KissMeData/069620/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 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	20230927	160619	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112800	10400	2	10.16	29780427900	267044	1987.82	114000	115800	106500	133100	71700	102400	111513.81	9.52	0	32087	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	13070	30.94	2.09	12	2.30	3646.00	54061.00	173000	20221028	-34.80	88300	20230707	27.75	165000	-31.64	20230102	88300	27.75	20230707	173000	-34.80	20221028	88300	27.75	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	3971	N	N
3	20230927	150622	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	9800	2	9.57	28523937700	255888	1904.78	114000	115800	106500	133100	71700	102400	111470.51	9.52	0	25874	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	13000	30.77	2.08	12	2.21	3646.00	54061.00	173000	20221028	-35.14	88300	20230707	27.07	165000	-32.00	20230102	88300	27.07	20230707	173000	-35.14	20221028	88300	27.07	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
4	20230927	140622	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112800	10400	2	10.16	26143276700	234752	1747.45	114000	115800	106500	133100	71700	102400	111365.63	9.52	0	14064	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	13070	30.94	2.09	12	2.03	3646.00	54061.00	173000	20221028	-34.80	88300	20230707	27.75	165000	-31.64	20230102	88300	27.75	20230707	173000	-34.80	20221028	88300	27.75	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
5	20230927	130615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	8600	2	8.40	20685111000	186399	1387.52	114000	115800	106500	133100	71700	102400	110972.36	9.52	0	-1225	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	12861	30.44	2.05	12	1.61	3646.00	54061.00	173000	20221028	-35.84	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	173000	-35.84	20221028	88300	25.71	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
6	20230927	120615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	7300	2	7.13	19387502800	174681	1300.29	114000	115800	106500	133100	71700	102400	110988.19	9.52	0	-7083	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	12710	30.09	2.03	12	1.51	3646.00	54061.00	173000	20221028	-36.59	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	173000	-36.59	20221028	88300	24.24	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
7	20230927	110621	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	7500	2	7.32	18037862300	162451	1209.25	114000	115800	106500	133100	71700	102400	111035.87	9.52	0	-13142	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	12734	30.14	2.03	12	1.40	3646.00	54061.00	173000	20221028	-36.47	88300	20230707	24.46	165000	-33.39	20230102	88300	24.46	20230707	173000	-36.47	20221028	88300	24.46	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
8	20230927	100616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	6800	2	6.64	15608806300	140385	1045.00	114000	115800	106500	133100	71700	102400	111185.90	9.52	0	-18570	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	12653	29.95	2.02	12	1.21	3646.00	54061.00	173000	20221028	-36.88	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	173000	-36.88	20221028	88300	23.67	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
9	20230927	090625	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	7500	2	7.32	6832028800	60305	448.90	114000	115800	109900	133100	71700	102400	113291.79	9.52	0	-7030	105200	103800	102900	101500	100600	103350	101050	290	30700	2500	73720	100	1	11586575	12734	30.14	2.03	12	0.52	3646.00	54061.00	173000	20221028	-36.47	88300	20230707	24.46	165000	-33.39	20230102	88300	24.46	20230707	173000	-36.47	20221028	88300	24.46	20230707	0.81	Y	069620	2500	289 억	1103166	N	N	255	N	N
10	20230926	160615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	-1500	5	-1.44	1380423500	13434	108.82	102900	104300	102000	135000	72800	103900	102755.96	9.52	0	-527	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11865	28.09	1.89	12	0.12	3646.00	54061.00	173000	20221028	-40.81	88300	20230707	15.97	165000	-37.94	20230102	88300	15.97	20230707	173000	-40.81	20221028	88300	15.97	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	255	N	N
11	20230926	150616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-1800	5	-1.73	1236286400	12028	97.43	102900	104300	102000	135000	72800	103900	102784.04	9.52	0	-471	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11830	28.00	1.89	12	0.10	3646.00	54061.00	173000	20221028	-40.98	88300	20230707	15.63	165000	-38.12	20230102	88300	15.63	20230707	173000	-40.98	20221028	88300	15.63	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
12	20230926	140610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	-1600	5	-1.54	1091946400	10616	85.99	102900	104300	102000	135000	72800	103900	102858.55	9.52	0	-179	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11853	28.06	1.89	12	0.09	3646.00	54061.00	173000	20221028	-40.87	88300	20230707	15.86	165000	-38.00	20230102	88300	15.86	20230707	173000	-40.87	20221028	88300	15.86	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
13	20230926	130614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	-1000	5	-0.96	970701000	9431	76.40	102900	104300	102000	135000	72800	103900	102926.62	9.52	0	-62	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11923	28.22	1.90	12	0.08	3646.00	54061.00	173000	20221028	-40.52	88300	20230707	16.53	165000	-37.64	20230102	88300	16.53	20230707	173000	-40.52	20221028	88300	16.53	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
14	20230926	120616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103000	-900	5	-0.87	801108800	7775	62.98	102900	104300	102300	135000	72800	103900	103036.50	9.52	0	-65	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11934	28.25	1.91	12	0.07	3646.00	54061.00	173000	20221028	-40.46	88300	20230707	16.65	165000	-37.58	20230102	88300	16.65	20230707	173000	-40.46	20221028	88300	16.65	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
15	20230926	110615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	-600	5	-0.58	734139100	7126	57.72	102900	104300	102300	135000	72800	103900	103022.61	9.52	0	-158	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11969	28.33	1.91	12	0.06	3646.00	54061.00	173000	20221028	-40.29	88300	20230707	16.99	165000	-37.39	20230102	88300	16.99	20230707	173000	-40.29	20221028	88300	16.99	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
16	20230926	100612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103000	-900	5	-0.87	507223300	4917	39.83	102900	104300	102800	135000	72800	103900	103157.07	9.52	0	562	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11934	28.25	1.91	12	0.04	3646.00	54061.00	173000	20221028	-40.46	88300	20230707	16.65	165000	-37.58	20230102	88300	16.65	20230707	173000	-40.46	20221028	88300	16.65	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
17	20230926	090614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	-600	5	-0.58	160020000	1551	12.56	102900	103900	102900	135000	72800	103900	103172.15	9.52	0	607	106500	105200	104100	102800	101700	104650	102250	290	31100	2500	74800	100	1	11586575	11969	28.33	1.91	12	0.01	3646.00	54061.00	173000	20221028	-40.29	88300	20230707	16.99	165000	-37.39	20230102	88300	16.99	20230707	173000	-40.29	20221028	88300	16.99	20230707	0.80	Y	069620	2500	289 억	1103145	N	N	606	N	N
18	20230925	160614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103900	-500	5	-0.48	1277122300	12263	96.19	104300	105400	103000	135700	73100	104400	104146.67	9.53	0	-2342	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12038	28.50	1.92	12	0.11	3646.00	54061.00	173000	20221028	-39.94	88300	20230707	17.67	165000	-37.03	20230102	88300	17.67	20230707	173000	-39.94	20221028	88300	17.67	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	606	N	N
19	20230925	150617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103700	-700	5	-0.67	1122932400	10777	84.53	104300	105400	103000	135700	73100	104400	104197.12	9.53	0	-1807	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12015	28.44	1.92	12	0.09	3646.00	54061.00	173000	20221028	-40.06	88300	20230707	17.44	165000	-37.15	20230102	88300	17.44	20230707	173000	-40.06	20221028	88300	17.44	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
