KissMeData/207940/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160924	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	681000	1000	2	0.15	35654754000	52456	66.38	673000	686000	673000	884000	476000	680000	679706.98	10.24	0	-9028	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	484695	59.78	5.39	12	0.07	11392.00	126233.00	920000	20221111	-25.98	673000	20230927	1.19	833000	-18.25	20230102	673000	1.19	20230927	920000	-25.98	20221111	673000	1.19	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	8164	N	N
3	20230927	150934	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	682000	2000	2	0.29	26399572000	38875	49.19	673000	683000	673000	884000	476000	680000	679085.61	10.24	0	-7478	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	485407	59.87	5.40	12	0.05	11392.00	126233.00	920000	20221111	-25.87	673000	20230927	1.34	833000	-18.13	20230102	673000	1.34	20230927	920000	-25.87	20221111	673000	1.34	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
4	20230927	140934	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	683000	3000	2	0.44	21227346000	31277	39.58	673000	683000	673000	884000	476000	680000	678683.21	10.24	0	-5538	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	486118	59.95	5.41	12	0.04	11392.00	126233.00	920000	20221111	-25.76	673000	20230927	1.49	833000	-18.01	20230102	673000	1.49	20230927	920000	-25.76	20221111	673000	1.49	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
5	20230927	130920	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	680000	0	3	0.00	18357667000	27065	34.25	673000	682000	673000	884000	476000	680000	678272.40	10.24	0	-4532	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	483983	59.69	5.39	12	0.04	11392.00	126233.00	920000	20221111	-26.09	673000	20230927	1.04	833000	-18.37	20230102	673000	1.04	20230927	920000	-26.09	20221111	673000	1.04	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
6	20230927	120921	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	677000	-3000	5	-0.44	14021769000	20676	26.16	673000	682000	673000	884000	476000	680000	678154.82	10.24	0	-2161	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	481848	59.43	5.36	12	0.03	11392.00	126233.00	920000	20221111	-26.41	673000	20230927	0.59	833000	-18.73	20230102	673000	0.59	20230927	920000	-26.41	20221111	673000	0.59	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
7	20230927	110930	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	679000	-1000	5	-0.15	12325058000	18174	23.00	673000	682000	673000	884000	476000	680000	678156.62	10.24	0	-1404	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	483271	59.60	5.38	12	0.03	11392.00	126233.00	920000	20221111	-26.20	673000	20230927	0.89	833000	-18.49	20230102	673000	0.89	20230927	920000	-26.20	20221111	673000	0.89	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
8	20230927	100921	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	678000	-2000	5	-0.29	8779463000	12951	16.39	673000	682000	673000	884000	476000	680000	677877.15	10.24	0	-679	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	482560	59.52	5.37	12	0.02	11392.00	126233.00	920000	20221111	-26.30	673000	20230927	0.74	833000	-18.61	20230102	673000	0.74	20230927	920000	-26.30	20221111	673000	0.74	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
9	20230927	090939	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	676000	-4000	5	-0.59	2832550000	4188	5.30	673000	680000	673000	884000	476000	680000	676232.13	10.24	0	224	700666	690332	683666	673332	666666	687000	670000	1779	204000	2500	544000	1000	1	71174000	481136	59.34	5.36	12	0.01	11392.00	126233.00	920000	20221111	-26.52	673000	20230927	0.45	833000	-18.85	20230102	673000	0.45	20230927	920000	-26.52	20221111	673000	0.45	20230927	0.08	Y	207940	2500	1779 억	7284714	N	N	22026	N	N
10	20230926	160921	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	680000	-14000	5	-2.02	53639205000	78710	146.62	693000	694000	677000	902000	486000	694000	681480.15	10.21	0	-16875	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	483983	59.69	5.39	12	0.11	11392.00	126233.00	920000	20221111	-26.09	677000	20230926	0.44	833000	-18.37	20230102	677000	0.44	20230926	920000	-26.09	20221111	677000	0.44	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	22026	N	N
11	20230926	150920	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	683000	-11000	5	-1.59	47171377000	69204	128.91	693000	694000	677000	902000	486000	694000	681627.54	10.21	0	-14543	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	486118	59.95	5.41	12	0.10	11392.00	126233.00	920000	20221111	-25.76	677000	20230926	0.89	833000	-18.01	20230102	677000	0.89	20230926	920000	-25.76	20221111	677000	0.89	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
12	20230926	140916	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	682000	-12000	5	-1.73	41406835000	60748	113.16	693000	694000	677000	902000	486000	694000	681616.02	10.21	0	-12072	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	485407	59.87	5.40	12	0.09	11392.00	126233.00	920000	20221111	-25.87	677000	20230926	0.74	833000	-18.13	20230102	677000	0.74	20230926	920000	-25.87	20221111	677000	0.74	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
13	20230926	130917	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	684000	-10000	5	-1.44	36409801000	53420	99.51	693000	694000	677000	902000	486000	694000	681575.74	10.21	0	-12741	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	486830	60.04	5.42	12	0.08	11392.00	126233.00	920000	20221111	-25.65	677000	20230926	1.03	833000	-17.89	20230102	677000	1.03	20230926	920000	-25.65	20221111	677000	1.03	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
14	20230926	120924	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	679000	-15000	5	-2.16	30591252000	44880	83.60	693000	694000	677000	902000	486000	694000	681622.71	10.21	0	-14205	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	483271	59.60	5.38	12	0.06	11392.00	126233.00	920000	20221111	-26.20	677000	20230926	0.30	833000	-18.49	20230102	677000	0.30	20230926	920000	-26.20	20221111	677000	0.30	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
15	20230926	110920	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	680000	-14000	5	-2.02	27100270000	39738	74.02	693000	694000	677000	902000	486000	694000	681973.07	10.21	0	-12972	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	483983	59.69	5.39	12	0.06	11392.00	126233.00	920000	20221111	-26.09	677000	20230926	0.44	833000	-18.37	20230102	677000	0.44	20230926	920000	-26.09	20221111	677000	0.44	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
16	20230926	100920	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	677000	-17000	5	-2.45	20257207000	29665	55.26	693000	694000	677000	902000	486000	694000	682864.81	10.21	0	-10700	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	481848	59.43	5.36	12	0.04	11392.00	126233.00	920000	20221111	-26.41	677000	20230926	0.00	833000	-18.73	20230102	677000	0.00	20230926	920000	-26.41	20221111	677000	0.00	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
17	20230926	090922	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	689000	-5000	5	-0.72	3435606000	4976	9.27	693000	694000	688000	902000	486000	694000	690433.86	10.21	0	-2135	710000	702000	698000	690000	686000	700000	688000	1779	208000	2500	555200	1000	1	71174000	490389	60.48	5.46	12	0.01	11392.00	126233.00	920000	20221111	-25.11	688000	20230926	0.15	833000	-17.29	20230102	688000	0.15	20230926	920000	-25.11	20221111	688000	0.15	20230926	0.08	Y	207940	2500	1779 억	7269584	N	N	12537	N	N
