KissMeData/185750/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	160901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	400	2	0.43	2522166800	26964	105.67	93000	94500	92700	121400	65400	93400	93538.13	9.10	0	2673	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11789	14.56	1.79	12	0.21	6441.00	52278.00	97200	20230915	-3.50	69700	20221013	34.58	97200	-3.50	20230915	72900	28.67	20230726	97200	-3.50	20230915	72900	28.67	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1593	N	N
3	20230927	150910	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	200	2	0.21	2199458100	23524	92.19	93000	94500	92700	121400	65400	93400	93498.47	9.10	0	3098	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11764	14.53	1.79	12	0.19	6441.00	52278.00	97200	20230915	-3.70	69700	20221013	34.29	97200	-3.70	20230915	72900	28.40	20230726	97200	-3.70	20230915	72900	28.40	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
4	20230927	140911	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-100	5	-0.11	1878560800	20094	78.75	93000	94500	92700	121400	65400	93400	93488.64	9.10	0	2109	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11726	14.49	1.78	12	0.16	6441.00	52278.00	97200	20230915	-4.01	69700	20221013	33.86	97200	-4.01	20230915	72900	27.98	20230726	97200	-4.01	20230915	72900	27.98	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
5	20230927	130857	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	0	3	0.00	1632846900	17461	68.43	93000	94500	92700	121400	65400	93400	93513.94	9.10	0	1229	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11739	14.50	1.79	12	0.14	6441.00	52278.00	97200	20230915	-3.91	69700	20221013	34.00	97200	-3.91	20230915	72900	28.12	20230726	97200	-3.91	20230915	72900	28.12	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
6	20230927	120859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	100	2	0.11	1417174300	15147	59.36	93000	94500	92700	121400	65400	93400	93561.39	9.10	0	190	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11752	14.52	1.79	12	0.12	6441.00	52278.00	97200	20230915	-3.81	69700	20221013	34.15	97200	-3.81	20230915	72900	28.26	20230726	97200	-3.81	20230915	72900	28.26	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
7	20230927	110907	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-100	5	-0.11	1086900000	11592	45.43	93000	94500	92800	121400	65400	93400	93762.94	9.10	0	-334	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11726	14.49	1.78	12	0.09	6441.00	52278.00	97200	20230915	-4.01	69700	20221013	33.86	97200	-4.01	20230915	72900	27.98	20230726	97200	-4.01	20230915	72900	27.98	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
8	20230927	100859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94000	600	2	0.64	656542000	6986	27.38	93000	94500	92800	121400	65400	93400	93979.67	9.10	0	45	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11814	14.59	1.80	12	0.06	6441.00	52278.00	97200	20230915	-3.29	69700	20221013	34.86	97200	-3.29	20230915	72900	28.94	20230726	97200	-3.29	20230915	72900	28.94	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
9	20230927	090916	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	200	2	0.21	92433000	991	3.88	93000	93800	92800	121400	65400	93400	93272.45	9.10	0	229	94933	94166	92833	92066	90733	94550	92450	314	28000	2500	70980	100	1	12568464	11764	14.53	1.79	12	0.01	6441.00	52278.00	97200	20230915	-3.70	69700	20221013	34.29	97200	-3.70	20230915	72900	28.40	20230726	97200	-3.70	20230915	72900	28.40	20230726	1.47	Y	185750	2500	314 억	1143970	N	N	1463	N	N
10	20230926	160859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	800	2	0.86	2360790200	25465	63.69	91500	93600	91500	120300	64900	92600	92707.01	9.05	0	4071	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11739	14.50	1.79	12	0.20	6441.00	52278.00	97200	20230915	-3.91	69700	20221013	34.00	97200	-3.91	20230915	72900	28.12	20230726	97200	-3.91	20230915	72900	28.12	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	1463	N	N
11	20230926	150858	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	400	2	0.43	2065013500	22297	55.77	91500	93600	91500	120300	64900	92600	92613.96	9.05	0	5113	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11689	14.44	1.78	12	0.18	6441.00	52278.00	97200	20230915	-4.32	69700	20221013	33.43	97200	-4.32	20230915	72900	27.57	20230726	97200	-4.32	20230915	72900	27.57	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
12	20230926	140853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	200	2	0.22	1612031900	17434	43.60	91500	93300	91500	120300	64900	92600	92464.83	9.05	0	5646	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11664	14.41	1.78	12	0.14	6441.00	52278.00	97200	20230915	-4.53	69700	20221013	33.14	97200	-4.53	20230915	72900	27.30	20230726	97200	-4.53	20230915	72900	27.30	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
13	20230926	130855	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	300	2	0.32	1456759100	15759	39.42	91500	93300	91500	120300	64900	92600	92439.82	9.05	0	5181	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11676	14.42	1.78	12	0.13	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
14	20230926	120902	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	0	3	0.00	1323097800	14320	35.82	91500	93300	91500	120300	64900	92600	92395.10	9.05	0	4905	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11638	14.38	1.77	12	0.11	6441.00	52278.00	97200	20230915	-4.73	69700	20221013	32.86	97200	-4.73	20230915	72900	27.02	20230726	97200	-4.73	20230915	72900	27.02	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