20	20230925	140605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103600	-800	5	-0.77	963250200	9235	72.44	104300	105400	103100	135700	73100	104400	104304.30	9.53	0	-1374	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12004	28.41	1.92	12	0.08	3646.00	54061.00	173000	20221028	-40.12	88300	20230707	17.33	165000	-37.21	20230102	88300	17.33	20230707	173000	-40.12	20221028	88300	17.33	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
21	20230925	130610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104400	0	3	0.00	719771000	6891	54.05	104300	105400	103500	135700	73100	104400	104450.88	9.53	0	-664	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12096	28.63	1.93	12	0.06	3646.00	54061.00	173000	20221028	-39.65	88300	20230707	18.23	165000	-36.73	20230102	88300	18.23	20230707	173000	-39.65	20221028	88300	18.23	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
22	20230925	120615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	300	2	0.29	647037700	6195	48.59	104300	105400	103500	135700	73100	104400	104445.15	9.53	0	-575	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12131	28.72	1.94	12	0.05	3646.00	54061.00	173000	20221028	-39.48	88300	20230707	18.57	165000	-36.55	20230102	88300	18.57	20230707	173000	-39.48	20221028	88300	18.57	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
23	20230925	110610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	-100	5	-0.10	478149500	4576	35.89	104300	105400	103500	135700	73100	104400	104490.71	9.53	0	-174	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12085	28.61	1.93	12	0.04	3646.00	54061.00	173000	20221028	-39.71	88300	20230707	18.12	165000	-36.79	20230102	88300	18.12	20230707	173000	-39.71	20221028	88300	18.12	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
24	20230925	100613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104800	400	2	0.38	362070500	3463	27.16	104300	105400	103500	135700	73100	104400	104554.00	9.53	0	-237	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12143	28.74	1.94	12	0.03	3646.00	54061.00	173000	20221028	-39.42	88300	20230707	18.69	165000	-36.48	20230102	88300	18.69	20230707	173000	-39.42	20221028	88300	18.69	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
25	20230925	090611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	-400	5	-0.38	26694800	256	2.01	104300	104800	104000	135700	73100	104400	104276.56	9.53	0	11	107000	105700	104700	103400	102400	106350	104050	290	31300	2500	75160	100	1	11586575	12050	28.52	1.92	12	0.00	3646.00	54061.00	173000	20221028	-39.88	88300	20230707	17.78	165000	-36.97	20230102	88300	17.78	20230707	173000	-39.88	20221028	88300	17.78	20230707	0.80	Y	069620	2500	289 억	1104178	N	N	773	N	N
26	20230922	160631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104400	-700	5	-0.67	1329625400	12733	83.75	104000	106000	103700	136600	73600	105100	104423.58	9.50	0	3396	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12096	28.63	1.93	12	0.11	3646.00	54061.00	173000	20221028	-39.65	88300	20230707	18.23	165000	-36.73	20230102	88300	18.23	20230707	173000	-39.65	20221028	88300	18.23	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	773	N	N
27	20230922	150628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104400	-700	5	-0.67	1241401600	11888	78.19	104000	106000	103700	136600	73600	105100	104424.76	9.50	0	3365	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12096	28.63	1.93	12	0.10	3646.00	54061.00	173000	20221028	-39.65	88300	20230707	18.23	165000	-36.73	20230102	88300	18.23	20230707	173000	-39.65	20221028	88300	18.23	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
28	20230922	140628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104400	-700	5	-0.67	747740800	7148	47.01	104000	106000	103700	136600	73600	105100	104608.39	9.50	0	203	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12096	28.63	1.93	12	0.06	3646.00	54061.00	173000	20221028	-39.65	88300	20230707	18.23	165000	-36.73	20230102	88300	18.23	20230707	173000	-39.65	20221028	88300	18.23	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
29	20230922	130550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	-100	5	-0.10	657080400	6282	41.32	104000	106000	103700	136600	73600	105100	104597.33	9.50	0	562	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12166	28.80	1.94	12	0.05	3646.00	54061.00	173000	20221028	-39.31	88300	20230707	18.91	165000	-36.36	20230102	88300	18.91	20230707	173000	-39.31	20221028	88300	18.91	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
30	20230922	120549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	0	3	0.00	562750800	5385	35.42	104000	106000	103700	136600	73600	105100	104503.40	9.50	0	1118	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12177	28.83	1.94	12	0.05	3646.00	54061.00	173000	20221028	-39.25	88300	20230707	19.03	165000	-36.30	20230102	88300	19.03	20230707	173000	-39.25	20221028	88300	19.03	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
31	20230922	110545	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-200	5	-0.19	484882800	4644	30.54	104000	106000	103700	136600	73600	105100	104410.59	9.50	0	914	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12154	28.77	1.94	12	0.04	3646.00	54061.00	173000	20221028	-39.36	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	173000	-39.36	20221028	88300	18.80	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
32	20230922	100547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-500	5	-0.48	387640500	3715	24.43	104000	106000	103700	136600	73600	105100	104344.68	9.50	0	660	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12120	28.69	1.93	12	0.03	3646.00	54061.00	173000	20221028	-39.54	88300	20230707	18.46	165000	-36.61	20230102	88300	18.46	20230707	173000	-39.54	20221028	88300	18.46	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
33	20230922	090541	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	-400	5	-0.38	54108900	518	3.41	104000	106000	104000	136600	73600	105100	104457.34	9.50	0	-18	108100	106600	105800	104300	103500	106200	103900	290	31500	2500	75670	100	1	11586575	12131	28.72	1.94	12	0.00	3646.00	54061.00	173000	20221028	-39.48	88300	20230707	18.57	165000	-36.55	20230102	88300	18.57	20230707	173000	-39.48	20221028	88300	18.57	20230707	0.80	Y	069620	2500	289 억	1100720	N	N	597	N	N
34	20230921	160550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-2200	5	-2.05	1599733500	15159	128.21	106500	107300	105000	139400	75200	107300	105530.39	9.52	0	-4141	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12177	28.83	1.94	12	0.13	3646.00	54061.00	173000	20221028	-39.25	88300	20230707	19.03	165000	-36.30	20230102	88300	19.03	20230707	173000	-39.25	20221028	88300	19.03	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	597	N	N
35	20230921	150541	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-1700	5	-1.58	1373568000	13009	110.02	106500	107300	105000	139400	75200	107300	105585.98	9.52	0	-3979	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12235	28.96	1.95	12	0.11	3646.00	54061.00	173000	20221028	-38.96	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	173000	-38.96	20221028	88300	19.59	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
36	20230921	140547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	-1600	5	-1.49	1138926600	10789	91.25	106500	107300	105000	139400	75200	107300	105563.69	9.52	0	-3126	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12247	28.99	1.96	12	0.09	3646.00	54061.00	173000	20221028	-38.90	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	173000	-38.90	20221028	88300	19.71	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
37	20230921	130539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-1700	5	-1.58	991090300	9389	79.41	106500	107300	105000	139400	75200	107300	105558.66	9.52	0	-2621	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12235	28.96	1.95	12	0.08	3646.00	54061.00	173000	20221028	-38.96	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	173000	-38.96	20221028	88300	19.59	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
38	20230921	120535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-1700	5	-1.58	850331200	8057	68.14	106500	107300	105000	139400	75200	107300	105539.43	9.52	0	-2391	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12235	28.96	1.95	12	0.07	3646.00	54061.00	173000	20221028	-38.96	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	173000	-38.96	20221028	88300	19.59	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
