	-8370	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	222368	41.31	4.79	12	0.08	3677.00	31719.00	207104	20220811	-26.66	142500	20230302	6.60	184100	-17.49	20230413	142500	6.60	20230302	215000	-29.35	20220811	142500	6.60	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
7	20230630	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152400	-100	5	-0.07	15000312600	98794	25.03	152500	153500	150800	198200	106800	152500	151833.83	20.03	0	-9415	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	223100	41.45	4.80	12	0.07	3677.00	31719.00	207104	20220811	-26.41	142500	20230302	6.95	184100	-17.22	20230413	142500	6.95	20230302	215000	-29.12	20220811	142500	6.95	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
8	20230630	100550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152000	-500	5	-0.33	11427857900	75280	19.07	152500	153500	150800	198200	106800	152500	151804.13	20.03	0	-8127	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	222514	41.34	4.79	12	0.05	3677.00	31719.00	207104	20220811	-26.61	142500	20230302	6.67	184100	-17.44	20230413	142500	6.67	20230302	215000	-29.30	20220811	142500	6.67	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
9	20230630	090551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152700	200	2	0.13	1901746200	12434	3.15	152500	153500	152500	198200	106800	152500	152949.50	20.03	0	1331	157433	154966	152133	149666	146833	156200	150900	1464	45700	1000	118950	100	1	146390862	223539	41.53	4.81	12	0.01	3677.00	31719.00	207104	20220811	-26.27	142500	20230302	7.16	184100	-17.06	20230413	142500	7.16	20230302	215000	-28.98	20220811	142500	7.16	20230302	0.98	Y	068270	1000	1463 억	29314833	N	N	21075	N	N
10	20230629	160550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152500	700	2	0.46	59580739500	390418	48.59	150600	154600	149300	197300	106300	151800	152608.47	19.95	0	6015	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	223246	41.47	4.81	12	0.27	3677.00	31719.00	207104	20220811	-26.37	142500	20230302	7.02	184100	-17.16	20230413	142500	7.02	20230302	215000	-29.07	20220811	142500	7.02	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	21075	N	N
11	20230629	150547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153000	1200	2	0.79	50099423000	328296	40.86	150600	154600	149300	197300	106300	151800	152604.79	19.95	0	2508	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	223978	41.61	4.82	12	0.22	3677.00	31719.00	207104	20220811	-26.12	142500	20230302	7.37	184100	-16.89	20230413	142500	7.37	20230302	215000	-28.84	20220811	142500	7.37	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
12	20230629	140547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152200	400	2	0.26	42089997600	275936	34.34	150600	154600	149300	197300	106300	151800	152535.75	19.95	0	8495	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	222807	41.39	4.80	12	0.19	3677.00	31719.00	207104	20220811	-26.51	142500	20230302	6.81	184100	-17.33	20230413	142500	6.81	20230302	215000	-29.21	20220811	142500	6.81	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
13	20230629	130547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153100	1300	2	0.86	38305581300	251152	31.26	150600	154600	149300	197300	106300	151800	152519.94	19.95	0	11222	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	224124	41.64	4.83	12	0.17	3677.00	31719.00	207104	20220811	-26.08	142500	20230302	7.44	184100	-16.84	20230413	142500	7.44	20230302	215000	-28.79	20220811	142500	7.44	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
14	20230629	120548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152900	1100	2	0.72	35360937500	231907	28.86	150600	154600	149300	197300	106300	151800	152479.39	19.95	0	10169	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	223832	41.58	4.82	12	0.16	3677.00	31719.00	207104	20220811	-26.17	142500	20230302	7.30	184100	-16.95	20230413	142500	7.30	20230302	215000	-28.88	20220811	142500	7.30	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
15	20230629	110549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153400	1600	2	1.05	31455271700	206381	25.68	150600	154600	149300	197300	106300	151800	152414.04	19.95	0	12067	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	224564	41.72	4.84	12	0.14	3677.00	31719.00	207104	20220811	-25.93	142500	20230302	7.65	184100	-16.68	20230413	142500	7.65	20230302	215000	-28.65	20220811	142500	7.65	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
16	20230629	100549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153500	1700	2	1.12	25364979500	166630	20.74	150600	154600	149300	197300	106300	151800	152223.74	19.95	0	15579	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	224710	41.75	4.84	12	0.11	3677.00	31719.00	207104	20220811	-25.88	142500	20230302	7.72	184100	-16.62	20230413	142500	7.72	20230302	215000	-28.60	20220811	142500	7.72	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