15	20230926	110859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	400	2	0.43	1119923400	12129	30.34	91500	93300	91500	120300	64900	92600	92334.36	9.05	0	4236	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11689	14.44	1.78	12	0.10	6441.00	52278.00	97200	20230915	-4.32	69700	20221013	33.43	97200	-4.32	20230915	72900	27.57	20230726	97200	-4.32	20230915	72900	27.57	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
16	20230926	100857	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	0	3	0.00	734823100	7959	19.91	91500	93300	91500	120300	64900	92600	92326.06	9.05	0	2508	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11638	14.38	1.77	12	0.06	6441.00	52278.00	97200	20230915	-4.73	69700	20221013	32.86	97200	-4.73	20230915	72900	27.02	20230726	97200	-4.73	20230915	72900	27.02	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
17	20230926	090900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	400	2	0.43	337656400	3669	9.18	91500	93300	91500	120300	64900	92600	92029.54	9.05	0	1264	96800	94700	93400	91300	90000	94050	90650	314	27700	2500	70370	100	1	12568464	11689	14.44	1.78	12	0.03	6441.00	52278.00	97200	20230915	-4.32	69700	20221013	33.43	97200	-4.32	20230915	72900	27.57	20230726	97200	-4.32	20230915	72900	27.57	20230726	1.42	Y	185750	2500	314 억	1137293	N	N	2145	N	N
18	20230925	160859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	-800	5	-0.86	3732115400	39948	146.73	93600	95500	92100	121400	65400	93400	93424.56	9.02	0	2657	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11638	14.38	1.77	12	0.32	6441.00	52278.00	97200	20230915	-4.73	69700	20221013	32.86	97200	-4.73	20230915	72900	27.02	20230726	97200	-4.73	20230915	72900	27.02	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	2145	N	N
19	20230925	150901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	-1200	5	-1.28	3527298000	37735	138.60	93600	95500	92100	121400	65400	93400	93475.50	9.02	0	2850	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11588	14.31	1.76	12	0.30	6441.00	52278.00	97200	20230915	-5.14	69700	20221013	32.28	97200	-5.14	20230915	72900	26.47	20230726	97200	-5.14	20230915	72900	26.47	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
20	20230925	140847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-900	5	-0.96	2825099600	30137	110.69	93600	95500	92400	121400	65400	93400	93741.90	9.02	0	94	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11626	14.36	1.77	12	0.24	6441.00	52278.00	97200	20230915	-4.84	69700	20221013	32.71	97200	-4.84	20230915	72900	26.89	20230726	97200	-4.84	20230915	72900	26.89	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
21	20230925	130851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	-500	5	-0.54	2506496100	26698	98.06	93600	95500	92600	121400	65400	93400	93883.29	9.02	0	-992	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11676	14.42	1.78	12	0.21	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
22	20230925	120856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	-200	5	-0.21	2354109500	25061	92.05	93600	95500	92600	121400	65400	93400	93935.18	9.02	0	-990	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11714	14.47	1.78	12	0.20	6441.00	52278.00	97200	20230915	-4.12	69700	20221013	33.72	97200	-4.12	20230915	72900	27.85	20230726	97200	-4.12	20230915	72900	27.85	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
23	20230925	110852	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	-200	5	-0.21	1944091800	20654	75.86	93600	95500	93000	121400	65400	93400	94126.65	9.02	0	-1131	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11714	14.47	1.78	12	0.16	6441.00	52278.00	97200	20230915	-4.12	69700	20221013	33.72	97200	-4.12	20230915	72900	27.85	20230726	97200	-4.12	20230915	72900	27.85	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
24	20230925	100856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	500	2	0.54	1294687800	13701	50.32	93600	95500	93200	121400	65400	93400	94495.86	9.02	0	-1381	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	11802	14.58	1.80	12	0.11	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
25	20230925	090851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	2100	2	2.25	584887000	6204	22.79	93600	95500	93200	121400	65400	93400	94275.79	9.02	0	-1314	95066	94232	92566	91732	90066	94650	92150	314	28000	2500	70980	100	1	12568464	12003	14.83	1.83	12	0.05	6441.00	52278.00	97200	20230915	-1.75	69700	20221013	37.02	97200	-1.75	20230915	72900	31.00	20230726	97200	-1.75	20230915	72900	31.00	20230726	1.42	Y	185750	2500	314 억	1134175	N	N	1167	N	N
26	20230922	160923	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	1300	2	1.41	2515389200	27164	76.53	91100	93400	90900	119700	64500	92100	92598.95	9.06	0	-2175	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11739	14.50	1.79	12	0.22	6441.00	52278.00	97200	20230915	-3.91	69700	20221013	34.00	97200	-3.91	20230915	72900	28.12	20230726	97200	-3.91	20230915	72900	28.12	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	1167	N	N
27	20230922	150918	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	1100	2	1.19	2307209900	24933	70.24	91100	93400	90900	119700	64500	92100	92536.39	9.06	0	-1575	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11714	14.47	1.78	12	0.20	6441.00	52278.00	97200	20230915	-4.12	69700	20221013	33.72	97200	-4.12	20230915	72900	27.85	20230726	97200	-4.12	20230915	72900	27.85	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
28	20230922	140916	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	800	2	0.87	2078715100	22476	63.32	91100	93400	90900	119700	64500	92100	92485.99	9.06	0	-1396	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11676	14.42	1.78	12	0.18	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