39	20230921	110549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	-1900	5	-1.77	676180300	6410	54.21	106500	107300	105000	139400	75200	107300	105488.35	9.52	0	-1932	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12212	28.91	1.95	12	0.06	3646.00	54061.00	173000	20221028	-39.08	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	173000	-39.08	20221028	88300	19.37	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
40	20230921	100540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	-1900	5	-1.77	476413700	4512	38.16	106500	107300	105000	139400	75200	107300	105588.14	9.52	0	-1587	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12212	28.91	1.95	12	0.04	3646.00	54061.00	173000	20221028	-39.08	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	173000	-39.08	20221028	88300	19.37	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
41	20230921	090547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	-1800	5	-1.68	100997700	952	8.05	106500	107300	105000	139400	75200	107300	106090.02	9.52	0	-232	108700	108000	107200	106500	105700	108350	106850	290	32100	2500	77250	100	1	11586575	12224	28.94	1.95	12	0.01	3646.00	54061.00	173000	20221028	-39.02	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	173000	-39.02	20221028	88300	19.48	20230707	0.80	Y	069620	2500	289 억	1103141	N	N	178	N	N
42	20230920	160545	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-300	5	-0.28	1265420300	11820	111.88	106900	107900	106400	139800	75400	107600	107057.49	9.51	-49	210	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12432	29.43	1.98	12	0.10	3646.00	54061.00	173000	20221028	-37.98	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	173000	-37.98	20221028	88300	21.52	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	178	N	N
43	20230920	150533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-300	5	-0.28	1136035100	10614	100.46	106900	107900	106400	139800	75400	107600	107031.76	9.51	-49	198	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12432	29.43	1.98	12	0.09	3646.00	54061.00	173000	20221028	-37.98	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	173000	-37.98	20221028	88300	21.52	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
44	20230920	140539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-900	5	-0.84	905545600	8455	80.03	106900	107900	106500	139800	75400	107600	107101.79	9.51	-49	193	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12363	29.26	1.97	12	0.07	3646.00	54061.00	173000	20221028	-38.32	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	173000	-38.32	20221028	88300	20.84	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
45	20230920	130534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	-100	5	-0.09	752549900	7027	66.51	106900	107900	106500	139800	75400	107600	107094.05	9.51	-49	429	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12456	29.48	1.99	12	0.06	3646.00	54061.00	173000	20221028	-37.86	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	173000	-37.86	20221028	88300	21.74	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
46	20230920	120533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	-100	5	-0.09	669225700	6252	59.18	106900	107900	106500	139800	75400	107600	107041.86	9.51	-49	748	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12456	29.48	1.99	12	0.05	3646.00	54061.00	173000	20221028	-37.86	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	173000	-37.86	20221028	88300	21.74	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
47	20230920	110540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	0	3	0.00	552400100	5163	48.87	106900	107900	106500	139800	75400	107600	106992.08	9.51	-49	614	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12467	29.51	1.99	12	0.04	3646.00	54061.00	173000	20221028	-37.80	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	173000	-37.80	20221028	88300	21.86	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
48	20230920	100529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-700	5	-0.65	313042700	2924	27.68	106900	107900	106500	139800	75400	107600	107059.75	9.51	-49	188	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12386	29.32	1.98	12	0.03	3646.00	54061.00	173000	20221028	-38.21	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	173000	-38.21	20221028	88300	21.06	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
49	20230920	090536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	0	3	0.00	27166200	253	2.39	106900	107900	106900	139800	75400	107600	107376.28	9.51	-49	35	109800	108700	107800	106700	105800	108250	106250	290	32200	2500	77470	100	1	11586575	12467	29.51	1.99	12	0.00	3646.00	54061.00	173000	20221028	-37.80	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	173000	-37.80	20221028	88300	21.86	20230707	0.82	Y	069620	2500	289 억	1102451	N	N	392	N	N
50	20230919	160534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	-800	5	-0.74	1136267400	10562	83.95	108400	108900	106900	140900	75900	108400	107580.70	9.50	0	2396	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12467	29.51	1.99	12	0.09	3646.00	54061.00	173000	20221028	-37.80	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	173000	-37.80	20221028	88300	21.86	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	392	N	N
51	20230919	150533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-600	5	-0.55	1011198500	9401	74.72	108400	108900	106900	140900	75900	108400	107562.87	9.50	0	2030	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12490	29.57	1.99	12	0.08	3646.00	54061.00	173000	20221028	-37.69	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	173000	-37.69	20221028	88300	22.08	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
52	20230919	140529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	-800	5	-0.74	850737600	7911	62.88	108400	108900	106900	140900	75900	108400	107538.57	9.50	0	1664	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12467	29.51	1.99	12	0.07	3646.00	54061.00	173000	20221028	-37.80	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	173000	-37.80	20221028	88300	21.86	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
53	20230919	130522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-600	5	-0.55	724965000	6743	53.60	108400	108900	106900	140900	75900	108400	107513.72	9.50	0	1144	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12490	29.57	1.99	12	0.06	3646.00	54061.00	173000	20221028	-37.69	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	173000	-37.69	20221028	88300	22.08	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
54	20230919	120537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-1000	5	-0.92	580563700	5400	42.92	108400	108900	106900	140900	75900	108400	107511.80	9.50	0	819	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12444	29.46	1.99	12	0.05	3646.00	54061.00	173000	20221028	-37.92	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	173000	-37.92	20221028	88300	21.63	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
55	20230919	110537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	-800	5	-0.74	401098600	3727	29.62	108400	108900	107100	140900	75900	108400	107619.69	9.50	0	629	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12467	29.51	1.99	12	0.03	3646.00	54061.00	173000	20221028	-37.80	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	173000	-37.80	20221028	88300	21.86	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
56	20230919	100535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-600	5	-0.55	275558500	2559	20.34	108400	108900	107100	140900	75900	108400	107682.10	9.50	0	53	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12490	29.57	1.99	12	0.02	3646.00	54061.00	173000	20221028	-37.69	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	173000	-37.69	20221028	88300	22.08	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
57	20230919	090531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-600	5	-0.55	71313800	659	5.24	108400	108900	107600	140900	75900	108400	108215.17	9.50	0	53	110866	109632	108366	107132	105866	109000	106500	290	32500	2500	78040	100	1	11586575	12490	29.57	1.99	12	0.01	3646.00	54061.00	173000	20221028	-37.69	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	173000	-37.69	20221028	88300	22.08	20230707	0.82	Y	069620	2500	289 억	1100975	N	N	513	N	N