18	20230925	160921	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	694000	-9000	5	-1.28	37188646000	53300	121.45	704000	706000	694000	913000	493000	703000	697733.63	10.24	0	-21193	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	493948	60.92	5.50	12	0.07	11392.00	126233.00	920000	20221111	-24.57	694000	20230925	0.00	833000	-16.69	20230102	694000	0.00	20230925	920000	-24.57	20221111	694000	0.00	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	12511	N	N
19	20230925	150924	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	694000	-9000	5	-1.28	31583404000	45225	103.05	704000	706000	694000	913000	493000	703000	698359.87	10.24	0	-17439	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	493948	60.92	5.50	12	0.06	11392.00	126233.00	920000	20221111	-24.57	694000	20230925	0.00	833000	-16.69	20230102	694000	0.00	20230925	920000	-24.57	20221111	694000	0.00	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
20	20230925	140908	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	698000	-5000	5	-0.71	20719091000	29621	67.49	704000	706000	697000	913000	493000	703000	699471.02	10.24	0	-9168	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	496795	61.27	5.53	12	0.04	11392.00	126233.00	920000	20221111	-24.13	697000	20230925	0.14	833000	-16.21	20230102	697000	0.14	20230925	920000	-24.13	20221111	697000	0.14	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
21	20230925	130913	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	699000	-4000	5	-0.57	16754346000	23944	54.56	704000	706000	697000	913000	493000	703000	699728.13	10.24	0	-7255	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	497506	61.36	5.54	12	0.03	11392.00	126233.00	920000	20221111	-24.02	697000	20230925	0.29	833000	-16.09	20230102	697000	0.29	20230925	920000	-24.02	20221111	697000	0.29	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
22	20230925	120918	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	699000	-4000	5	-0.57	14895276000	21282	48.49	704000	706000	697000	913000	493000	703000	699897.72	10.24	0	-5871	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	497506	61.36	5.54	12	0.03	11392.00	126233.00	920000	20221111	-24.02	697000	20230925	0.29	833000	-16.09	20230102	697000	0.29	20230925	920000	-24.02	20221111	697000	0.29	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
23	20230925	110914	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	700000	-3000	5	-0.43	12240990000	17484	39.84	704000	706000	697000	913000	493000	703000	700122.46	10.24	0	-3659	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	498218	61.45	5.55	12	0.02	11392.00	126233.00	920000	20221111	-23.91	697000	20230925	0.43	833000	-15.97	20230102	697000	0.43	20230925	920000	-23.91	20221111	697000	0.43	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
24	20230925	100918	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	701000	-2000	5	-0.28	7715025000	11017	25.10	704000	706000	697000	913000	493000	703000	700279.45	10.24	0	-2389	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	498930	61.53	5.55	12	0.02	11392.00	126233.00	920000	20221111	-23.80	697000	20230925	0.57	833000	-15.85	20230102	697000	0.57	20230925	920000	-23.80	20221111	697000	0.57	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
25	20230925	090913	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	700000	-3000	5	-0.43	3018007000	4311	9.82	704000	706000	697000	913000	493000	703000	700059.62	10.24	0	-2467	713666	708332	704666	699332	695666	706500	697500	1779	210000	2500	562400	1000	1	71174000	498218	61.45	5.55	12	0.01	11392.00	126233.00	920000	20221111	-23.91	697000	20230925	0.43	833000	-15.97	20230102	697000	0.43	20230925	920000	-23.91	20221111	697000	0.43	20230925	0.08	Y	207940	2500	1779 억	7290221	N	N	6404	N	N
26	20230922	160947	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	703000	-7000	5	-0.99	30558354000	43354	71.72	705000	710000	701000	923000	497000	710000	704857.22	10.26	0	-18208	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	500353	61.71	5.57	12	0.06	11392.00	126233.00	920000	20221111	-23.59	701000	20230922	0.29	833000	-15.61	20230102	701000	0.29	20230922	920000	-23.59	20221111	701000	0.29	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6403	N	N
27	20230922	150941	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	704000	-6000	5	-0.85	25456416000	36099	59.72	705000	710000	701000	923000	497000	710000	705183.41	10.26	0	-16714	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	501065	61.80	5.58	12	0.05	11392.00	126233.00	920000	20221111	-23.48	701000	20230922	0.43	833000	-15.49	20230102	701000	0.43	20230922	920000	-23.48	20221111	701000	0.43	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
28	20230922	140939	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	704000	-6000	5	-0.85	20735840000	29393	48.63	705000	710000	701000	923000	497000	710000	705468.65	10.26	0	-13996	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	501065	61.80	5.58	12	0.04	11392.00	126233.00	920000	20221111	-23.48	701000	20230922	0.43	833000	-15.49	20230102	701000	0.43	20230922	920000	-23.48	20221111	701000	0.43	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
29	20230922	130842	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	707000	-3000	5	-0.42	15940633000	22581	37.36	705000	710000	701000	923000	497000	710000	705931.23	10.26	0	-8845	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	503200	62.06	5.60	12	0.03	11392.00	126233.00	920000	20221111	-23.15	701000	20230922	0.86	833000	-15.13	20230102	701000	0.86	20230922	920000	-23.15	20221111	701000	0.86	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
30	20230922	120841	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	706000	-4000	5	-0.56	13629306000	19306	31.94	705000	710000	701000	923000	497000	710000	705962.19	10.26	0	-6451	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	502488	61.97	5.59	12	0.03	11392.00	126233.00	920000	20221111	-23.26	701000	20230922	0.71	833000	-15.25	20230102	701000	0.71	20230922	920000	-23.26	20221111	701000	0.71	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
31	20230922	110836	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	708000	-2000	5	-0.28	10997849000	15583	25.78	705000	710000	701000	923000	497000	710000	705759.42	10.26	0	-4620	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	503912	62.15	5.61	12	0.02	11392.00	126233.00	920000	20221111	-23.04	701000	20230922	1.00	833000	-15.01	20230102	701000	1.00	20230922	920000	-23.04	20221111	701000	1.00	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
32	20230922	100837	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	707000	-3000	5	-0.42	8658656000	12273	20.30	705000	710000	701000	923000	497000	710000	705504.44	10.26	0	-4055	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	503200	62.06	5.60	12	0.02	11392.00	126233.00	920000	20221111	-23.15	701000	20230922	0.86	833000	-15.13	20230102	701000	0.86	20230922	920000	-23.15	20221111	701000	0.86	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
33	20230922	090833	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	706000	-4000	5	-0.56	2794888000	3971	6.57	705000	707000	701000	923000	497000	710000	703824.73	10.26	0	-1700	721333	715666	712333	706666	703333	714000	705000	1779	213000	2500	568000	1000	1	71174000	502488	61.97	5.59	12	0.01	11392.00	126233.00	920000	20221111	-23.26	701000	20230922	0.71	833000	-15.25	20230102	701000	0.71	20230922	920000	-23.26	20221111	701000	0.71	20230922	0.08	Y	207940	2500	1779 억	7303705	N	N	6203	N	N