17	20230629	090539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149900	-1900	5	-1.25	5920028400	39391	4.90	150600	151500	149300	197300	106300	151800	150283.20	19.95	0	-7310	156133	153966	152133	149966	148133	153050	149050	1464	45500	1000	118400	100	1	146390862	219440	40.77	4.73	12	0.03	3677.00	31719.00	207104	20220811	-27.62	142500	20230302	5.19	184100	-18.58	20230413	142500	5.19	20230302	215000	-30.28	20220811	142500	5.19	20230302	0.91	Y	068270	1000	1463 억	29210912	N	N	134247	N	N
18	20230628	160542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151800	1000	2	0.66	121183774200	797292	43.64	152200	154300	150300	196000	105600	150800	151994.46	20.01	175	-86857	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	222221	41.28	4.79	12	0.54	3677.00	31719.00	207104	20220811	-26.70	142500	20230302	6.53	184100	-17.54	20230413	142500	6.53	20230302	215000	-29.40	20220811	142500	6.53	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	134247	N	N
19	20230628	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151800	1000	2	0.66	115587462500	760420	41.63	152200	154300	150300	196000	105600	150800	152004.78	20.01	175	-87783	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	222221	41.28	4.79	12	0.52	3677.00	31719.00	207104	20220811	-26.70	142500	20230302	6.53	184100	-17.54	20230413	142500	6.53	20230302	215000	-29.40	20220811	142500	6.53	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
20	20230628	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151100	300	2	0.20	100648447100	662090	36.24	152200	154300	150300	196000	105600	150800	152016.28	20.01	175	-64465	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	221197	41.09	4.76	12	0.45	3677.00	31719.00	207104	20220811	-27.04	142500	20230302	6.04	184100	-17.93	20230413	142500	6.04	20230302	215000	-29.72	20220811	142500	6.04	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
21	20230628	130544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151400	600	2	0.40	91379626300	600803	32.89	152200	154300	150300	196000	105600	150800	152095.84	20.01	175	-55050	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	221636	41.17	4.77	12	0.41	3677.00	31719.00	207104	20220811	-26.90	142500	20230302	6.25	184100	-17.76	20230413	142500	6.25	20230302	215000	-29.58	20220811	142500	6.25	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
22	20230628	120530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152400	1600	2	1.06	82846140200	544635	29.81	152200	154300	150300	196000	105600	150800	152113.16	20.01	175	-49899	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	223100	41.45	4.80	12	0.37	3677.00	31719.00	207104	20220811	-26.41	142500	20230302	6.95	184100	-17.22	20230413	142500	6.95	20230302	215000	-29.12	20220811	142500	6.95	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
23	20230628	110548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152500	1700	2	1.13	73746770400	485099	26.55	152200	154300	150300	196000	105600	150800	152024.19	20.01	175	-54923	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	223246	41.47	4.81	12	0.33	3677.00	31719.00	207104	20220811	-26.37	142500	20230302	7.02	184100	-17.16	20230413	142500	7.02	20230302	215000	-29.07	20220811	142500	7.02	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
24	20230628	100548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152600	1800	2	1.19	52133764000	343746	18.82	152200	152900	150300	196000	105600	150800	151663.64	20.01	175	-65964	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	223392	41.50	4.81	12	0.23	3677.00	31719.00	207104	20220811	-26.32	142500	20230302	7.09	184100	-17.11	20230413	142500	7.09	20230302	215000	-29.02	20220811	142500	7.09	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
25	20230628	090545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	151700	900	2	0.60	15793740400	103835	5.68	152200	152900	151200	196000	105600	150800	152104.31	20.01	175	-41047	172666	161732	155566	144632	138466	158650	141550	1464	45200	1000	117620	100	1	146390862	222075	41.26	4.78	12	0.07	3677.00	31719.00	207104	20220811	-26.75	142500	20230302	6.46	184100	-17.60	20230413	142500	6.46	20230302	215000	-29.44	20220811	142500	6.46	20230302	0.92	Y	068270	1000	1463 억	29293104	N	N	57484	N	N
26	20230627	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150800	-14300	5	-8.66	278611576600	1793959	412.58	165100	166500	149400	214500	115600	165100	155326.31	20.22	0	-343900	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	220757	41.01	4.75	12	1.23	3677.00	31719.00	207104	20220811	-27.19	142500	20230302	5.82	184100	-18.09	20230413	142500	5.82	20230302	215000	-29.86	20220811	142500	5.82	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	57454	N	N
27	20230627	150549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150500	-14600	5	-8.84	247092087500	1584787	364.48	165100	166500	149400	214500	115600	165100	155914.60	20.22	0	-311481	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	220318	40.93	4.74	12	1.08	3677.00	31719.00	207104	20220811	-27.33	142500	20230302	5.61	184100	-18.25	20230413	142500	5.61	20230302	215000	-30.00	20220811	142500	5.61	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