29	20230922	130822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	800	2	0.87	1778993200	19234	54.19	91100	93400	90900	119700	64500	92100	92492.11	9.06	0	-1305	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11676	14.42	1.78	12	0.15	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
30	20230922	120820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	800	2	0.87	1581371800	17101	48.18	91100	93400	90900	119700	64500	92100	92472.48	9.06	0	-1381	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11676	14.42	1.78	12	0.14	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
31	20230922	110816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	500	2	0.54	1399831200	15145	42.67	91100	93400	90900	119700	64500	92100	92428.60	9.06	0	-1411	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11638	14.38	1.77	12	0.12	6441.00	52278.00	97200	20230915	-4.73	69700	20221013	32.86	97200	-4.73	20230915	72900	27.02	20230726	97200	-4.73	20230915	72900	27.02	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
32	20230922	100816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	300	2	0.33	1178556500	12752	35.93	91100	93400	90900	119700	64500	92100	92421.31	9.06	0	-1317	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11613	14.35	1.77	12	0.10	6441.00	52278.00	97200	20230915	-4.94	69700	20221013	32.57	97200	-4.94	20230915	72900	26.75	20230726	97200	-4.94	20230915	72900	26.75	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
33	20230922	090813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91900	-200	5	-0.22	210699100	2307	6.50	91100	92100	90900	119700	64500	92100	91330.34	9.06	0	832	94433	93266	92633	91466	90833	92950	91150	314	27600	2500	69990	100	1	12568464	11550	14.27	1.76	12	0.02	6441.00	52278.00	97200	20230915	-5.45	69700	20221013	31.85	97200	-5.45	20230915	72900	26.06	20230726	97200	-5.45	20230915	72900	26.06	20230726	1.36	Y	185750	2500	314 억	1138414	N	N	776	N	N
34	20230921	160819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92100	-1800	5	-1.92	3277555800	35399	78.22	92500	93800	92000	122000	65800	93900	92589.38	8.97	0	6745	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11576	14.30	1.76	12	0.28	6441.00	52278.00	97200	20230915	-5.25	69700	20221013	32.14	97200	-5.25	20230915	72900	26.34	20230726	97200	-5.25	20230915	72900	26.34	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	776	N	N
35	20230921	150807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	-1700	5	-1.81	2933435600	31669	69.97	92500	93800	92000	122000	65800	93900	92627.98	8.97	0	6229	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11588	14.31	1.76	12	0.25	6441.00	52278.00	97200	20230915	-5.14	69700	20221013	32.28	97200	-5.14	20230915	72900	26.47	20230726	97200	-5.14	20230915	72900	26.47	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
36	20230921	140813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-1400	5	-1.49	2390154700	25778	56.96	92500	93800	92000	122000	65800	93900	92720.72	8.97	0	5104	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11626	14.36	1.77	12	0.21	6441.00	52278.00	97200	20230915	-4.84	69700	20221013	32.71	97200	-4.84	20230915	72900	26.89	20230726	97200	-4.84	20230915	72900	26.89	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
37	20230921	130808	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	-1500	5	-1.60	1995580500	21512	47.53	92500	93800	92000	122000	65800	93900	92765.92	8.97	0	3521	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11613	14.35	1.77	12	0.17	6441.00	52278.00	97200	20230915	-4.94	69700	20221013	32.57	97200	-4.94	20230915	72900	26.75	20230726	97200	-4.94	20230915	72900	26.75	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
38	20230921	120801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-1400	5	-1.49	1470733800	15826	34.97	92500	93800	92300	122000	65800	93900	92931.49	8.97	0	1631	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11626	14.36	1.77	12	0.13	6441.00	52278.00	97200	20230915	-4.84	69700	20221013	32.71	97200	-4.84	20230915	72900	26.89	20230726	97200	-4.84	20230915	72900	26.89	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
39	20230921	110820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	-1200	5	-1.28	1036422600	11137	24.61	92500	93800	92500	122000	65800	93900	93061.20	8.97	0	1451	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11651	14.39	1.77	12	0.09	6441.00	52278.00	97200	20230915	-4.63	69700	20221013	33.00	97200	-4.63	20230915	72900	27.16	20230726	97200	-4.63	20230915	72900	27.16	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
40	20230921	100804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	-1000	5	-1.06	555517700	5961	13.17	92500	93800	92500	122000	65800	93900	93192.03	8.97	0	1517	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11676	14.42	1.78	12	0.05	6441.00	52278.00	97200	20230915	-4.42	69700	20221013	33.29	97200	-4.42	20230915	72900	27.43	20230726	97200	-4.42	20230915	72900	27.43	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
41	20230921	090809	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	-300	5	-0.32	135284300	1453	3.21	92500	93800	92500	122000	65800	93900	93106.88	8.97	0	520	97766	95832	93866	91932	89966	94850	90950	314	28100	2500	71360	100	1	12568464	11764	14.53	1.79	12	0.01	6441.00	52278.00	97200	20230915	-3.70	69700	20221013	34.29	97200	-3.70	20230915	72900	28.40	20230726	97200	-3.70	20230915	72900	28.40	20230726	1.39	Y	185750	2500	314 억	1127568	N	N	2219	N	N
42	20230920	160813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	-2100	5	-2.19	4216134800	45023	87.48	95800	95800	91900	124800	67200	96000	93643.95	9.03	-84	-12896	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11802	14.58	1.80	12	0.36	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	2219	N	N