34	20230921	160838	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	710000	-9000	5	-1.25	42791735000	60137	130.09	717000	718000	709000	934000	504000	719000	711562.29	10.26	0	2552	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	505335	62.32	5.62	12	0.08	11392.00	126233.00	920000	20221111	-22.83	703000	20230710	1.00	833000	-14.77	20230102	703000	1.00	20230710	920000	-22.83	20221111	703000	1.00	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6203	N	N
35	20230921	150827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	712000	-7000	5	-0.97	37191007000	52252	113.03	717000	718000	709000	934000	504000	719000	711752.38	10.26	0	3761	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	506759	62.50	5.64	12	0.07	11392.00	126233.00	920000	20221111	-22.61	703000	20230710	1.28	833000	-14.53	20230102	703000	1.28	20230710	920000	-22.61	20221111	703000	1.28	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
36	20230921	140833	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	711000	-8000	5	-1.11	32801420000	46083	99.68	717000	718000	709000	934000	504000	719000	711778.75	10.26	0	4358	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	506047	62.41	5.63	12	0.06	11392.00	126233.00	920000	20221111	-22.72	703000	20230710	1.14	833000	-14.65	20230102	703000	1.14	20230710	920000	-22.72	20221111	703000	1.14	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
37	20230921	130828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	711000	-8000	5	-1.11	28028965000	39370	85.16	717000	718000	709000	934000	504000	719000	711924.19	10.26	0	2933	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	506047	62.41	5.63	12	0.06	11392.00	126233.00	920000	20221111	-22.72	703000	20230710	1.14	833000	-14.65	20230102	703000	1.14	20230710	920000	-22.72	20221111	703000	1.14	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
38	20230921	120821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	710000	-9000	5	-1.25	26116738000	36679	79.34	717000	718000	709000	934000	504000	719000	712021.47	10.26	0	2636	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	505335	62.32	5.62	12	0.05	11392.00	126233.00	920000	20221111	-22.83	703000	20230710	1.00	833000	-14.77	20230102	703000	1.00	20230710	920000	-22.83	20221111	703000	1.00	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
39	20230921	110840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	710000	-9000	5	-1.25	20900175000	29336	63.46	717000	718000	709000	934000	504000	719000	712425.06	10.26	0	1190	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	505335	62.32	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.83	703000	20230710	1.00	833000	-14.77	20230102	703000	1.00	20230710	920000	-22.83	20221111	703000	1.00	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
40	20230921	100824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	713000	-6000	5	-0.83	13246859000	18565	40.16	717000	718000	710000	934000	504000	719000	713518.14	10.26	0	-95	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	507471	62.59	5.65	12	0.03	11392.00	126233.00	920000	20221111	-22.50	703000	20230710	1.42	833000	-14.41	20230102	703000	1.42	20230710	920000	-22.50	20221111	703000	1.42	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
41	20230921	090828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	715000	-4000	5	-0.56	2614724000	3656	7.91	717000	718000	713000	934000	504000	719000	715110.49	10.26	0	-642	733000	726000	722000	715000	711000	724000	713000	1779	215000	2500	575200	1000	1	71174000	508894	62.76	5.66	12	0.01	11392.00	126233.00	920000	20221111	-22.28	703000	20230710	1.71	833000	-14.17	20230102	703000	1.71	20230710	920000	-22.28	20221111	703000	1.71	20230710	0.08	Y	207940	2500	1779 억	7304357	N	N	6451	N	N
42	20230920	160833	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	719000	-10000	5	-1.37	33095469000	45906	169.63	729000	729000	718000	947000	511000	729000	720947.37	10.30	-168	-16254	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	511741	63.11	5.70	12	0.06	11392.00	126233.00	920000	20221111	-21.85	703000	20230710	2.28	833000	-13.69	20230102	703000	2.28	20230710	920000	-21.85	20221111	703000	2.28	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	6451	N	N
43	20230920	150811	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	719000	-10000	5	-1.37	27749573000	38473	142.16	729000	729000	718000	947000	511000	729000	721273.96	10.30	-168	-14353	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	511741	63.11	5.70	12	0.05	11392.00	126233.00	920000	20221111	-21.85	703000	20230710	2.28	833000	-13.69	20230102	703000	2.28	20230710	920000	-21.85	20221111	703000	2.28	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
44	20230920	140822	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	719000	-10000	5	-1.37	18235740000	25239	93.26	729000	729000	719000	947000	511000	729000	722522.29	10.30	-168	-11320	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	511741	63.11	5.70	12	0.04	11392.00	126233.00	920000	20221111	-21.85	703000	20230710	2.28	833000	-13.69	20230102	703000	2.28	20230710	920000	-21.85	20221111	703000	2.28	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
45	20230920	130818	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-7000	5	-0.96	11245524000	15541	57.43	729000	729000	722000	947000	511000	729000	723603.63	10.30	-168	-6256	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	513876	63.38	5.72	12	0.02	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
46	20230920	120818	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-7000	5	-0.96	9247560000	12779	47.22	729000	729000	722000	947000	511000	729000	723652.87	10.30	-168	-5139	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	513876	63.38	5.72	12	0.02	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
47	20230920	110827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	-5000	5	-0.69	6817355000	9417	34.80	729000	729000	722000	947000	511000	729000	723941.28	10.30	-168	-3793	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
48	20230920	100808	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	-5000	5	-0.69	4817103000	6651	24.58	729000	729000	722000	947000	511000	729000	724267.48	10.30	-168	-3378	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
49	20230920	090819	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	-5000	5	-0.69	1133390000	1564	5.78	729000	729000	722000	947000	511000	729000	724673.91	10.30	-168	-945	739000	734000	731000	726000	723000	732500	724500	1779	218000	2500	583200	1000	1	71174000	515300	63.55	5.74	12	0.00	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7328612	N	N	2748	N	N
50	20230919	160816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	-3000	5	-0.41	19681550000	26940	64.09	735000	736000	728000	951000	513000	732000	730576.47	10.31	0	-6065	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	518858	63.99	5.78	12	0.04	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2679	N	N
51	20230919	150816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	-3000	5	-0.41	16512126000	22593	53.75	735000	736000	728000	951000	513000	732000	730851.31	10.31	0	-4421	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	518858	63.99	5.78	12	0.03	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