58	20230918	160535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	-700	5	-0.64	1367102400	12569	49.39	109000	109600	107100	141800	76400	109100	108767.88	9.49	0	2000	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12560	29.73	2.01	12	0.11	3646.00	54061.00	173000	20221028	-37.34	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	173000	-37.34	20221028	88300	22.76	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	513	N	N
59	20230918	150531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-100	5	-0.09	1198524200	11016	43.29	109000	109600	107100	141800	76400	109100	108798.49	9.49	0	1726	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12629	29.90	2.02	12	0.10	3646.00	54061.00	173000	20221028	-36.99	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	173000	-36.99	20221028	88300	23.44	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
60	20230918	140546	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	0	3	0.00	1085586800	9980	39.22	109000	109600	107100	141800	76400	109100	108776.23	9.49	0	1735	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12641	29.92	2.02	12	0.09	3646.00	54061.00	173000	20221028	-36.94	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	173000	-36.94	20221028	88300	23.56	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
61	20230918	130532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-100	5	-0.09	972047000	8939	35.13	109000	109600	107100	141800	76400	109100	108742.25	9.49	0	1894	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12629	29.90	2.02	12	0.08	3646.00	54061.00	173000	20221028	-36.99	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	173000	-36.99	20221028	88300	23.44	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
62	20230918	120533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-100	5	-0.09	849927900	7819	30.73	109000	109600	107100	141800	76400	109100	108700.33	9.49	0	2024	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12629	29.90	2.02	12	0.07	3646.00	54061.00	173000	20221028	-36.99	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	173000	-36.99	20221028	88300	23.44	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
63	20230918	110532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	0	3	0.00	730726300	6724	26.42	109000	109600	107100	141800	76400	109100	108674.35	9.49	0	1699	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12641	29.92	2.02	12	0.06	3646.00	54061.00	173000	20221028	-36.94	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	173000	-36.94	20221028	88300	23.56	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
64	20230918	100527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	0	3	0.00	438691700	4044	15.89	109000	109300	107100	141800	76400	109100	108479.65	9.49	0	994	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12641	29.92	2.02	12	0.03	3646.00	54061.00	173000	20221028	-36.94	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	173000	-36.94	20221028	88300	23.56	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
65	20230918	090523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-100	5	-0.09	66674000	612	2.41	109000	109300	108500	141800	76400	109100	108944.44	9.49	0	130	110233	109666	108833	108266	107433	109950	108550	290	32700	2500	78550	100	1	11586575	12629	29.90	2.02	12	0.01	3646.00	54061.00	173000	20221028	-36.99	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	173000	-36.99	20221028	88300	23.44	20230707	0.82	Y	069620	2500	289 억	1099147	N	N	2685	N	N
66	20230915	160530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	600	2	0.55	2739891100	25176	142.47	108600	109400	108000	141000	76000	108500	108828.96	9.48	0	2334	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12641	29.92	2.02	12	0.22	3646.00	54061.00	173000	20221028	-36.94	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	175500	-37.83	20220915	88300	23.56	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	2685	N	N
67	20230915	150531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	-400	5	-0.37	2151819600	19773	111.90	108600	109400	108000	141000	76000	108500	108826.16	9.48	0	2745	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12525	29.65	2.00	12	0.17	3646.00	54061.00	173000	20221028	-37.51	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	175500	-38.40	20220915	88300	22.42	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
68	20230915	140527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	700	2	0.65	1671063800	15342	86.82	108600	109400	108000	141000	76000	108500	108920.86	9.48	0	3112	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12653	29.95	2.02	12	0.13	3646.00	54061.00	173000	20221028	-36.88	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	175500	-37.78	20220915	88300	23.67	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
69	20230915	130526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	700	2	0.65	1267565000	11644	65.89	108600	109400	108000	141000	76000	108500	108859.93	9.48	0	2581	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12653	29.95	2.02	12	0.10	3646.00	54061.00	173000	20221028	-36.88	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	175500	-37.78	20220915	88300	23.67	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
70	20230915	120531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	500	2	0.46	983497400	9042	51.17	108600	109400	108000	141000	76000	108500	108769.90	9.48	0	1780	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12629	29.90	2.02	12	0.08	3646.00	54061.00	173000	20221028	-36.99	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	175500	-37.89	20220915	88300	23.44	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
71	20230915	110534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	600	2	0.55	741814100	6825	38.62	108600	109400	108000	141000	76000	108500	108690.71	9.48	0	1003	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12641	29.92	2.02	12	0.06	3646.00	54061.00	173000	20221028	-36.94	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	175500	-37.83	20220915	88300	23.56	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
72	20230915	100532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	-500	5	-0.46	457281500	4212	23.84	108600	109400	108000	141000	76000	108500	108566.36	9.48	0	-254	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12514	29.62	2.00	12	0.04	3646.00	54061.00	173000	20221028	-37.57	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
73	20230915	090524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	800	2	0.74	126428400	1161	6.57	108600	109400	108100	141000	76000	108500	108896.12	9.48	0	464	109900	109200	107900	107200	105900	108550	106550	290	32500	2500	78120	100	1	11586575	12664	29.98	2.02	12	0.01	3646.00	54061.00	173000	20221028	-36.82	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	175500	-37.72	20220915	88300	23.78	20230707	0.83	Y	069620	2500	289 억	1098857	N	N	289	N	N
74	20230914	160528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	900	2	0.84	1889099800	17519	108.98	108600	108600	106600	139800	75400	107600	107829.36	9.51	0	630	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12571	29.76	2.01	12	0.15	3646.00	54061.00	175500	20220915	-38.18	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	175500	-38.18	20220915	88300	22.88	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	289	N	N
75	20230914	150518	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	600	2	0.56	1398223800	12991	80.81	108600	108600	106600	139800	75400	107600	107630.19	9.51	0	-156	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12537	29.68	2.00	12	0.11	3646.00	54061.00	175500	20220915	-38.35	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	175500	-38.35	20220915	88300	22.54	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
76	20230914	140523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	500	2	0.46	1189434000	11060	68.80	108600	108600	106600	139800	75400	107600	107543.76	9.51	0	-526	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12525	29.65	2.00	12	0.10	3646.00	54061.00	175500	20220915	-38.40	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	175500	-38.40	20220915	88300	22.42	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
77	20230914	130514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	400	2	0.37	1004435900	9347	58.14	108600	108600	106600	139800	75400	107600	107460.76	9.51	0	-827	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12514	29.62	2.00	12	0.08	3646.00	54061.00	175500	20220915	-38.46	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