43	20230920	150752	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-2500	5	-2.60	4053938100	43294	84.12	95800	95800	91900	124800	67200	96000	93637.41	9.03	-84	-11957	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11752	14.52	1.79	12	0.34	6441.00	52278.00	97200	20230915	-3.81	69700	20221013	34.15	97200	-3.81	20230915	72900	28.26	20230726	97200	-3.81	20230915	72900	28.26	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
44	20230920	140803	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-3500	5	-3.65	3417938300	36451	70.82	95800	95800	91900	124800	67200	96000	93768.03	9.03	-84	-10604	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11626	14.36	1.77	12	0.29	6441.00	52278.00	97200	20230915	-4.84	69700	20221013	32.71	97200	-4.84	20230915	72900	26.89	20230726	97200	-4.84	20230915	72900	26.89	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
45	20230920	130758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93100	-2900	5	-3.02	2950656600	31411	61.03	95800	95800	91900	124800	67200	96000	93937.05	9.03	-84	-10002	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11701	14.45	1.78	12	0.25	6441.00	52278.00	97200	20230915	-4.22	69700	20221013	33.57	97200	-4.22	20230915	72900	27.71	20230726	97200	-4.22	20230915	72900	27.71	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
46	20230920	120757	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	-2800	5	-2.92	2715049600	28879	56.11	95800	95800	91900	124800	67200	96000	94014.67	9.03	-84	-9159	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11714	14.47	1.78	12	0.23	6441.00	52278.00	97200	20230915	-4.12	69700	20221013	33.72	97200	-4.12	20230915	72900	27.85	20230726	97200	-4.12	20230915	72900	27.85	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
47	20230920	110807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	-2200	5	-2.29	2457940800	26123	50.75	95800	95800	91900	124800	67200	96000	94091.06	9.03	-84	-8406	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11789	14.56	1.79	12	0.21	6441.00	52278.00	97200	20230915	-3.50	69700	20221013	34.58	97200	-3.50	20230915	72900	28.67	20230726	97200	-3.50	20230915	72900	28.67	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
48	20230920	100749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	-2400	5	-2.50	1461623200	15528	30.17	95800	95800	91900	124800	67200	96000	94128.23	9.03	-84	-3054	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11764	14.53	1.79	12	0.12	6441.00	52278.00	97200	20230915	-3.70	69700	20221013	34.29	97200	-3.70	20230915	72900	28.40	20230726	97200	-3.70	20230915	72900	28.40	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
49	20230920	090759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	-2400	5	-2.50	487762800	5193	10.09	95800	95800	91900	124800	67200	96000	93926.98	9.03	-84	-938	98400	97200	94800	93600	91200	97800	94200	314	28800	2500	72960	100	1	12568464	11764	14.53	1.79	12	0.04	6441.00	52278.00	97200	20230915	-3.70	69700	20221013	34.29	97200	-3.70	20230915	72900	28.40	20230726	97200	-3.70	20230915	72900	28.40	20230726	1.43	Y	185750	2500	314 억	1135418	N	N	3564	N	N
50	20230919	160756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	2100	2	2.24	4873827800	51356	134.36	92400	96000	92400	122000	65800	93900	94899.71	9.03	0	639	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	12066	14.90	1.84	12	0.41	6441.00	52278.00	97200	20230915	-1.23	69700	20221013	37.73	97200	-1.23	20230915	72900	31.69	20230726	97200	-1.23	20230915	72900	31.69	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	3564	N	N
51	20230919	150757	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	1500	2	1.60	4498707100	47445	124.12	92400	96000	92400	122000	65800	93900	94819.41	9.03	0	284	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11990	14.81	1.82	12	0.38	6441.00	52278.00	97200	20230915	-1.85	69700	20221013	36.87	97200	-1.85	20230915	72900	30.86	20230726	97200	-1.85	20230915	72900	30.86	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
52	20230919	140755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	1800	2	1.92	3651906000	38593	100.97	92400	96000	92400	122000	65800	93900	94626.12	9.03	0	2524	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	12028	14.86	1.83	12	0.31	6441.00	52278.00	97200	20230915	-1.54	69700	20221013	37.30	97200	-1.54	20230915	72900	31.28	20230726	97200	-1.54	20230915	72900	31.28	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
53	20230919	130742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94200	300	2	0.32	2193939300	23331	61.04	92400	95900	92400	122000	65800	93900	94035.37	9.03	0	2221	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11839	14.63	1.80	12	0.19	6441.00	52278.00	97200	20230915	-3.09	69700	20221013	35.15	97200	-3.09	20230915	72900	29.22	20230726	97200	-3.09	20230915	72900	29.22	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
54	20230919	120759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94700	800	2	0.85	2037950400	21681	56.72	92400	95900	92400	122000	65800	93900	93997.07	9.03	0	1598	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11902	14.70	1.81	12	0.17	6441.00	52278.00	97200	20230915	-2.57	69700	20221013	35.87	97200	-2.57	20230915	72900	29.90	20230726	97200	-2.57	20230915	72900	29.90	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
55	20230919	110801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94300	400	2	0.43	1265416700	13554	35.46	92400	94400	92400	122000	65800	93900	93361.13	9.03	0	2229	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11852	14.64	1.80	12	0.11	6441.00	52278.00	97200	20230915	-2.98	69700	20221013	35.29	97200	-2.98	20230915	72900	29.36	20230726	97200	-2.98	20230915	72900	29.36	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