52	20230919	140813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	-1000	5	-0.14	12814108000	17528	41.70	735000	736000	728000	951000	513000	732000	731064.93	10.31	0	-2946	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	520282	64.17	5.79	12	0.02	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
53	20230919	130800	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	0	3	0.00	10296567000	14085	33.51	735000	736000	728000	951000	513000	732000	731030.53	10.31	0	-2491	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.02	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
54	20230919	120817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	0	3	0.00	8893564000	12169	28.95	735000	736000	728000	951000	513000	732000	730837.51	10.31	0	-2255	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.02	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
55	20230919	110821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	0	3	0.00	7193826000	9848	23.43	735000	736000	728000	951000	513000	732000	730485.68	10.31	0	-1836	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.01	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
56	20230919	100814	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	5355222000	7331	17.44	735000	736000	728000	951000	513000	732000	730489.56	10.31	0	-1564	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.01	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
57	20230919	090811	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	2108296000	2882	6.86	735000	736000	728000	951000	513000	732000	731538.89	10.31	0	-674	743333	737666	734333	728666	725333	736000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.00	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7336345	N	N	2798	N	N
58	20230918	160815	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	1000	2	0.14	30703634000	41775	66.15	733000	740000	731000	950000	512000	731000	734984.88	10.32	0	-2061	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	520994	64.26	5.80	12	0.06	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2798	N	N
59	20230918	150813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	2000	2	0.27	26382950000	35875	56.81	733000	740000	731000	950000	512000	731000	735414.10	10.32	0	-2093	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	521705	64.34	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
60	20230918	140833	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	3000	2	0.41	22035533000	29948	47.42	733000	740000	731000	950000	512000	731000	735794.26	10.32	0	-554	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
61	20230918	130812	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	3000	2	0.41	19649710000	26701	42.28	733000	740000	731000	950000	512000	731000	735917.92	10.32	0	289	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
62	20230918	120817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	4000	2	0.55	18119458000	24618	38.98	733000	740000	731000	950000	512000	731000	736026.21	10.32	0	262	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	523129	64.52	5.82	12	0.03	11392.00	126233.00	920000	20221111	-20.11	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	920000	-20.11	20221111	703000	4.55	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
63	20230918	110804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	1000	2	0.14	15826342000	21493	34.03	733000	740000	731000	950000	512000	731000	736350.41	10.32	0	673	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	520994	64.26	5.80	12	0.03	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
64	20230918	100759	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	7000	2	0.96	11326471000	15369	24.34	733000	740000	731000	950000	512000	731000	736971.36	10.32	0	1934	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	525264	64.78	5.85	12	0.02	11392.00	126233.00	920000	20221111	-19.78	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	920000	-19.78	20221111	703000	4.98	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
65	20230918	090802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	4000	2	0.55	3409182000	4631	7.33	733000	740000	731000	950000	512000	731000	736173.23	10.32	0	333	737666	734332	730666	727332	723666	732500	725500	1779	219000	2500	584800	1000	1	71174000	523129	64.52	5.82	12	0.01	11392.00	126233.00	920000	20221111	-20.11	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	920000	-20.11	20221111	703000	4.55	20230710	0.08	Y	207940	2500	1779 억	7345924	N	N	2557	N	N
66	20230915	160809	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	0	3	0.00	45341913000	62004	118.34	732000	734000	727000	950000	512000	731000	731274.11	10.33	0	-10345	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	520282	64.17	5.79	12	0.09	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	2557	N	N
67	20230915	150809	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	2000	2	0.27	28104436000	38429	73.34	732000	734000	727000	950000	512000	731000	731334.04	10.33	0	-8583	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	521705	64.34	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
68	20230915	140810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	2000	2	0.27	22808367000	31201	59.55	732000	734000	727000	950000	512000	731000	731013.97	10.33	0	-9210	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	521705	64.34	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
69	20230915	130802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	1000	2	0.14	17414895000	23839	45.50	732000	733000	727000	950000	512000	731000	730521.20	10.33	0	-9251	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	520994	64.26	5.80	12	0.03	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
70	20230915	120809	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	-1000	5	-0.14	13850779000	18965	36.19	732000	733000	727000	950000	512000	731000	730333.72	10.33	0	-8176	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	519570	64.08	5.78	12	0.03	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
71	20230915	110816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	-3000	5	-0.41	10886100000	14904	28.44	732000	733000	727000	950000	512000	731000	730414.65	10.33	0	-6340	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
72	20230915	100812	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	-1000	5	-0.14	6524125000	8926	17.04	732000	733000	727000	950000	512000	731000	730912.50	10.33	0	-4899	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	519570	64.08	5.78	12	0.01	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
73	20230915	090802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	-1000	5	-0.14	1795536000	2458	4.69	732000	732000	727000	950000	512000	731000	730486.57	10.33	0	-1652	739000	735000	727000	723000	715000	737000	725000	1779	219000	2500	584800	1000	1	71174000	519570	64.08	5.78	12	0.00	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7354258	N	N	3824	N	N
74	20230914	160812	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	8000	2	1.11	38086772000	52350	166.40	726000	731000	719000	939000	507000	723000	727535.58	10.36	0	-4475	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	520282	64.17	5.79	12	0.07	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3824	N	N