78	20230914	120524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	200	2	0.19	848430600	7901	49.15	108600	108600	106600	139800	75400	107600	107382.66	9.51	0	-811	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12490	29.57	1.99	12	0.07	3646.00	54061.00	175500	20220915	-38.58	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	175500	-38.58	20220915	88300	22.08	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
79	20230914	110520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	0	3	0.00	710255500	6619	41.17	108600	108600	106600	139800	75400	107600	107305.52	9.51	0	-557	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12467	29.51	1.99	12	0.06	3646.00	54061.00	175500	20220915	-38.69	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	175500	-38.69	20220915	88300	21.86	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
80	20230914	100515	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-700	5	-0.65	462498900	4314	26.84	108600	108600	106600	139800	75400	107600	107208.74	9.51	0	-796	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12386	29.32	1.98	12	0.04	3646.00	54061.00	175500	20220915	-39.09	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	175500	-39.09	20220915	88300	21.06	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
81	20230914	090523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	400	2	0.37	57374500	533	3.32	108600	108600	107000	139800	75400	107600	107644.55	9.51	0	-117	110200	108900	108100	106800	106000	108500	106400	290	32200	2500	77470	100	1	11586575	12514	29.62	2.00	12	0.00	3646.00	54061.00	175500	20220915	-38.46	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.84	Y	069620	2500	289 억	1101440	N	N	258	N	N
82	20230913	160527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	-400	5	-0.37	1729006400	15989	43.04	108000	109400	107300	140400	75600	108000	108138.24	9.52	0	-1675	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12467	29.51	1.99	12	0.14	3646.00	54061.00	175500	20220915	-38.69	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	175500	-38.69	20220915	88300	21.86	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	258	N	N
83	20230913	150522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	0	3	0.00	1606152000	14848	39.97	108000	109400	107300	140400	75600	108000	108173.26	9.52	0	-1833	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12514	29.62	2.00	12	0.13	3646.00	54061.00	175500	20220915	-38.46	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
84	20230913	140525	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-100	5	-0.09	1394052800	12882	34.68	108000	109400	107300	140400	75600	108000	108217.55	9.52	0	-1625	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12502	29.59	2.00	12	0.11	3646.00	54061.00	175500	20220915	-38.52	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	175500	-38.52	20220915	88300	22.20	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
85	20230913	130512	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	200	2	0.19	1252259000	11569	31.15	108000	109400	107300	140400	75600	108000	108243.18	9.52	0	-1539	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12537	29.68	2.00	12	0.10	3646.00	54061.00	175500	20220915	-38.35	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	175500	-38.35	20220915	88300	22.54	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
86	20230913	120524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	400	2	0.37	1040177500	9605	25.86	108000	109400	107300	140400	75600	108000	108296.22	9.52	0	-1089	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12560	29.73	2.01	12	0.08	3646.00	54061.00	175500	20220915	-38.23	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	175500	-38.23	20220915	88300	22.76	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
87	20230913	110523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	100	2	0.09	904701100	8352	22.48	108000	109400	107300	140400	75600	108000	108322.50	9.52	0	-1052	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12525	29.65	2.00	12	0.07	3646.00	54061.00	175500	20220915	-38.40	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	175500	-38.40	20220915	88300	22.42	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
88	20230913	100516	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	600	2	0.56	596363200	5506	14.82	108000	109400	107300	140400	75600	108000	108312.99	9.52	0	-752	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12583	29.79	2.01	12	0.05	3646.00	54061.00	175500	20220915	-38.12	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	175500	-38.12	20220915	88300	22.99	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
89	20230913	090514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	700	2	0.65	131474000	1216	3.27	108000	109400	107400	140400	75600	108000	108122.69	9.52	0	73	111800	109900	108600	106700	105400	109250	106050	290	32400	2500	77760	100	1	11586575	12595	29.81	2.01	12	0.01	3646.00	54061.00	175500	20220915	-38.06	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	175500	-38.06	20220915	88300	23.10	20230707	0.85	Y	069620	2500	289 억	1103106	N	N	1050	N	N
90	20230912	160509	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	-800	5	-0.74	4041520800	37073	79.73	108800	110500	107300	141400	76200	108800	109022.29	9.49	0	2796	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12514	29.62	2.00	12	0.32	3646.00	54061.00	175500	20220915	-38.46	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	1049	N	N
91	20230912	150517	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	100	2	0.09	3787374100	34725	74.68	108800	110500	107300	141400	76200	108800	109067.65	9.49	0	3141	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12618	29.87	2.01	12	0.30	3646.00	54061.00	175500	20220915	-37.95	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	175500	-37.95	20220915	88300	23.33	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
92	20230912	140517	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	-800	5	-0.74	3227318500	29550	63.55	108800	110500	107300	141400	76200	108800	109215.52	9.49	0	4198	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12514	29.62	2.00	12	0.26	3646.00	54061.00	175500	20220915	-38.46	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	175500	-38.46	20220915	88300	22.31	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
93	20230912	130511	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	200	2	0.18	2790577300	25512	54.86	108800	110500	107800	141400	76200	108800	109382.93	9.49	0	5253	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12629	29.90	2.02	12	0.22	3646.00	54061.00	175500	20220915	-37.89	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	175500	-37.89	20220915	88300	23.44	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
94	20230912	120507	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	900	2	0.83	2607392300	23833	51.25	108800	110500	107800	141400	76200	108800	109402.61	9.49	0	5485	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12710	30.09	2.03	12	0.21	3646.00	54061.00	175500	20220915	-37.49	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	175500	-37.49	20220915	88300	24.24	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
95	20230912	110513	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	1500	2	1.38	2111777700	19317	41.54	108800	110500	107800	141400	76200	108800	109322.24	9.49	0	5998	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12780	30.25	2.04	12	0.17	3646.00	54061.00	175500	20220915	-37.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	175500	-37.15	20220915	88300	24.92	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
96	20230912	100511	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	300	2	0.28	867712600	7985	17.17	108800	109400	107800	141400	76200	108800	108667.83	9.49	0	664	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12641	29.92	2.02	12	0.07	3646.00	54061.00	175500	20220915	-37.83	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	175500	-37.83	20220915	88300	23.56	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
97	20230912	090521	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-200	5	-0.18	78227900	719	1.55	108800	109400	108400	141400	76200	108800	108800.97	9.49	0	-181	113400	111100	107400	105100	101400	112250	106250	290	32600	2500	78330	100	1	11586575	12583	29.79	2.01	12	0.01	3646.00	54061.00	175500	20220915	-38.12	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	175500	-38.12	20220915	88300	22.99	20230707	0.87	Y	069620	2500	289 억	1099971	N	N	963	N	N