56	20230919	100755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-400	5	-0.43	892080300	9573	25.04	92400	94300	92400	122000	65800	93900	93187.12	9.03	0	1877	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11752	14.52	1.79	12	0.08	6441.00	52278.00	97200	20230915	-3.81	69700	20221013	34.15	97200	-3.81	20230915	72900	28.26	20230726	97200	-3.81	20230915	72900	28.26	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
57	20230919	090752	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	0	3	0.00	405349600	4353	11.39	92400	94300	92400	122000	65800	93900	93119.60	9.03	0	308	96300	95100	94200	93000	92100	94650	92550	314	28100	2500	71360	100	1	12568464	11802	14.58	1.80	12	0.03	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.41	Y	185750	2500	314 억	1134451	N	N	789	N	N
58	20230918	160755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	-1500	5	-1.57	3575787200	38029	58.13	94800	95400	93300	124000	66800	95400	94027.96	8.95	0	8497	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11802	14.58	1.80	12	0.30	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	789	N	N
59	20230918	150753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93700	-1700	5	-1.78	3266492800	34733	53.09	94800	95400	93300	124000	66800	95400	94045.80	8.95	0	8696	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11777	14.55	1.79	12	0.28	6441.00	52278.00	97200	20230915	-3.60	69700	20221013	34.43	97200	-3.60	20230915	72900	28.53	20230726	97200	-3.60	20230915	72900	28.53	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
60	20230918	140814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-1900	5	-1.99	2746648800	29172	44.59	94800	95400	93300	124000	66800	95400	94153.60	8.95	0	7015	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11752	14.52	1.79	12	0.23	6441.00	52278.00	97200	20230915	-3.81	69700	20221013	34.15	97200	-3.81	20230915	72900	28.26	20230726	97200	-3.81	20230915	72900	28.26	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
61	20230918	130753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-1900	5	-1.99	2569298600	27278	41.69	94800	95400	93300	124000	66800	95400	94189.41	8.95	0	7091	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11752	14.52	1.79	12	0.22	6441.00	52278.00	97200	20230915	-3.81	69700	20221013	34.15	97200	-3.81	20230915	72900	28.26	20230726	97200	-3.81	20230915	72900	28.26	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
62	20230918	120758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	-1500	5	-1.57	2189142600	23219	35.49	94800	95400	93700	124000	66800	95400	94282.38	8.95	0	6400	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11802	14.58	1.80	12	0.18	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
63	20230918	110745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94200	-1200	5	-1.26	1905833900	20204	30.88	94800	95400	93700	124000	66800	95400	94329.53	8.95	0	5766	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11839	14.63	1.80	12	0.16	6441.00	52278.00	97200	20230915	-3.09	69700	20221013	35.15	97200	-3.09	20230915	72900	29.22	20230726	97200	-3.09	20230915	72900	29.22	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
64	20230918	100741	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	-500	5	-0.52	1359380500	14431	22.06	94800	95300	93700	124000	66800	95400	94198.63	8.95	0	5479	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11927	14.73	1.82	12	0.11	6441.00	52278.00	97200	20230915	-2.37	69700	20221013	36.15	97200	-2.37	20230915	72900	30.18	20230726	97200	-2.37	20230915	72900	30.18	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
65	20230918	090743	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94600	-800	5	-0.84	218031500	2307	3.53	94800	95300	94000	124000	66800	95400	94508.67	8.95	0	-166	99200	97300	95300	93400	91400	96300	92400	314	28600	2500	72500	100	1	12568464	11890	14.69	1.81	12	0.02	6441.00	52278.00	97200	20230915	-2.67	69700	20221013	35.72	97200	-2.67	20230915	72900	29.77	20230726	97200	-2.67	20230915	72900	29.77	20230726	1.30	Y	185750	2500	314 억	1125197	N	N	8552	N	N
66	20230915	160750	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95400	-700	5	-0.73	6071020800	64160	59.99	97200	97200	93300	124900	67300	96100	94622.78	9.04	0	-10171	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11990	14.81	1.82	12	0.51	6441.00	52278.00	97200	20230915	-1.85	69700	20221013	36.87	97200	-1.85	20230915	72900	30.86	20230726	97200	-1.85	20230915	72900	30.86	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	8552	N	N
67	20230915	150750	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94600	-1500	5	-1.56	5218442200	55209	51.62	97200	97200	93300	124900	67300	96100	94521.56	9.04	0	-8826	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11890	14.69	1.81	12	0.44	6441.00	52278.00	97200	20230915	-2.67	69700	20221013	35.72	97200	-2.67	20230915	72900	29.77	20230726	97200	-2.67	20230915	72900	29.77	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
68	20230915	140750	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94800	-1300	5	-1.35	4380588000	46371	43.36	97200	97200	93300	124900	67300	96100	94468.23	9.04	0	-5743	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11915	14.72	1.81	12	0.37	6441.00	52278.00	97200	20230915	-2.47	69700	20221013	36.01	97200	-2.47	20230915	72900	30.04	20230726	97200	-2.47	20230915	72900	30.04	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