75	20230914	150749	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	6000	2	0.83	25569300000	35222	111.95	726000	731000	719000	939000	507000	723000	725948.19	10.36	0	-1072	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	518858	63.99	5.78	12	0.05	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
76	20230914	140802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	6000	2	0.83	20139416000	27778	88.29	726000	730000	719000	939000	507000	723000	725014.34	10.36	0	-917	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	518858	63.99	5.78	12	0.04	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
77	20230914	130748	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	5000	2	0.69	16262882000	22458	71.38	726000	728000	719000	939000	507000	723000	724147.31	10.36	0	-1347	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	518147	63.90	5.77	12	0.03	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
78	20230914	120758	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	725000	2000	2	0.28	12648870000	17484	55.57	726000	727000	719000	939000	507000	723000	723454.43	10.36	0	-1989	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	703000	20230710	3.13	833000	-12.97	20230102	703000	3.13	20230710	920000	-21.20	20221111	703000	3.13	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
79	20230914	110751	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	725000	2000	2	0.28	9885260000	13666	43.44	726000	727000	719000	939000	507000	723000	723347.40	10.36	0	-2446	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	703000	20230710	3.13	833000	-12.97	20230102	703000	3.13	20230710	920000	-21.20	20221111	703000	3.13	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
80	20230914	100745	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	1000	2	0.14	7193799000	9948	31.62	726000	727000	719000	939000	507000	723000	723140.46	10.36	0	-3258	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
81	20230914	090759	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	0	3	0.00	1092954000	1509	4.80	726000	727000	721000	939000	507000	723000	724304.09	10.36	0	-370	735000	729000	723000	717000	711000	732000	720000	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.00	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.08	Y	207940	2500	1779 억	7376212	N	N	3142	N	N
82	20230913	160805	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	0	3	0.00	22678973000	31385	88.88	720000	729000	717000	939000	507000	723000	722605.15	10.37	0	-4238	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.04	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	3142	N	N
83	20230913	150754	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-1000	5	-0.14	19376719000	26817	75.95	720000	729000	717000	939000	507000	723000	722553.57	10.37	0	-4862	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	513876	63.38	5.72	12	0.04	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
84	20230913	140804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	0	3	0.00	16145855000	22339	63.27	720000	729000	717000	939000	507000	723000	722765.34	10.37	0	-5250	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.03	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
85	20230913	130740	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	719000	-4000	5	-0.55	13634209000	18855	53.40	720000	729000	717000	939000	507000	723000	723108.41	10.37	0	-5200	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	511741	63.11	5.70	12	0.03	11392.00	126233.00	920000	20221111	-21.85	703000	20230710	2.28	833000	-13.69	20230102	703000	2.28	20230710	920000	-21.85	20221111	703000	2.28	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
86	20230913	120757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	720000	-3000	5	-0.41	11632680000	16074	45.52	720000	729000	717000	939000	507000	723000	723695.41	10.37	0	-4830	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	920000	20221111	-21.74	703000	20230710	2.42	833000	-13.57	20230102	703000	2.42	20230710	920000	-21.74	20221111	703000	2.42	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
87	20230913	110759	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-1000	5	-0.14	9158525000	12641	35.80	720000	729000	717000	939000	507000	723000	724509.53	10.37	0	-3657	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	513876	63.38	5.72	12	0.02	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
88	20230913	100751	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	3000	2	0.41	6411068000	8847	25.06	720000	729000	717000	939000	507000	723000	724660.11	10.37	0	-2159	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	516723	63.73	5.75	12	0.01	11392.00	126233.00	920000	20221111	-21.09	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	920000	-21.09	20221111	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
89	20230913	090744	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	4000	2	0.55	2049332000	2845	8.06	720000	727000	717000	939000	507000	723000	720327.59	10.37	0	-889	744333	733666	727333	716666	710333	730500	713500	1779	216000	2500	578400	1000	1	71174000	517435	63.82	5.76	12	0.00	11392.00	126233.00	920000	20221111	-20.98	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	920000	-20.98	20221111	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7379532	N	N	4889	N	N
90	20230912	160741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	-11000	5	-1.50	25527205000	35119	103.13	738000	738000	721000	954000	514000	734000	726880.87	10.38	0	-11565	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	514588	63.47	5.73	12	0.05	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4889	N	N
91	20230912	150749	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	-11000	5	-1.50	23372133000	32140	94.38	738000	738000	721000	954000	514000	734000	727197.67	10.38	0	-11221	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	514588	63.47	5.73	12	0.05	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
92	20230912	140747	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-12000	5	-1.63	20492127000	28158	82.69	738000	738000	721000	954000	514000	734000	727755.06	10.38	0	-10419	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	513876	63.38	5.72	12	0.04	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
93	20230912	130738	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	725000	-9000	5	-1.23	15403399000	21125	62.04	738000	738000	725000	954000	514000	734000	729154.98	10.38	0	-8095	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	516012	63.64	5.74	12	0.03	11392.00	126233.00	920000	20221111	-21.20	703000	20230710	3.13	833000	-12.97	20230102	703000	3.13	20230710	920000	-21.20	20221111	703000	3.13	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
94	20230912	120735	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	-5000	5	-0.68	12768875000	17498	51.38	738000	738000	726000	954000	514000	734000	729733.40	10.38	0	-7577	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
95	20230912	110741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	-6000	5	-0.82	10981146000	15042	44.17	738000	738000	726000	954000	514000	734000	730032.31	10.38	0	-6694	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
96	20230912	100735	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	-6000	5	-0.82	6673300000	9125	26.80	738000	738000	728000	954000	514000	734000	731320.55	10.38	0	-4649	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	518147	63.90	5.77	12	0.01	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