98	20230911	160507	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	4000	2	3.82	4990546800	46398	192.52	105000	109700	103700	136200	73400	104800	107559.10	9.42	0	8204	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12606	29.84	2.01	12	0.40	3646.00	54061.00	175500	20220915	-38.01	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	175500	-38.01	20220915	88300	23.22	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	963	N	N
99	20230911	150516	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	3300	2	3.15	4654121600	43289	179.62	105000	109700	103700	136200	73400	104800	107512.80	9.42	0	7632	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12525	29.65	2.00	12	0.37	3646.00	54061.00	175500	20220915	-38.40	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	175500	-38.40	20220915	88300	22.42	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
100	20230911	140522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	4300	2	4.10	4192978200	39053	162.05	105000	109700	103700	136200	73400	104800	107366.35	9.42	0	7974	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12641	29.92	2.02	12	0.34	3646.00	54061.00	175500	20220915	-37.83	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	175500	-37.83	20220915	88300	23.56	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
101	20230911	130503	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	3400	2	3.24	2981269400	27938	115.93	105000	108500	103700	136200	73400	104800	106710.19	9.42	0	6005	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12537	29.68	2.00	12	0.24	3646.00	54061.00	175500	20220915	-38.35	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	175500	-38.35	20220915	88300	22.54	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
102	20230911	120510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	3000	2	2.86	2554595800	23983	99.51	105000	108500	103700	136200	73400	104800	106516.94	9.42	0	4986	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12490	29.57	1.99	12	0.21	3646.00	54061.00	175500	20220915	-38.58	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	175500	-38.58	20220915	88300	22.08	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
103	20230911	110500	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	1300	2	1.24	1054023300	10042	41.67	105000	106200	103700	136200	73400	104800	104961.49	9.42	0	3043	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12293	29.10	1.96	12	0.09	3646.00	54061.00	175500	20220915	-39.54	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	175500	-39.54	20220915	88300	20.16	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
104	20230911	100503	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103900	-900	5	-0.86	465091200	4444	18.44	105000	105400	103900	136200	73400	104800	104655.99	9.42	0	188	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12038	28.50	1.92	12	0.04	3646.00	54061.00	175500	20220915	-40.80	88300	20230707	17.67	165000	-37.03	20230102	88300	17.67	20230707	175500	-40.80	20220915	88300	17.67	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
105	20230911	090501	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	300	2	0.29	73317000	699	2.90	105000	105400	104300	136200	73400	104800	104888.41	9.42	0	30	106733	105766	104033	103066	101333	106250	103550	290	31400	2500	75450	100	1	11586575	12177	28.83	1.94	12	0.01	3646.00	54061.00	175500	20220915	-40.11	88300	20230707	19.03	165000	-36.30	20230102	88300	19.03	20230707	175500	-40.11	20220915	88300	19.03	20230707	0.88	Y	069620	2500	289 억	1091164	N	N	484	N	N
106	20230908	160510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104800	2600	2	2.54	2499296500	24037	99.82	103500	105000	102300	132800	71600	102200	103976.82	9.35	0	7089	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	12143	28.74	1.94	12	0.21	3646.00	54061.00	175500	20220915	-40.28	88300	20230707	18.69	165000	-36.48	20230102	88300	18.69	20230707	175500	-40.28	20220915	88300	18.69	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	484	N	N
107	20230908	150511	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	2700	2	2.64	2327935700	22402	93.03	103500	105000	102300	132800	71600	102200	103916.42	9.35	0	6975	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	12154	28.77	1.94	12	0.19	3646.00	54061.00	175500	20220915	-40.23	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	175500	-40.23	20220915	88300	18.80	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
108	20230908	140510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	2400	2	2.35	2134687500	20557	85.37	103500	105000	102300	132800	71600	102200	103842.37	9.35	0	6758	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	12120	28.69	1.93	12	0.18	3646.00	54061.00	175500	20220915	-40.40	88300	20230707	18.46	165000	-36.61	20230102	88300	18.46	20230707	175500	-40.40	20220915	88300	18.46	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
109	20230908	130513	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	2000	2	1.96	1690393000	16292	67.65	103500	105000	102300	132800	71600	102200	103756.02	9.35	0	6208	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	12073	28.58	1.93	12	0.14	3646.00	54061.00	175500	20220915	-40.63	88300	20230707	18.01	165000	-36.85	20230102	88300	18.01	20230707	175500	-40.63	20220915	88300	18.01	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
110	20230908	120520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	2500	2	2.45	1418452300	13687	56.84	103500	105000	102300	132800	71600	102200	103635.00	9.35	0	5859	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	12131	28.72	1.94	12	0.12	3646.00	54061.00	175500	20220915	-40.34	88300	20230707	18.57	165000	-36.55	20230102	88300	18.57	20230707	175500	-40.34	20220915	88300	18.57	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
111	20230908	110514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	1100	2	1.08	689266900	6684	27.76	103500	103700	102300	132800	71600	102200	103121.92	9.35	0	1815	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	11969	28.33	1.91	12	0.06	3646.00	54061.00	175500	20220915	-41.14	88300	20230707	16.99	165000	-37.39	20230102	88300	16.99	20230707	175500	-41.14	20220915	88300	16.99	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
112	20230908	100510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	700	2	0.68	455399200	4419	18.35	103500	103700	102300	132800	71600	102200	103054.81	9.35	0	1097	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	11923	28.22	1.90	12	0.04	3646.00	54061.00	175500	20220915	-41.37	88300	20230707	16.53	165000	-37.64	20230102	88300	16.53	20230707	175500	-41.37	20220915	88300	16.53	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
113	20230908	090515	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103100	900	2	0.88	111593600	1080	4.48	103500	103600	102900	132800	71600	102200	103327.41	9.35	0	289	105466	103832	102966	101332	100466	103400	100900	290	30600	2500	73580	100	1	11586575	11946	28.28	1.91	12	0.01	3646.00	54061.00	175500	20220915	-41.25	88300	20230707	16.76	165000	-37.52	20230102	88300	16.76	20230707	175500	-41.25	20220915	88300	16.76	20230707	0.88	Y	069620	2500	289 억	1082980	N	N	518	N	N
114	20230907	160506	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	-300	5	-0.29	2470347100	23992	171.37	102700	104600	102100	133200	71800	102500	102966.36	9.35	0	-2547	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11841	28.03	1.89	12	0.21	3646.00	54061.00	175500	20220915	-41.77	88300	20230707	15.74	165000	-38.06	20230102	88300	15.74	20230707	175500	-41.77	20220915	88300	15.74	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	518	N	N
115	20230907	150510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	-100	5	-0.10	2311785100	22441	160.29	102700	104600	102100	133200	71800	102500	103016.16	9.35	0	-2420	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11865	28.09	1.89	12	0.19	3646.00	54061.00	175500	20220915	-41.65	88300	20230707	15.97	165000	-37.94	20230102	88300	15.97	20230707	175500	-41.65	20220915	88300	15.97	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
116	20230907	140506	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102500	0	3	0.00	2080566700	20184	144.17	102700	104600	102100	133200	71800	102500	103080.03	9.35	0	-1796	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11876	28.11	1.90	12	0.17	3646.00	54061.00	175500	20220915	-41.60	88300	20230707	16.08	165000	-37.88	20230102	88300	16.08	20230707	175500	-41.60	20220915	88300	16.08	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