69	20230915	130743	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94100	-2000	5	-2.08	3907326200	41366	38.68	97200	97200	93300	124900	67300	96100	94457.39	9.04	0	-5529	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11827	14.61	1.80	12	0.33	6441.00	52278.00	97200	20230915	-3.19	69700	20221013	35.01	97200	-3.19	20230915	72900	29.08	20230726	97200	-3.19	20230915	72900	29.08	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
70	20230915	120750	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93900	-2200	5	-2.29	2889426700	30496	28.51	97200	97200	93800	124900	67300	96100	94747.68	9.04	0	-7203	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11802	14.58	1.80	12	0.24	6441.00	52278.00	97200	20230915	-3.40	69700	20221013	34.72	97200	-3.40	20230915	72900	28.81	20230726	97200	-3.40	20230915	72900	28.81	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
71	20230915	110756	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94400	-1700	5	-1.77	2338396700	24639	23.04	97200	97200	93800	124900	67300	96100	94906.27	9.04	0	-5609	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11865	14.66	1.81	12	0.20	6441.00	52278.00	97200	20230915	-2.88	69700	20221013	35.44	97200	-2.88	20230915	72900	29.49	20230726	97200	-2.88	20230915	72900	29.49	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
72	20230915	100754	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94100	-2000	5	-2.08	1992390000	20973	19.61	97200	97200	93800	124900	67300	96100	94997.80	9.04	0	-5037	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11827	14.61	1.80	12	0.17	6441.00	52278.00	97200	20230915	-3.19	69700	20221013	35.01	97200	-3.19	20230915	72900	29.08	20230726	97200	-3.19	20230915	72900	29.08	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
73	20230915	090744	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	94900	-1200	5	-1.25	763693600	7954	7.44	97200	97200	94600	124900	67300	96100	96013.77	9.04	0	-4448	99566	97832	94866	93132	90166	98700	94000	314	28800	2500	73030	100	1	12568464	11927	14.73	1.82	12	0.06	6441.00	52278.00	97200	20230915	-2.37	69700	20221013	36.15	97200	-2.37	20230915	72900	30.18	20230726	97200	-2.37	20230915	72900	30.18	20230726	1.28	Y	185750	2500	314 억	1136372	N	N	5196	N	N
74	20230914	160753	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96100	3900	2	4.23	10067003200	106037	258.02	93000	96600	91900	119800	64600	92200	94936.49	9.04	0	55	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	12078	14.92	1.84	12	0.84	6441.00	52278.00	96600	20230914	-0.52	69700	20221013	37.88	96600	-0.52	20230914	72900	31.82	20230726	96600	-0.52	20230914	72900	31.82	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	5196	N	N
75	20230914	150731	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95200	3000	2	3.25	8876823700	93634	227.84	93000	96600	91900	119800	64600	92200	94803.42	9.04	0	1412	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	11965	14.78	1.82	12	0.74	6441.00	52278.00	96600	20230914	-1.45	69700	20221013	36.59	96600	-1.45	20230914	72900	30.59	20230726	96600	-1.45	20230914	72900	30.59	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
76	20230914	140744	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96000	3800	2	4.12	7753284100	81864	199.20	93000	96600	91900	119800	64600	92200	94709.32	9.04	0	-121	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	12066	14.90	1.84	12	0.65	6441.00	52278.00	96600	20230914	-0.62	69700	20221013	37.73	96600	-0.62	20230914	72900	31.69	20230726	96600	-0.62	20230914	72900	31.69	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
77	20230914	130730	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96300	4100	2	4.45	5787796100	61404	149.41	93000	96600	91900	119800	64600	92200	94257.64	9.04	0	944	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	12103	14.95	1.84	12	0.49	6441.00	52278.00	96600	20230914	-0.31	69700	20221013	38.16	96600	-0.31	20230914	72900	32.10	20230726	96600	-0.31	20230914	72900	32.10	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
78	20230914	120739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	2700	2	2.93	3682459300	39382	95.83	93000	94900	91900	119800	64600	92200	93506.15	9.04	0	-3735	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	11927	14.73	1.82	12	0.31	6441.00	52278.00	95100	20230912	-0.21	69700	20221013	36.15	95100	-0.21	20230912	72900	30.18	20230726	95100	-0.21	20230912	72900	30.18	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
79	20230914	110733	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	1300	2	1.41	2643342800	28362	69.01	93000	94000	91900	119800	64600	92200	93200.16	9.04	0	-2195	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	11752	14.52	1.79	12	0.23	6441.00	52278.00	95100	20230912	-1.68	69700	20221013	34.15	95100	-1.68	20230912	72900	28.26	20230726	95100	-1.68	20230912	72900	28.26	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
80	20230914	100727	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	700	2	0.76	1294826700	13923	33.88	93000	93700	91900	119800	64600	92200	92999.12	9.04	0	-2007	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	11676	14.42	1.78	12	0.11	6441.00	52278.00	95100	20230912	-2.31	69700	20221013	33.29	95100	-2.31	20230912	72900	27.43	20230726	95100	-2.31	20230912	72900	27.43	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
81	20230914	090740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	600	2	0.65	239903800	2587	6.29	93000	93300	91900	119800	64600	92200	92734.36	9.04	0	-1005	94666	93432	92266	91032	89866	94050	91650	314	27600	2500	70070	100	1	12568464	11664	14.41	1.78	12	0.02	6441.00	52278.00	95100	20230912	-2.42	69700	20221013	33.14	95100	-2.42	20230912	72900	27.30	20230726	95100	-2.42	20230912	72900	27.30	20230726	1.20	Y	185750	2500	314 억	1135679	N	N	1458	N	N