97	20230912	090753	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	-1000	5	-0.14	1843997000	2511	7.37	738000	738000	732000	954000	514000	734000	734367.58	10.38	0	-1183	745333	739666	729333	723666	713333	742500	726500	1779	220000	2500	587200	1000	1	71174000	521705	64.34	5.81	12	0.00	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.09	Y	207940	2500	1779 억	7388926	N	N	4732	N	N
98	20230911	160736	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	10000	2	1.38	24607784000	33719	69.96	728000	735000	719000	941000	507000	724000	729773.52	10.38	0	3539	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	522417	64.43	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	4732	N	N
99	20230911	150741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	8000	2	1.10	19773281000	27130	56.29	728000	735000	719000	941000	507000	724000	728834.89	10.38	0	1344	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	520994	64.26	5.80	12	0.04	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
100	20230911	140750	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	8000	2	1.10	17002331000	23346	48.44	728000	735000	719000	941000	507000	724000	728276.35	10.38	0	883	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	520994	64.26	5.80	12	0.03	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
101	20230911	130724	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	8000	2	1.10	14381606000	19769	41.02	728000	735000	719000	941000	507000	724000	727483.08	10.38	0	487	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	520994	64.26	5.80	12	0.03	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
102	20230911	120737	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	9000	2	1.24	12507556000	17211	35.71	728000	735000	719000	941000	507000	724000	726719.04	10.38	0	275	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	521705	64.34	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
103	20230911	110725	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	6000	2	0.83	8516938000	11760	24.40	728000	731000	719000	941000	507000	724000	724229.46	10.38	0	-1226	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	519570	64.08	5.78	12	0.02	11392.00	126233.00	920000	20221111	-20.65	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	920000	-20.65	20221111	703000	3.84	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
104	20230911	100725	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	721000	-3000	5	-0.41	4822301000	6669	13.84	728000	729000	719000	941000	507000	724000	723091.80	10.38	0	-873	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	513165	63.29	5.71	12	0.01	11392.00	126233.00	920000	20221111	-21.63	703000	20230710	2.56	833000	-13.45	20230102	703000	2.56	20230710	920000	-21.63	20221111	703000	2.56	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
105	20230911	090722	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-2000	5	-0.28	1588566000	2190	4.54	728000	729000	722000	941000	507000	724000	725373.86	10.38	0	-43	732666	728332	722666	718332	712666	725500	715500	1779	217000	2500	579200	1000	1	71174000	513876	63.38	5.72	12	0.00	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7386184	N	N	7156	N	N
106	20230908	160742	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	0	3	0.00	28215339000	39130	82.35	725000	727000	717000	941000	507000	724000	721060.59	10.40	0	-9748	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	515300	63.55	5.74	12	0.05	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	7156	N	N
107	20230908	150740	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	-1000	5	-0.14	25179176000	34935	73.52	725000	727000	717000	941000	507000	724000	720743.55	10.40	0	-9562	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	514588	63.47	5.73	12	0.05	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
108	20230908	140732	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	720000	-4000	5	-0.55	20133131000	27939	58.80	725000	727000	717000	941000	507000	724000	720610.29	10.40	0	-7847	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	512453	63.20	5.70	12	0.04	11392.00	126233.00	920000	20221111	-21.74	703000	20230710	2.42	833000	-13.57	20230102	703000	2.42	20230710	920000	-21.74	20221111	703000	2.42	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
109	20230908	130740	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	719000	-5000	5	-0.69	16359991000	22691	47.75	725000	727000	717000	941000	507000	724000	720990.30	10.40	0	-7240	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	511741	63.11	5.70	12	0.03	11392.00	126233.00	920000	20221111	-21.85	703000	20230710	2.28	833000	-13.69	20230102	703000	2.28	20230710	920000	-21.85	20221111	703000	2.28	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
110	20230908	120749	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	718000	-6000	5	-0.83	11989748000	16603	34.94	725000	727000	718000	941000	507000	724000	722143.47	10.40	0	-5923	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	511029	63.03	5.69	12	0.02	11392.00	126233.00	920000	20221111	-21.96	703000	20230710	2.13	833000	-13.81	20230102	703000	2.13	20230710	920000	-21.96	20221111	703000	2.13	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
111	20230908	110745	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-2000	5	-0.28	6754964000	9335	19.64	725000	727000	721000	941000	507000	724000	723616.93	10.40	0	-2703	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
112	20230908	100738	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	721000	-3000	5	-0.41	4770058000	6583	13.85	725000	727000	721000	941000	507000	724000	724602.46	10.40	0	-1775	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	513165	63.29	5.71	12	0.01	11392.00	126233.00	920000	20221111	-21.63	703000	20230710	2.56	833000	-13.45	20230102	703000	2.56	20230710	920000	-21.63	20221111	703000	2.56	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
113	20230908	090743	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	2000	2	0.28	851380000	1173	2.47	725000	727000	724000	941000	507000	724000	725814.15	10.40	0	-29	737333	730666	725333	718666	713333	728000	716000	1779	217000	2500	579200	1000	1	71174000	516723	63.73	5.75	12	0.00	11392.00	126233.00	920000	20221111	-21.09	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	920000	-21.09	20221111	703000	3.27	20230710	0.07	Y	207940	2500	1779 억	7402211	N	N	4333	N	N
114	20230907	160730	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	-4000	5	-0.55	34314856000	47415	92.18	726000	732000	720000	946000	510000	728000	723711.25	10.42	0	-19839	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	515300	63.55	5.74	12	0.07	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	4332	N	N
115	20230907	150735	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	720000	-8000	5	-1.10	27294823000	37703	73.30	726000	732000	720000	946000	510000	728000	723941.06	10.42	0	-18668	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	512453	63.20	5.70	12	0.05	11392.00	126233.00	920000	20221111	-21.74	703000	20230710	2.42	833000	-13.57	20230102	703000	2.42	20230710	920000	-21.74	20221111	703000	2.42	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
116	20230907	140732	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-6000	5	-0.82	20683828000	28535	55.48	726000	732000	722000	946000	510000	728000	724856.19	10.42	0	-14286	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	513876	63.38	5.72	12	0.04	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