117	20230907	130506	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	100	2	0.10	1697647300	16446	117.47	102700	104600	102200	133200	71800	102500	103225.59	9.35	0	-1442	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11888	28.14	1.90	12	0.14	3646.00	54061.00	175500	20220915	-41.54	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	175500	-41.54	20220915	88300	16.19	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
118	20230907	120514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	100	2	0.10	1557340100	15078	107.70	102700	104600	102200	133200	71800	102500	103285.64	9.35	0	-870	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11888	28.14	1.90	12	0.13	3646.00	54061.00	175500	20220915	-41.54	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	175500	-41.54	20220915	88300	16.19	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
119	20230907	110512	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	100	2	0.10	1327486800	12840	91.71	102700	104600	102200	133200	71800	102500	103386.89	9.35	0	-357	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11888	28.14	1.90	12	0.11	3646.00	54061.00	175500	20220915	-41.54	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	175500	-41.54	20220915	88300	16.19	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
120	20230907	100509	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	100	2	0.10	1007897900	9726	69.47	102700	104600	102500	133200	71800	102500	103629.35	9.35	0	986	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	11888	28.14	1.90	12	0.08	3646.00	54061.00	175500	20220915	-41.54	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	175500	-41.54	20220915	88300	16.19	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
121	20230907	090514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103800	1300	2	1.27	270528000	2616	18.69	102700	104400	102600	133200	71800	102500	103413.19	9.35	0	591	104366	103432	102166	101232	99966	103900	101700	290	30700	2500	73800	100	1	11586575	12027	28.47	1.92	12	0.02	3646.00	54061.00	175500	20220915	-40.85	88300	20230707	17.55	165000	-37.09	20230102	88300	17.55	20230707	175500	-40.85	20220915	88300	17.55	20230707	0.89	Y	069620	2500	289 억	1082915	N	N	208	N	N
122	20230906	160507	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102500	700	2	0.69	1430474600	13993	67.70	101500	103100	100900	132300	71300	101800	102227.87	9.31	0	2189	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11876	28.11	1.90	12	0.12	3646.00	54061.00	175500	20220915	-41.60	88300	20230707	16.08	165000	-37.88	20230102	88300	16.08	20230707	175500	-41.60	20220915	88300	16.08	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	208	N	N
123	20230906	150507	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	600	2	0.59	1328861600	13000	62.89	101500	103100	100900	132300	71300	101800	102220.12	9.31	0	1727	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11865	28.09	1.89	12	0.11	3646.00	54061.00	175500	20220915	-41.65	88300	20230707	15.97	165000	-37.94	20230102	88300	15.97	20230707	175500	-41.65	20220915	88300	15.97	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
124	20230906	140509	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	300	2	0.29	1108102400	10845	52.47	101500	103100	100900	132300	71300	101800	102176.34	9.31	0	1143	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11830	28.00	1.89	12	0.09	3646.00	54061.00	175500	20220915	-41.82	88300	20230707	15.63	165000	-38.12	20230102	88300	15.63	20230707	175500	-41.82	20220915	88300	15.63	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
125	20230906	130505	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	200	2	0.20	949936100	9294	44.96	101500	103100	100900	132300	71300	101800	102209.61	9.31	0	1138	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11818	27.98	1.89	12	0.08	3646.00	54061.00	175500	20220915	-41.88	88300	20230707	15.52	165000	-38.18	20230102	88300	15.52	20230707	175500	-41.88	20220915	88300	15.52	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
126	20230906	120513	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	200	2	0.20	857873200	8392	40.60	101500	103100	100900	132300	71300	101800	102225.12	9.31	0	1224	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11818	27.98	1.89	12	0.07	3646.00	54061.00	175500	20220915	-41.88	88300	20230707	15.52	165000	-38.18	20230102	88300	15.52	20230707	175500	-41.88	20220915	88300	15.52	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
127	20230906	110510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	800	2	0.79	690005800	6749	32.65	101500	103100	100900	132300	71300	101800	102238.23	9.31	0	1119	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11888	28.14	1.90	12	0.06	3646.00	54061.00	175500	20220915	-41.54	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	175500	-41.54	20220915	88300	16.19	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
128	20230906	100457	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	500	2	0.49	401216700	3934	19.03	101500	103100	100900	132300	71300	101800	101986.96	9.31	0	572	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11853	28.06	1.89	12	0.03	3646.00	54061.00	175500	20220915	-41.71	88300	20230707	15.86	165000	-38.00	20230102	88300	15.86	20230707	175500	-41.71	20220915	88300	15.86	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
129	20230906	090501	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-400	5	-0.39	115430400	1142	5.52	101500	101700	100900	132300	71300	101800	101077.41	9.31	0	-160	104266	103032	102066	100832	99866	103650	101450	290	30500	2500	73290	100	1	11586575	11749	27.81	1.88	12	0.01	3646.00	54061.00	175500	20220915	-42.22	88300	20230707	14.84	165000	-38.55	20230102	88300	14.84	20230707	175500	-42.22	20220915	88300	14.84	20230707	0.90	Y	069620	2500	289 억	1078597	N	N	836	N	N
130	20230905	160502	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	-500	5	-0.49	2100762500	20575	128.88	101700	103300	101100	132900	71700	102300	102103.13	9.25	0	-2800	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11795	27.92	1.88	12	0.18	3646.00	54061.00	175500	20220915	-41.99	88300	20230707	15.29	165000	-38.30	20230102	88300	15.29	20230707	175500	-41.99	20220915	88300	15.29	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	835	N	N
131	20230905	150513	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-200	5	-0.20	1974688900	19338	121.14	101700	103300	101100	132900	71700	102300	102114.43	9.25	0	-2968	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11830	28.00	1.89	12	0.17	3646.00	54061.00	175500	20220915	-41.82	88300	20230707	15.63	165000	-38.12	20230102	88300	15.63	20230707	175500	-41.82	20220915	88300	15.63	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
132	20230905	140510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	-300	5	-0.29	1746444000	17099	107.11	101700	103300	101100	132900	71700	102300	102137.20	9.25	0	-2691	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11818	27.98	1.89	12	0.15	3646.00	54061.00	175500	20220915	-41.88	88300	20230707	15.52	165000	-38.18	20230102	88300	15.52	20230707	175500	-41.88	20220915	88300	15.52	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
133	20230905	130451	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-600	5	-0.59	1571228600	15378	96.33	101700	103300	101100	132900	71700	102300	102173.79	9.25	0	-2272	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11784	27.89	1.88	12	0.13	3646.00	54061.00	175500	20220915	-42.05	88300	20230707	15.18	165000	-38.36	20230102	88300	15.18	20230707	175500	-42.05	20220915	88300	15.18	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
134	20230905	120500	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-1100	5	-1.08	1329835500	13000	81.43	101700	103300	101100	132900	71700	102300	102295.04	9.25	0	-764	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11726	27.76	1.87	12	0.11	3646.00	54061.00	175500	20220915	-42.34	88300	20230707	14.61	165000	-38.67	20230102	88300	14.61	20230707	175500	-42.34	20220915	88300	14.61	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
135	20230905	110504	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103000	700	2	0.68	751793900	7341	45.98	101700	103300	101700	132900	71700	102300	102410.28	9.25	0	3470	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11934	28.25	1.91	12	0.06	3646.00	54061.00	175500	20220915	-41.31	88300	20230707	16.65	165000	-37.58	20230102	88300	16.65	20230707	175500	-41.31	20220915	88300	16.65	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