28	20230627	140556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	155400	-9700	5	-5.88	141739033800	890590	204.82	165100	166500	154000	214500	115600	165100	159151.36	20.22	0	-252758	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	227491	42.26	4.90	12	0.61	3677.00	31719.00	207104	20220811	-24.97	142500	20230302	9.05	184100	-15.59	20230413	142500	9.05	20230302	215000	-27.72	20220811	142500	9.05	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
29	20230627	130553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158800	-6300	5	-3.82	90979933200	565141	129.97	165100	166500	158500	214500	115600	165100	160985.73	20.22	0	-189966	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	232469	43.19	5.01	12	0.39	3677.00	31719.00	207104	20220811	-23.32	142500	20230302	11.44	184100	-13.74	20230413	142500	11.44	20230302	215000	-26.14	20220811	142500	11.44	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
30	20230627	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159300	-5800	5	-3.51	76771485300	475811	109.43	165100	166500	159300	214500	115600	165100	161348.13	20.22	0	-150368	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	233201	43.32	5.02	12	0.33	3677.00	31719.00	207104	20220811	-23.08	142500	20230302	11.79	184100	-13.47	20230413	142500	11.79	20230302	215000	-25.91	20220811	142500	11.79	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
31	20230627	110558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159600	-5500	5	-3.33	65091010600	402583	92.59	165100	166500	159500	214500	115600	165100	161682.84	20.22	0	-121502	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	233640	43.40	5.03	12	0.28	3677.00	31719.00	207104	20220811	-22.94	142500	20230302	12.00	184100	-13.31	20230413	142500	12.00	20230302	215000	-25.77	20220811	142500	12.00	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
32	20230627	100542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160700	-4400	5	-2.67	40026638300	245980	56.57	165100	166500	160700	214500	115600	165100	162722.45	20.22	0	-86817	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	235250	43.70	5.07	12	0.17	3677.00	31719.00	207104	20220811	-22.41	142500	20230302	12.77	184100	-12.71	20230413	142500	12.77	20230302	215000	-25.26	20220811	142500	12.77	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
33	20230627	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165100	0	3	0.00	6237769200	37656	8.66	165100	166500	164200	214500	115600	165100	165652.46	20.22	0	7257	168033	166566	164633	163166	161233	167300	163900	1464	49450	1000	128770	100	1	146390862	241691	44.90	5.21	12	0.03	3677.00	31719.00	207104	20220811	-20.28	142500	20230302	15.86	184100	-10.32	20230413	142500	15.86	20230302	215000	-23.21	20220811	142500	15.86	20230302	0.92	Y	068270	1000	1463 억	29603164	N	N	14305	N	N
34	20230626	160543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165100	1200	2	0.73	71292526200	432980	73.63	163600	166100	162700	213000	114800	163900	164655.22	20.26	0	-85948	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	241691	44.90	5.21	12	0.30	3677.00	31719.00	207104	20220811	-20.28	142500	20230302	15.86	184100	-10.32	20230413	142500	15.86	20230302	215000	-23.21	20220811	142500	15.86	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	14305	N	N
35	20230626	150547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165000	1100	2	0.67	62345373700	378779	64.42	163600	166100	162700	213000	114800	163900	164595.81	20.26	0	-73249	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	241545	44.87	5.20	12	0.26	3677.00	31719.00	207104	20220811	-20.33	142500	20230302	15.79	184100	-10.37	20230413	142500	15.79	20230302	215000	-23.26	20220811	142500	15.79	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
36	20230626	140547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164800	900	2	0.55	51467132900	312855	53.20	163600	166100	162700	213000	114800	163900	164508.12	20.26	0	-44848	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	241252	44.82	5.20	12	0.21	3677.00	31719.00	207104	20220811	-20.43	142500	20230302	15.65	184100	-10.48	20230413	142500	15.65	20230302	215000	-23.35	20220811	142500	15.65	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
37	20230626	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164800	900	2	0.55	44868797100	272826	46.40	163600	166100	162700	213000	114800	163900	164459.57	20.26	0	-27950	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	241252	44.82	5.20	12	0.19	3677.00	31719.00	207104	20220811	-20.43	142500	20230302	15.65	184100	-10.48	20230413	142500	15.65	20230302	215000	-23.35	20220811	142500	15.65	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