117	20230907	130730	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	-5000	5	-0.69	16987479000	23422	45.54	726000	732000	722000	946000	510000	728000	725276.66	10.42	0	-11611	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	514588	63.47	5.73	12	0.03	11392.00	126233.00	920000	20221111	-21.41	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	920000	-21.41	20221111	703000	2.84	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
118	20230907	120741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	724000	-4000	5	-0.55	14316442000	19733	38.36	726000	732000	722000	946000	510000	728000	725505.35	10.42	0	-9058	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	515300	63.55	5.74	12	0.03	11392.00	126233.00	920000	20221111	-21.30	703000	20230710	2.99	833000	-13.09	20230102	703000	2.99	20230710	920000	-21.30	20221111	703000	2.99	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
119	20230907	110736	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-6000	5	-0.82	11440105000	15752	30.62	726000	732000	722000	946000	510000	728000	726261.66	10.42	0	-6832	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	513876	63.38	5.72	12	0.02	11392.00	126233.00	920000	20221111	-21.52	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	920000	-21.52	20221111	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
120	20230907	100736	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	-1000	5	-0.14	6359158000	8738	16.99	726000	732000	725000	946000	510000	728000	727758.49	10.42	0	-3076	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	517435	63.82	5.76	12	0.01	11392.00	126233.00	920000	20221111	-20.98	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	920000	-20.98	20221111	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
121	20230907	090745	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	1000	2	0.14	1525485000	2095	4.07	726000	732000	726000	946000	510000	728000	728156.48	10.42	0	23	740000	734000	730000	724000	720000	732000	722000	1779	218000	2500	582400	1000	1	71174000	518858	63.99	5.78	12	0.00	11392.00	126233.00	920000	20221111	-20.76	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	920000	-20.76	20221111	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7415119	N	N	2471	N	N
122	20230906	160731	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	-8000	5	-1.09	37205791000	51051	177.78	735000	736000	726000	956000	516000	736000	728797.06	10.44	0	-16011	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	518147	63.90	5.77	12	0.07	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2471	N	N
123	20230906	150734	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	-5000	5	-0.68	32780930000	44975	156.62	735000	736000	726000	956000	516000	736000	728870.04	10.44	0	-17042	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	520282	64.17	5.79	12	0.06	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
124	20230906	140734	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	-10000	5	-1.36	27187019000	37287	129.85	735000	736000	726000	956000	516000	736000	729128.62	10.44	0	-14936	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	516723	63.73	5.75	12	0.05	11392.00	126233.00	920000	20221111	-21.09	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	920000	-21.09	20221111	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
125	20230906	130727	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	-10000	5	-1.36	22742701000	31173	108.56	735000	736000	726000	956000	516000	736000	729564.08	10.44	0	-11825	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	516723	63.73	5.75	12	0.04	11392.00	126233.00	920000	20221111	-21.09	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	920000	-21.09	20221111	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
126	20230906	120739	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	-8000	5	-1.09	19364195000	26524	92.37	735000	736000	726000	956000	516000	736000	730063.15	10.44	0	-9641	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	518147	63.90	5.77	12	0.04	11392.00	126233.00	920000	20221111	-20.87	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	920000	-20.87	20221111	703000	3.56	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
127	20230906	110741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	-9000	5	-1.22	16393984000	22441	78.15	735000	736000	726000	956000	516000	736000	730537.14	10.44	0	-7524	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	517435	63.82	5.76	12	0.03	11392.00	126233.00	920000	20221111	-20.98	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	920000	-20.98	20221111	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
128	20230906	100717	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	-5000	5	-0.68	7083944000	9672	33.68	735000	736000	731000	956000	516000	736000	732417.70	10.44	0	-3311	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	520282	64.17	5.79	12	0.01	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
129	20230906	090724	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	1812468000	2473	8.61	735000	736000	731000	956000	516000	736000	732902.55	10.44	0	-682	742000	739000	735000	732000	728000	740500	733500	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.00	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7427796	N	N	2183	N	N
130	20230905	160726	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	0	3	0.00	20978012000	28565	88.88	733000	738000	731000	956000	516000	736000	734394.31	10.44	0	-3448	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	523841	64.61	5.83	12	0.04	11392.00	126233.00	920000	20221111	-20.00	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	920000	-20.00	20221111	703000	4.69	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	2183	N	N
131	20230905	150737	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	0	3	0.00	17480603000	23814	74.09	733000	738000	731000	956000	516000	736000	734047.33	10.44	0	-3853	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	523841	64.61	5.83	12	0.03	11392.00	126233.00	920000	20221111	-20.00	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	920000	-20.00	20221111	703000	4.69	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
132	20230905	140736	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	737000	1000	2	0.14	14912506000	20323	63.23	733000	738000	731000	956000	516000	736000	733774.84	10.44	0	-3520	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	524552	64.69	5.84	12	0.03	11392.00	126233.00	920000	20221111	-19.89	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	920000	-19.89	20221111	703000	4.84	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
133	20230905	130716	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-2000	5	-0.27	12924587000	17621	54.83	733000	738000	731000	956000	516000	736000	733476.36	10.44	0	-3389	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	522417	64.43	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
134	20230905	120721	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	-3000	5	-0.41	10869868000	14817	46.10	733000	738000	731000	956000	516000	736000	733607.88	10.44	0	-2877	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	521705	64.34	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