82	20230913	160746	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	100	2	0.11	3791638800	41091	49.79	91400	93500	91100	119700	64500	92100	92274.24	9.06	0	-4115	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11588	14.31	1.76	12	0.33	6441.00	52278.00	95100	20230912	-3.05	69700	20221013	32.28	95100	-3.05	20230912	72900	26.47	20230726	95100	-3.05	20230912	72900	26.47	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	1458	N	N
83	20230913	150739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91700	-400	5	-0.43	3566772800	38647	46.83	91400	93500	91100	119700	64500	92100	92291.07	9.06	0	-3957	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11525	14.24	1.75	12	0.31	6441.00	52278.00	95100	20230912	-3.58	69700	20221013	31.56	95100	-3.58	20230912	72900	25.79	20230726	95100	-3.58	20230912	72900	25.79	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
84	20230913	140744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91300	-800	5	-0.87	3288252300	35606	43.14	91400	93500	91100	119700	64500	92100	92351.07	9.06	0	-3108	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11475	14.17	1.75	12	0.28	6441.00	52278.00	95100	20230912	-4.00	69700	20221013	30.99	95100	-4.00	20230912	72900	25.24	20230726	95100	-4.00	20230912	72900	25.24	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
85	20230913	130722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91200	-900	5	-0.98	3080584800	33337	40.39	91400	93500	91100	119700	64500	92100	92407.38	9.06	0	-2702	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11462	14.16	1.74	12	0.27	6441.00	52278.00	95100	20230912	-4.10	69700	20221013	30.85	95100	-4.10	20230912	72900	25.10	20230726	95100	-4.10	20230912	72900	25.10	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
86	20230913	120740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91900	-200	5	-0.22	2765019000	29887	36.21	91400	93500	91100	119700	64500	92100	92515.78	9.06	0	-2483	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11550	14.27	1.76	12	0.24	6441.00	52278.00	95100	20230912	-3.36	69700	20221013	31.85	95100	-3.36	20230912	72900	26.06	20230726	95100	-3.36	20230912	72900	26.06	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
87	20230913	110740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	1300	2	1.41	2111023100	22842	27.68	91400	93400	91100	119700	64500	92100	92418.49	9.06	0	-1787	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11739	14.50	1.79	12	0.18	6441.00	52278.00	95100	20230912	-1.79	69700	20221013	34.00	95100	-1.79	20230912	72900	28.12	20230726	95100	-1.79	20230912	72900	28.12	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
88	20230913	100733	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92000	-100	5	-0.11	885556300	9631	11.67	91400	92500	91100	119700	64500	92100	91948.53	9.06	0	70	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11563	14.28	1.76	12	0.08	6441.00	52278.00	95100	20230912	-3.26	69700	20221013	31.99	95100	-3.26	20230912	72900	26.20	20230726	95100	-3.26	20230912	72900	26.20	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
89	20230913	090726	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91200	-900	5	-0.98	114853200	1257	1.52	91400	91900	91100	119700	64500	92100	91370.88	9.06	0	-290	96566	94332	92866	90632	89166	93600	89900	314	27600	2500	69990	100	1	12568464	11462	14.16	1.74	12	0.01	6441.00	52278.00	95100	20230912	-4.10	69700	20221013	30.85	95100	-4.10	20230912	72900	25.10	20230726	95100	-4.10	20230912	72900	25.10	20230726	0.88	Y	185750	2500	314 억	1138643	N	N	5917	N	N
90	20230912	160723	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	92100	-1700	5	-1.81	7674823500	82251	49.71	94800	95100	91400	121900	65700	93800	93311.31	9.12	0	-6875	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11576	14.30	1.76	12	0.65	6441.00	52278.00	95100	20230912	-3.15	69700	20221013	32.14	95100	-3.15	20230912	72900	26.34	20230726	95100	-3.15	20230912	72900	26.34	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	5917	N	N
91	20230912	150731	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	91800	-2000	5	-2.13	7245341900	77587	46.89	94800	95100	91400	121900	65700	93800	93383.45	9.12	0	-4783	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11538	14.25	1.76	12	0.62	6441.00	52278.00	95100	20230912	-3.47	69700	20221013	31.71	95100	-3.47	20230912	72900	25.93	20230726	95100	-3.47	20230912	72900	25.93	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
92	20230912	140729	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	91600	-2200	5	-2.35	6913162500	73965	44.70	94800	95100	91400	121900	65700	93800	93465.32	9.12	0	-4221	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11513	14.22	1.75	12	0.59	6441.00	52278.00	95100	20230912	-3.68	69700	20221013	31.42	95100	-3.68	20230912	72900	25.65	20230726	95100	-3.68	20230912	72900	25.65	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
93	20230912	130721	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	92600	-1200	5	-1.28	5924486200	63220	38.21	94800	95100	92600	121900	65700	93800	93712.21	9.12	0	-4873	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11638	14.38	1.77	12	0.50	6441.00	52278.00	95100	20230912	-2.63	69700	20221013	32.86	95100	-2.63	20230912	72900	27.02	20230726	95100	-2.63	20230912	72900	27.02	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
94	20230912	120717	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93200	-600	5	-0.64	5256591700	56027	33.86	94800	95100	92800	121900	65700	93800	93822.47	9.12	0	-1039	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11714	14.47	1.78	12	0.45	6441.00	52278.00	95100	20230912	-2.00	69700	20221013	33.72	95100	-2.00	20230912	72900	27.85	20230726	95100	-2.00	20230912	72900	27.85	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