38	20230626	120544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165100	1200	2	0.73	40780170300	248037	42.18	163600	166100	162700	213000	114800	163900	164411.83	20.26	0	-19573	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	241691	44.90	5.21	12	0.17	3677.00	31719.00	207104	20220811	-20.28	142500	20230302	15.86	184100	-10.32	20230413	142500	15.86	20230302	215000	-23.21	20220811	142500	15.86	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
39	20230626	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165800	1900	2	1.16	32728403900	199452	33.92	163600	166000	162700	213000	114800	163900	164091.72	20.26	0	-6189	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	242716	45.09	5.23	12	0.14	3677.00	31719.00	207104	20220811	-19.94	142500	20230302	16.35	184100	-9.94	20230413	142500	16.35	20230302	215000	-22.88	20220811	142500	16.35	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
40	20230626	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164100	200	2	0.12	17140875200	104831	17.83	163600	164400	162700	213000	114800	163900	163509.27	20.26	0	-23358	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	240227	44.63	5.17	12	0.07	3677.00	31719.00	207104	20220811	-20.76	142500	20230302	15.16	184100	-10.86	20230413	142500	15.16	20230302	215000	-23.67	20220811	142500	15.16	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
41	20230626	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163400	-500	5	-0.31	4079708900	24923	4.24	163600	164400	163200	213000	114800	163900	163691.78	20.26	0	-2302	167300	165600	163000	161300	158700	166450	162150	1464	49100	1000	127840	100	1	146390862	239203	44.44	5.15	12	0.02	3677.00	31719.00	207104	20220811	-21.10	142500	20230302	14.67	184100	-11.24	20230413	142500	14.67	20230302	215000	-24.00	20220811	142500	14.67	20230302	0.91	Y	068270	1000	1463 억	29661392	N	N	67638	N	N
42	20230623	165808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163900	2300	2	1.42	90327860000	553574	132.43	162000	164700	160400	210000	113200	161600	163171.02	20.33	0	-104887	164066	162832	160666	159432	157266	163450	160050	1464	48400	1000	126040	100	1	146390862	239935	44.57	5.17	12	0.38	3677.00	31719.00	207104	20220811	-20.86	142500	20230302	15.02	184100	-10.97	20230413	142500	15.02	20230302	215000	-23.77	20220811	142500	15.02	20230302	0.91	Y	068270	1000	1463 억	29762218	N	N	34106	N	N
43	20230623	140447	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163100	1500	2	0.93	67947165100	416826	99.72	162000	164700	160400	210000	113200	161600	163010.93	20.33	0	-52021	164066	162832	160666	159432	157266	163450	160050	1464	48400	1000	126040	100	1	146390862	238763	44.36	5.14	12	0.28	3677.00	31719.00	207104	20220811	-21.25	142500	20230302	14.46	184100	-11.41	20230413	142500	14.46	20230302	215000	-24.14	20220811	142500	14.46	20230302	0.91	Y	068270	1000	1463 억	29762218	N	N	29377	N	N
44	20230622	160838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161600	2600	2	1.64	66698817900	415565	110.75	158500	161900	158500	206500	111300	159000	160499.23	20.36	175	-40706	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	236568	43.95	5.09	12	0.28	3677.00	31719.00	207104	20220811	-21.97	142500	20230302	13.40	184100	-12.22	20230413	142500	13.40	20230302	215000	-24.84	20220811	142500	13.40	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	29377	N	N
45	20230622	150240	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160300	1300	2	0.82	53565947700	334190	89.06	158500	161900	158500	206500	111300	159000	160286.86	20.36	175	-40478	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	234665	43.60	5.05	12	0.23	3677.00	31719.00	207104	20220811	-22.60	142500	20230302	12.49	184100	-12.93	20230413	142500	12.49	20230302	215000	-25.44	20220811	142500	12.49	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
46	20230622	140836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160500	1500	2	0.94	46680290700	291261	77.62	158500	161900	158500	206500	111300	159000	160270.70	20.36	175	-32631	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	234957	43.65	5.06	12	0.20	3677.00	31719.00	207104	20220811	-22.50	142500	20230302	12.63	184100	-12.82	20230413	142500	12.63	20230302	215000	-25.35	20220811	142500	12.63	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
47	20230622	130735	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161300	2300	2	1.45	41647133400	259970	69.28	158500	161900	158500	206500	111300	159000	160200.90	20.36	175	-29045	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	236128	43.87	5.09	12	0.18	3677.00	31719.00	207104	20220811	-22.12	142500	20230302	13.19	184100	-12.38	20230413	142500	13.19	20230302	215000	-24.98	20220811	142500	13.19	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
48	20230622	120424	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161100	2100	2	1.32	34300862100	214434	57.15	158500	161500	158500	206500	111300	159000	159961.10	20.36	175	-32147	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	235836	43.81	5.08	12	0.15	3677.00	31719.00	207104	20220811	-22.21	142500	20230302	13.05	184100	-12.49	20230413	142500	13.05	20230302	215000	-25.07	20220811	142500	13.05	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