135	20230905	110727	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-2000	5	-0.27	8562106000	11666	36.30	733000	738000	731000	956000	516000	736000	733936.74	10.44	0	-2132	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	522417	64.43	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
136	20230905	100716	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	4652089000	6333	19.70	733000	738000	732000	956000	516000	736000	734579.03	10.44	0	-1250	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.01	11392.00	126233.00	920000	20221111	-20.43	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	920000	-20.43	20221111	703000	4.13	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
137	20230905	090715	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-1000	5	-0.14	916869000	1249	3.89	733000	736000	733000	956000	516000	736000	734082.47	10.44	0	312	742666	739332	732666	729332	722666	741000	731000	1779	220000	2500	588800	1000	1	71174000	523129	64.52	5.82	12	0.00	11392.00	126233.00	920000	20221111	-20.11	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	920000	-20.11	20221111	703000	4.55	20230710	0.07	Y	207940	2500	1779 억	7431334	N	N	3450	N	N
138	20230904	160713	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	3000	2	0.41	23491311000	32070	72.74	731000	736000	726000	952000	514000	733000	732492.26	10.45	0	-10693	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	523841	64.61	5.83	12	0.05	11392.00	126233.00	920000	20221111	-20.00	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	920000	-20.00	20221111	703000	4.69	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	3450	N	N
139	20230904	150704	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	0	3	0.00	19920586000	27212	61.72	731000	736000	726000	952000	514000	733000	732051.52	10.45	0	-9528	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	521705	64.34	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
140	20230904	140659	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	0	3	0.00	15255270000	20848	47.29	731000	736000	726000	952000	514000	733000	731737.82	10.45	0	-6136	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	521705	64.34	5.81	12	0.03	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
141	20230904	130711	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	1000	2	0.14	13679805000	18700	42.42	731000	736000	726000	952000	514000	733000	731540.37	10.45	0	-5034	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	522417	64.43	5.81	12	0.03	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
142	20230904	120657	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	1000	2	0.14	11936934000	16325	37.03	731000	736000	726000	952000	514000	733000	731205.76	10.45	0	-4009	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	522417	64.43	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
143	20230904	110647	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	-2000	5	-0.27	10230997000	13996	31.75	731000	736000	726000	952000	514000	733000	730994.36	10.45	0	-3531	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	520282	64.17	5.79	12	0.02	11392.00	126233.00	920000	20221111	-20.54	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	920000	-20.54	20221111	703000	3.98	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
144	20230904	100652	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	0	3	0.00	6306771000	8635	19.59	731000	736000	726000	952000	514000	733000	730373.02	10.45	0	-1745	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	521705	64.34	5.81	12	0.01	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
145	20230904	090703	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	-7000	5	-0.95	2375211000	3258	7.39	731000	732000	726000	952000	514000	733000	729039.59	10.45	0	-487	754333	743666	738333	727666	722333	741000	725000	1779	219000	2500	586400	1000	1	71174000	516723	63.73	5.75	12	0.00	11392.00	126233.00	920000	20221111	-21.09	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	920000	-21.09	20221111	703000	3.27	20230710	0.07	Y	207940	2500	1779 억	7435271	N	N	5728	N	N
146	20230901	160653	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	-4000	5	-0.54	32156618000	43655	52.42	738000	749000	733000	958000	516000	737000	736613.15	10.58	0	-10870	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	521705	64.34	5.81	12	0.06	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	5728	N	N
147	20230901	150702	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-3000	5	-0.41	27065274000	36712	44.08	738000	749000	733000	958000	516000	737000	737232.39	10.58	0	-9618	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	522417	64.43	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
148	20230901	140705	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-2000	5	-0.27	21744091000	29466	35.38	738000	749000	733000	958000	516000	737000	737938.53	10.58	0	-7352	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	523129	64.52	5.82	12	0.04	11392.00	126233.00	920000	20221111	-20.11	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	920000	-20.11	20221111	703000	4.55	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
149	20230901	130645	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-3000	5	-0.41	18521680000	25077	30.11	738000	749000	733000	958000	516000	737000	738592.72	10.58	0	-7008	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.22	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	920000	-20.22	20221111	703000	4.41	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
150	20230901	120652	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	733000	-4000	5	-0.54	16605680000	22464	26.97	738000	749000	733000	958000	516000	737000	739213.55	10.58	0	-5922	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	521705	64.34	5.81	12	0.03	11392.00	126233.00	920000	20221111	-20.33	703000	20230710	4.27	833000	-12.00	20230102	703000	4.27	20230710	920000	-20.33	20221111	703000	4.27	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
151	20230901	110654	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-2000	5	-0.27	13176412000	17793	21.37	738000	749000	735000	958000	516000	737000	740540.28	10.58	0	-4075	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	523129	64.52	5.82	12	0.02	11392.00	126233.00	920000	20221111	-20.11	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	920000	-20.11	20221111	703000	4.55	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
152	20230901	100647	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	1000	2	0.14	9340602000	12592	15.12	738000	749000	738000	958000	516000	737000	741790.88	10.58	0	-3012	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	525264	64.78	5.85	12	0.02	11392.00	126233.00	920000	20221111	-19.78	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	920000	-19.78	20221111	703000	4.98	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N
153	20230901	090638	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	10000	2	1.36	2452566000	3297	3.96	738000	749000	738000	958000	516000	737000	743890.61	10.58	0	614	765666	751332	743666	729332	721666	747500	725500	1779	221000	2500	589600	1000	1	71174000	531670	65.57	5.92	12	0.00	11392.00	126233.00	920000	20221111	-18.80	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	920000	-18.80	20221111	703000	6.26	20230710	0.07	Y	207940	2500	1779 억	7532770	N	N	6655	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History