136	20230905	100458	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	100	2	0.10	495419300	4847	30.36	101700	102800	101700	132900	71700	102300	102211.53	9.25	0	2167	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11865	28.09	1.89	12	0.04	3646.00	54061.00	175500	20220915	-41.65	88300	20230707	15.97	165000	-37.94	20230102	88300	15.97	20230707	175500	-41.65	20220915	88300	15.97	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
137	20230905	090454	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	400	2	0.39	52770900	518	3.24	101700	102700	101700	132900	71700	102300	101874.32	9.25	0	177	103700	103000	101800	101100	99900	103350	101450	290	30600	2500	73650	100	1	11586575	11899	28.17	1.90	12	0.00	3646.00	54061.00	175500	20220915	-41.48	88300	20230707	16.31	165000	-37.76	20230102	88300	16.31	20230707	175500	-41.48	20220915	88300	16.31	20230707	0.89	Y	069620	2500	289 억	1072335	N	N	560	N	N
138	20230904	160456	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	1100	2	1.09	1620824200	15936	42.16	101500	102500	100600	131500	70900	101200	101700.83	9.25	0	877	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11853	28.06	1.89	12	0.14	3646.00	54061.00	175500	20220901	-41.71	88300	20230707	15.86	165000	-38.00	20230102	88300	15.86	20230707	175500	-41.71	20220915	88300	15.86	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	560	N	N
139	20230904	150448	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102000	800	2	0.79	1481878300	14576	38.57	101500	102500	100600	131500	70900	101200	101665.64	9.25	0	915	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11818	27.98	1.89	12	0.13	3646.00	54061.00	175500	20220901	-41.88	88300	20230707	15.52	165000	-38.18	20230102	88300	15.52	20230707	175500	-41.88	20220915	88300	15.52	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
140	20230904	140444	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	1000	2	0.99	1261184600	12414	32.85	101500	102500	100600	131500	70900	101200	101593.73	9.25	0	986	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11841	28.03	1.89	12	0.11	3646.00	54061.00	175500	20220901	-41.77	88300	20230707	15.74	165000	-38.06	20230102	88300	15.74	20230707	175500	-41.77	20220915	88300	15.74	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
141	20230904	130452	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101900	700	2	0.69	1103262500	10864	28.74	101500	102500	100600	131500	70900	101200	101552.14	9.25	0	696	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11807	27.95	1.88	12	0.09	3646.00	54061.00	175500	20220901	-41.94	88300	20230707	15.40	165000	-38.24	20230102	88300	15.40	20230707	175500	-41.94	20220915	88300	15.40	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
142	20230904	120444	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	200	2	0.20	989041700	9743	25.78	101500	102500	100600	131500	70900	101200	101513.06	9.25	0	416	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11749	27.81	1.88	12	0.08	3646.00	54061.00	175500	20220901	-42.22	88300	20230707	14.84	165000	-38.55	20230102	88300	14.84	20230707	175500	-42.22	20220915	88300	14.84	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
143	20230904	110438	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	500	2	0.49	805437400	7937	21.00	101500	102500	100600	131500	70900	101200	101478.82	9.25	0	-44	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11784	27.89	1.88	12	0.07	3646.00	54061.00	175500	20220901	-42.05	88300	20230707	15.18	165000	-38.36	20230102	88300	15.18	20230707	175500	-42.05	20220915	88300	15.18	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
144	20230904	100439	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	0	3	0.00	512437300	5058	13.38	101500	102500	100600	131500	70900	101200	101312.24	9.25	0	-800	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11726	27.76	1.87	12	0.04	3646.00	54061.00	175500	20220901	-42.34	88300	20230707	14.61	165000	-38.67	20230102	88300	14.61	20230707	175500	-42.34	20220915	88300	14.61	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
145	20230904	090448	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	0	3	0.00	150079900	1480	3.92	101500	102500	101000	131500	70900	101200	101405.34	9.25	0	-970	105400	103300	102000	99900	98600	102650	99250	290	30300	2500	72860	100	1	11586575	11726	27.76	1.87	12	0.01	3646.00	54061.00	175500	20220901	-42.34	88300	20230707	14.61	165000	-38.67	20230102	88300	14.61	20230707	175500	-42.34	20220915	88300	14.61	20230707	0.89	Y	069620	2500	289 억	1071231	N	N	1249	N	N
146	20230901	160441	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-3100	5	-2.97	3826845900	37571	154.46	103500	104100	100700	135500	73100	104300	101857.06	9.29	0	-4685	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11726	27.76	1.87	12	0.32	3646.00	54061.00	178000	20220831	-43.15	88300	20230707	14.61	165000	-38.67	20230102	88300	14.61	20230707	175500	-42.34	20220901	88300	14.61	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1249	N	N
147	20230901	150448	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100800	-3500	5	-3.36	3193054900	31341	128.85	103500	104100	100700	135500	73100	104300	101881.08	9.29	0	-3534	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11679	27.65	1.86	12	0.27	3646.00	54061.00	178000	20220831	-43.37	88300	20230707	14.16	165000	-38.91	20230102	88300	14.16	20230707	175500	-42.56	20220901	88300	14.16	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
148	20230901	140448	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	-2800	5	-2.68	2272254700	22226	91.37	103500	104100	101300	135500	73100	104300	102234.08	9.29	0	-3816	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11760	27.84	1.88	12	0.19	3646.00	54061.00	178000	20220831	-42.98	88300	20230707	14.95	165000	-38.48	20230102	88300	14.95	20230707	175500	-42.17	20220901	88300	14.95	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
149	20230901	130438	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	-2000	5	-1.92	1659183300	16197	66.59	103500	104100	101800	135500	73100	104300	102437.69	9.29	0	-581	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11853	28.06	1.89	12	0.14	3646.00	54061.00	178000	20220831	-42.53	88300	20230707	15.86	165000	-38.00	20230102	88300	15.86	20230707	175500	-41.71	20220901	88300	15.86	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
150	20230901	120441	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	-2100	5	-2.01	1499559700	14633	60.16	103500	104100	101800	135500	73100	104300	102477.94	9.29	0	-672	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11841	28.03	1.89	12	0.13	3646.00	54061.00	178000	20220831	-42.58	88300	20230707	15.74	165000	-38.06	20230102	88300	15.74	20230707	175500	-41.77	20220901	88300	15.74	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
151	20230901	110441	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-2200	5	-2.11	1318843700	12863	52.88	103500	104100	101800	135500	73100	104300	102530.02	9.29	0	-492	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11830	28.00	1.89	12	0.11	3646.00	54061.00	178000	20220831	-42.64	88300	20230707	15.63	165000	-38.12	20230102	88300	15.63	20230707	175500	-41.82	20220901	88300	15.63	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
152	20230901	100438	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-2200	5	-2.11	981217000	9555	39.28	103500	104100	101800	135500	73100	104300	102691.47	9.29	0	-1175	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11830	28.00	1.89	12	0.08	3646.00	54061.00	178000	20220831	-42.64	88300	20230707	15.63	165000	-38.12	20230102	88300	15.63	20230707	175500	-41.82	20220901	88300	15.63	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N
153	20230901	090434	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103300	-1000	5	-0.96	91083600	881	3.62	103500	103600	103200	135500	73100	104300	103386.61	9.29	0	181	106166	105232	104366	103432	102566	104800	103000	290	31200	2500	75090	100	1	11586575	11969	28.33	1.91	12	0.01	3646.00	54061.00	178000	20220831	-41.97	88300	20230707	16.99	165000	-37.39	20230102	88300	16.99	20230707	175500	-41.14	20220901	88300	16.99	20230707	0.88	Y	069620	2500	289 억	1075974	N	N	1082	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History