49	20230622	110831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160800	1800	2	1.13	24706866500	154837	41.26	158500	161300	158500	206500	111300	159000	159567.84	20.36	175	-25644	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	235397	43.73	5.07	12	0.11	3677.00	31719.00	207104	20220811	-22.36	142500	20230302	12.84	184100	-12.66	20230413	142500	12.84	20230302	215000	-25.21	20220811	142500	12.84	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
50	20230622	100929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158800	-200	5	-0.13	14639308900	91885	24.49	158500	160300	158500	206500	111300	159000	159322.94	20.36	175	-20770	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	232469	43.19	5.01	12	0.06	3677.00	31719.00	207104	20220811	-23.32	142500	20230302	11.44	184100	-13.74	20230413	142500	11.44	20230302	215000	-26.14	20220811	142500	11.44	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
51	20230622	090317	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159600	600	2	0.38	2134026900	13425	3.58	158500	159900	158500	206500	111300	159000	158958.41	20.36	175	-744	163266	161132	159866	157732	156466	160500	157100	1464	47600	1000	124020	100	1	146390862	233640	43.40	5.03	12	0.01	3677.00	31719.00	207104	20220811	-22.94	142500	20230302	12.00	184100	-13.31	20230413	142500	12.00	20230302	215000	-25.77	20220811	142500	12.00	20230302	0.91	Y	068270	1000	1463 억	29810356	N	N	21924	N	N
52	20230621	160433	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159000	-2100	5	-1.30	59517572200	372230	115.48	161100	162000	158600	209000	112800	161100	159896.21	20.39	174	-45940	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	232761	43.24	5.01	12	0.25	3677.00	31719.00	207104	20220811	-23.23	142500	20230302	11.58	184100	-13.63	20230413	142500	11.58	20230302	215000	-26.05	20220811	142500	11.58	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	21923	N	N
53	20230621	150901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158800	-2300	5	-1.43	52265381000	326601	101.33	161100	162000	158600	209000	112800	161100	160027.79	20.39	174	-49623	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	232469	43.19	5.01	12	0.22	3677.00	31719.00	207104	20220811	-23.32	142500	20230302	11.44	184100	-13.74	20230413	142500	11.44	20230302	215000	-26.14	20220811	142500	11.44	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
54	20230621	140430	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159400	-1700	5	-1.06	39072868800	243594	75.57	161100	162000	159300	209000	112800	161100	160401.22	20.39	174	-31117	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	233347	43.35	5.03	12	0.17	3677.00	31719.00	207104	20220811	-23.03	142500	20230302	11.86	184100	-13.42	20230413	142500	11.86	20230302	215000	-25.86	20220811	142500	11.86	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
55	20230621	130747	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159400	-1700	5	-1.06	32249937000	200814	62.30	161100	162000	159400	209000	112800	161100	160595.72	20.39	174	-16676	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	233347	43.35	5.03	12	0.14	3677.00	31719.00	207104	20220811	-23.03	142500	20230302	11.86	184100	-13.42	20230413	142500	11.86	20230302	215000	-25.86	20220811	142500	11.86	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
56	20230621	120859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160500	-600	5	-0.37	22074736400	137170	42.56	161100	162000	160300	209000	112800	161100	160929.60	20.39	174	798	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	234957	43.65	5.06	12	0.09	3677.00	31719.00	207104	20220811	-22.50	142500	20230302	12.63	184100	-12.82	20230413	142500	12.63	20230302	215000	-25.35	20220811	142500	12.63	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
57	20230621	110823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160900	-200	5	-0.12	17542418500	108958	33.80	161100	162000	160300	209000	112800	161100	161001.53	20.39	174	9483	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	235543	43.76	5.07	12	0.07	3677.00	31719.00	207104	20220811	-22.31	142500	20230302	12.91	184100	-12.60	20230413	142500	12.91	20230302	215000	-25.16	20220811	142500	12.91	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
58	20230621	100703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161100	0	3	0.00	11845704700	73535	22.81	161100	162000	160300	209000	112800	161100	161089.32	20.39	174	7248	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	235836	43.81	5.08	12	0.05	3677.00	31719.00	207104	20220811	-22.21	142500	20230302	13.05	184100	-12.49	20230413	142500	13.05	20230302	215000	-25.07	20220811	142500	13.05	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
59	20230621	090730	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	160700	-400	5	-0.25	2233856600	13883	4.31	161100	161200	160600	209000	112800	161100	160903.99	20.39	174	2596	164900	163000	162000	160100	159100	162500	159600	1464	48100	1000	125650	100	1	146390862	235250	43.70	5.07	12	0.01	3677.00	31719.00	207104	20220811	-22.41	142500	20230302	12.77	184100	-12.71	20230413	142500	12.77	20230302	215000	-25.26	20220811	142500	12.77	20230302	0.90	Y	068270	1000	1463 억	29853392	N	N	32513	N	N
60	20230620	160638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161100	-1900	5	-1.17	51626549700	318978	121.19	162800	163900	161000	211500	114100	163000	161854.62	20.41	-5393	-46655	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	235836	43.81	5.08	12	0.22	3677.00	31719.00	207104	20220811	-22.21	140638	20220617	14.55	184100	-12.49	20230413	142500	13.05	20230302	215000	-25.07	20220811	142500	13.05	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	32513	N	N
61	20230620	150932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161100	-1900	5	-1.17	44871390400	277041	105.25	162800	163900	161000	211500	114100	163000	161966.05	20.41	-5393	-41995	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	235836	43.81	5.08	12	0.19	3677.00	31719.00	207104	20220811	-22.21	140638	20220617	14.55	184100	-12.49	20230413	142500	13.05	20230302	215000	-25.07	20220811	142500	13.05	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
62	20230620	140810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161400	-1600	5	-0.98	35354892400	217993	82.82	162800	163900	161300	211500	114100	163000	162183.06	20.41	-5393	-35692	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	236275	43.89	5.09	12	0.15	3677.00	31719.00	207104	20220811	-22.07	140638	20220617	14.76	184100	-12.33	20230413	142500	13.26	20230302	215000	-24.93	20220811	142500	13.26	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
63	20230620	130155	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161500	-1500	5	-0.92	28998602600	178633	67.87	162800	163900	161500	211500	114100	163000	162335.65	20.41	-5393	-34323	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	236421	43.92	5.09	12	0.12	3677.00	31719.00	207104	20220811	-22.02	140638	20220617	14.83	184100	-12.28	20230413	142500	13.33	20230302	215000	-24.88	20220811	142500	13.33	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
64	20230620	120703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161700	-1300	5	-0.80	24585618800	151322	57.49	162800	163900	161600	211500	114100	163000	162471.69	20.41	-5393	-30988	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	236714	43.98	5.10	12	0.10	3677.00	31719.00	207104	20220811	-21.92	140638	20220617	14.98	184100	-12.17	20230413	142500	13.47	20230302	215000	-24.79	20220811	142500	13.47	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
65	20230620	110754	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161900	-1100	5	-0.67	19092661600	117367	44.59	162800	163900	161800	211500	114100	163000	162674.46	20.41	-5393	-25794	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	237007	44.03	5.10	12	0.08	3677.00	31719.00	207104	20220811	-21.83	140638	20220617	15.12	184100	-12.06	20230413	142500	13.61	20230302	215000	-24.70	20220811	142500	13.61	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
66	20230620	100416	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162600	-400	5	-0.25	10842004800	66491	25.26	162800	163900	162500	211500	114100	163000	163059.87	20.41	-5393	-15394	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	238032	44.22	5.13	12	0.05	3677.00	31719.00	207104	20220811	-21.49	140638	20220617	15.62	184100	-11.68	20230413	142500	14.11	20230302	215000	-24.37	20220811	142500	14.11	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
67	20230620	090605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162900	-100	5	-0.06	2058889900	12632	4.80	162800	163500	162700	211500	114100	163000	162989.90	20.41	-5393	-3400	167000	165000	164000	162000	161000	164500	161500	1464	48700	1000	127140	100	1	146390862	238471	44.30	5.14	12	0.01	3677.00	31719.00	207104	20220811	-21.34	140638	20220617	15.83	184100	-11.52	20230413	142500	14.32	20230302	215000	-24.23	20220811	142500	14.32	20230302	0.90	Y	068270	1000	1463 억	29874560	N	N	17362	N	N
68	20230619	160620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163000	-2300	5	-1.39	42896913200	261572	50.64	165400	166000	163000	214500	115800	165300	164002.72	20.44	0	-74938	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	238617	44.33	5.14	12	0.18	3677.00	31719.00	207104	20220811	-21.30	140638	20220617	15.90	184100	-11.46	20230413	142500	14.39	20230302	215000	-24.19	20220811	142500	14.39	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	17294	N	N
69	20230619	151030	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163300	-2000	5	-1.21	37599659400	229093	44.35	165400	166000	163200	214500	115800	165300	164123.92	20.44	0	-71066	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	239056	44.41	5.15	12	0.16	3677.00	31719.00	207104	20220811	-21.15	140638	20220617	16.11	184100	-11.30	20230413	142500	14.60	20230302	215000	-24.05	20220811	142500	14.60	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
70	20230619	140622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163400	-1900	5	-1.15	30348303700	184696	35.76	165400	166000	163400	214500	115800	165300	164314.81	20.44	0	-52595	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	239203	44.44	5.15	12	0.13	3677.00	31719.00	207104	20220811	-21.10	140638	20220617	16.18	184100	-11.24	20230413	142500	14.67	20230302	215000	-24.00	20220811	142500	14.67	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
71	20230619	130732	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163700	-1600	5	-0.97	25303699800	153870	29.79	165400	166000	163600	214500	115800	165300	164448.47	20.44	0	-43289	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	239642	44.52	5.16	12	0.11	3677.00	31719.00	207104	20220811	-20.96	140638	20220617	16.40	184100	-11.08	20230413	142500	14.88	20230302	215000	-23.86	20220811	142500	14.88	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
72	20230619	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163800	-1500	5	-0.91	22005401800	133732	25.89	165400	166000	163700	214500	115800	165300	164548.42	20.44	0	-37000	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	239788	44.55	5.16	12	0.09	3677.00	31719.00	207104	20220811	-20.91	140638	20220617	16.47	184100	-11.03	20230413	142500	14.95	20230302	215000	-23.81	20220811	142500	14.95	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
73	20230619	110305	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164200	-1100	5	-0.67	17192725700	104399	20.21	165400	166000	163900	214500	115800	165300	164682.76	20.44	0	-22864	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	240374	44.66	5.18	12	0.07	3677.00	31719.00	207104	20220811	-20.72	140638	20220617	16.75	184100	-10.81	20230413	142500	15.23	20230302	215000	-23.63	20220811	142500	15.23	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
74	20230619	100835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164100	-1200	5	-0.73	13136451000	79695	15.43	165400	166000	163900	214500	115800	165300	164833.97	20.44	0	-16690	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	240227	44.63	5.17	12	0.05	3677.00	31719.00	207104	20220811	-20.76	140638	20220617	16.68	184100	-10.86	20230413	142500	15.16	20230302	215000	-23.67	20220811	142500	15.16	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
75	20230619	090220	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165700	400	2	0.24	1203261100	7271	1.41	165400	166000	165400	214500	115800	165300	165488.12	20.44	0	-197	170366	167832	165866	163332	161366	169100	164600	1464	49350	1000	128930	100	1	146390862	242570	45.06	5.22	12	0.00	3677.00	31719.00	207104	20220811	-19.99	140638	20220617	17.82	184100	-9.99	20230413	142500	16.28	20230302	215000	-22.93	20220811	142500	16.28	20230302	0.88	Y	068270	1000	1463 억	29925685	N	N	21418	N	N
76	20230616	160950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165300	1200	2	0.73	84725320500	509416	97.06	164900	168400	163900	213000	114900	164100	166320.88	20.44	174	-33307	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	241984	44.96	5.21	12	0.35	3677.00	31719.00	207104	20220811	-20.19	140638	20220617	17.54	184100	-10.21	20230413	142500	16.00	20230302	215000	-23.12	20220811	142500	16.00	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	21418	N	N
77	20230616	151022	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165500	1400	2	0.85	71269502800	428024	81.55	164900	168400	163900	213000	114900	164100	166508.29	20.44	174	-55644	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	242277	45.01	5.22	12	0.29	3677.00	31719.00	207104	20220811	-20.09	140638	20220617	17.68	184100	-10.10	20230413	142500	16.14	20230302	215000	-23.02	20220811	142500	16.14	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
78	20230616	140337	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165600	1500	2	0.91	61293126900	367768	70.07	164900	168400	163900	213000	114900	164100	166662.60	20.44	174	-39801	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	242423	45.04	5.22	12	0.25	3677.00	31719.00	207104	20220811	-20.04	140638	20220617	17.75	184100	-10.05	20230413	142500	16.21	20230302	215000	-22.98	20220811	142500	16.21	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
79	20230616	130618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166500	2400	2	1.46	54406086700	326337	62.17	164900	168400	163900	213000	114900	164100	166717.63	20.44	174	-23850	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	243741	45.28	5.25	12	0.22	3677.00	31719.00	207104	20220811	-19.61	140638	20220617	18.39	184100	-9.56	20230413	142500	16.84	20230302	215000	-22.56	20220811	142500	16.84	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
80	20230616	120557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166700	2600	2	1.58	48640905300	291726	55.58	164900	168400	163900	213000	114900	164100	166735.05	20.44	174	-9867	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	244034	45.34	5.26	12	0.20	3677.00	31719.00	207104	20220811	-19.51	140638	20220617	18.53	184100	-9.45	20230413	142500	16.98	20230302	215000	-22.47	20220811	142500	16.98	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
81	20230616	111033	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167100	3000	2	1.83	42270053000	253551	48.31	164900	168400	163900	213000	114900	164100	166712.41	20.44	174	2538	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	244619	45.44	5.27	12	0.17	3677.00	31719.00	207104	20220811	-19.32	140638	20220617	18.82	184100	-9.23	20230413	142500	17.26	20230302	215000	-22.28	20220811	142500	17.26	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
82	20230616	100314	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167700	3600	2	2.19	32859621000	197289	37.59	164900	168400	163900	213000	114900	164100	166555.98	20.44	174	14680	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	245497	45.61	5.29	12	0.13	3677.00	31719.00	207104	20220811	-19.03	140638	20220617	19.24	184100	-8.91	20230413	142500	17.68	20230302	215000	-22.00	20220811	142500	17.68	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
83	20230616	090914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164200	100	2	0.06	5733730100	34800	6.63	164900	165700	163900	213000	114900	164100	164762.68	20.44	174	-5101	167500	165800	163700	162000	159900	164750	160950	1464	49050	1000	127990	100	1	146390862	240374	44.66	5.18	12	0.02	3677.00	31719.00	207104	20220811	-20.72	140638	20220617	16.75	184100	-10.81	20230413	142500	15.23	20230302	215000	-23.63	20220811	142500	15.23	20230302	0.88	Y	068270	1000	1463 억	29928362	N	N	30412	N	N
84	20230615	150543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165200	800	2	0.49	74108187300	454190	121.18	164800	165400	161600	213500	115100	164400	163165.35	20.48	348	-57454	167533	165966	164833	163266	162133	165400	162700	1464	49200	1000	128230	100	1	146390862	241838	44.93	5.21	12	0.31	3677.00	31719.00	207104	20220811	-20.23	140638	20220617	17.46	184100	-10.27	20230413	142500	15.93	20230302	215000	-23.16	20220811	142500	15.93	20230302	0.86	Y	068270	1000	1463 억	29976020	N	N	21475	N	N
85	20230615	140755	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163000	-1400	5	-0.85	57440784300	352666	94.09	164800	164900	161600	213500	115100	164400	162875.47	20.48	348	-72556	167533	165966	164833	163266	162133	165400	162700	1464	49200	1000	128230	100	1	146390862	238617	44.33	5.14	12	0.24	3677.00	31719.00	207104	20220811	-21.30	140638	20220617	15.90	184100	-11.46	20230413	142500	14.39	20230302	215000	-24.19	20220811	142500	14.39	20230302	0.86	Y	068270	1000	1463 억	29976020	N	N	21475	N	N
86	20230615	130934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163200	-1200	5	-0.73	51212485200	314371	83.87	164800	164900	161600	213500	115100	164400	162904.16	20.48	348	-74667	167533	165966	164833	163266	162133	165400	162700	1464	49200	1000	128230	100	1	146390862	238910	44.38	5.15	12	0.21	3677.00	31719.00	207104	20220811	-21.20	140638	20220617	16.04	184100	-11.35	20230413	142500	14.53	20230302	215000	-24.09	20220811	142500	14.53	20230302	0.86	Y	068270	1000	1463 억	29976020	N	N	21475	N	N
87	20230615	120231	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162200	-2200	5	-1.34	43525591000	267230	71.30	164800	164900	161600	213500	115100	164400	162876.35	20.48	348	-69684	167533	165966	164833	163266	162133	165400	162700	1464	49200	1000	128230	100	1	146390862	237446	44.11	5.11	12	0.18	3677.00	31719.00	207104	20220811	-21.68	140638	20220617	15.33	184100	-11.90	20230413	142500	13.82	20230302	215000	-24.56	20220811	142500	13.82	20230302	0.86	Y	068270	1000	1463 억	29976020	N	N	21475	N	N
88	20230615	110127	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162100	-2300	5	-1.40	35256882100	216183	57.68	164800	164900	162000	213500	115100	164400	163087.56	20.48	348	-51771	167533	165966	164833	163266	162133	165400	162700	1464	49200	1000	128230	100	1	146390862	237300	44.08	5.11	12	0.15	3677.00	31719.00	207104	20220811	-21.73	140638	20220617	15.26	184100	-11.95	20230413	142500	13.75	20230302	215000	-24.60	20220811	142500	13.75	20230302	0.86	Y	068270	1000	1463 억	29976020	N	N	21475	N	N
89	20230611	184754	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169000	800	2	0.48	58160782800	344092	65.32	168800	171000	167800	218500	117800	168200	169026.92	20.56	-42380	-54226	172600	170400	168800	166600	165000	169600	165800	1464	50350	1000	131190	100	1	146390862	247401	45.96	5.33	12	0.24	3677.00	31719.00	207104	20220811	-18.40	140638	20220617	20.17	184100	-8.20	20230413	142500	18.60	20230302	215000	-21.40	20220811	142500	18.60	20230302	0.83	Y	068270	1000	1463 억	30103270	N	N	29899	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History