95	20230912	110724	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93800	0	3	0.00	4717292700	50242	30.36	94800	95100	92800	121900	65700	93800	93891.42	9.12	0	-536	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11789	14.56	1.79	12	0.40	6441.00	52278.00	95100	20230912	-1.37	69700	20221013	34.58	95100	-1.37	20230912	72900	28.67	20230726	95100	-1.37	20230912	72900	28.67	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
96	20230912	100718	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93500	-300	5	-0.32	3593661900	38276	23.13	94800	95100	92800	121900	65700	93800	93888.13	9.12	0	-2736	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11752	14.52	1.79	12	0.30	6441.00	52278.00	95100	20230912	-1.68	69700	20221013	34.15	95100	-1.68	20230912	72900	28.26	20230726	95100	-1.68	20230912	72900	28.26	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
97	20230912	090735	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93800	0	3	0.00	1039129800	11058	6.68	94800	94800	92800	121900	65700	93800	93970.86	9.12	0	-3676	98533	96166	91633	89266	84733	97350	90450	314	28100	2500	71280	100	1	12568464	11789	14.56	1.79	12	0.09	6441.00	52278.00	94800	20230912	-1.05	69700	20221013	34.58	94800	-1.05	20230912	72900	28.67	20230726	94800	-1.05	20230912	72900	28.67	20230726	0.89	Y	185750	2500	314 억	1145712	N	N	4888	N	N
98	20230911	160719	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93800	6400	2	7.32	15076747300	164721	415.59	88700	94000	87100	113600	61200	87400	91522.84	9.02	0	10601	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11789	14.56	1.79	12	1.31	6441.00	52278.00	94000	20230911	-0.21	69700	20221013	34.58	94000	-0.21	20230911	72900	28.67	20230726	94000	-0.21	20230911	72900	28.67	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	4888	N	N
99	20230911	150723	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93500	6100	2	6.98	13703991900	150082	378.66	88700	93500	87100	113600	61200	87400	91310.03	9.02	0	10962	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11752	14.52	1.79	12	1.19	6441.00	52278.00	93500	20230911	0.00	69700	20221013	34.15	93500	0.00	20230911	72900	28.26	20230726	93500	0.00	20230911	72900	28.26	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
100	20230911	140733	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	93100	5700	2	6.52	11409488900	125439	316.49	88700	93200	87100	113600	61200	87400	90956.47	9.02	0	12483	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11701	14.45	1.78	12	1.00	6441.00	52278.00	93200	20230911	-0.11	69700	20221013	33.57	93200	-0.11	20230911	72900	27.71	20230726	93200	-0.11	20230911	72900	27.71	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
101	20230911	130708	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	91600	4200	2	4.81	9293005700	102614	258.90	88700	93000	87100	113600	61200	87400	90562.75	9.02	0	8645	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11513	14.22	1.75	12	0.82	6441.00	52278.00	93000	20230911	-1.51	69700	20221013	31.42	93000	-1.51	20230911	72900	25.65	20230726	93000	-1.51	20230911	72900	25.65	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
102	20230911	120720	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	91700	4300	2	4.92	8606214900	95145	240.05	88700	93000	87100	113600	61200	87400	90453.67	9.02	0	7051	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11525	14.24	1.75	12	0.76	6441.00	52278.00	93000	20230911	-1.40	69700	20221013	31.56	93000	-1.40	20230911	72900	25.79	20230726	93000	-1.40	20230911	72900	25.79	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
103	20230911	110708	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	91700	4300	2	4.92	6260751200	69783	176.06	88700	92300	87100	113600	61200	87400	89717.43	9.02	0	3793	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11525	14.24	1.75	12	0.56	6441.00	52278.00	92300	20230911	-0.65	69700	20221013	31.56	92300	-0.65	20230911	72900	25.79	20230726	92300	-0.65	20230911	72900	25.79	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
104	20230911	100707	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	88500	1100	2	1.26	2126300200	24013	60.59	88700	89300	87100	113600	61200	87400	88547.88	9.02	0	-8183	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	11123	13.74	1.69	12	0.19	6441.00	52278.00	89700	20230607	-1.34	69700	20221013	26.97	89700	-1.34	20230607	72900	21.40	20230726	92200	-4.01	20221216	72900	21.40	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
105	20230911	090705	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	87500	100	2	0.11	252595100	2871	7.24	88700	88800	87100	113600	61200	87400	87981.57	9.02	0	-1568	88866	88132	86966	86232	85066	88500	86600	314	26200	2500	66420	100	1	12568464	10997	13.58	1.67	12	0.02	6441.00	52278.00	89700	20230607	-2.45	69700	20221013	25.54	89700	-2.45	20230607	72900	20.03	20230726	92200	-5.10	20221216	72900	20.03	20230726	0.91	Y	185750	2500	314 억	1133328	N	N	1859	N	N
106	20230908	160723	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	87400	1600	2	1.86	3438235200	39571	142.51	86500	87700	85800	111500	60100	85800	86887.60	8.99	0	1214	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10985	13.57	1.67	12	0.31	6441.00	52278.00	89700	20230607	-2.56	69700	20221013	25.39	89700	-2.56	20230607	72900	19.89	20230726	92200	-5.21	20221216	72900	19.89	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	1859	N	N
107	20230908	150721	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86900	1100	2	1.28	3127753400	36009	129.68	86500	87700	85800	111500	60100	85800	86860.32	8.99	0	1253	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10922	13.49	1.66	12	0.29	6441.00	52278.00	89700	20230607	-3.12	69700	20221013	24.68	89700	-3.12	20230607	72900	19.20	20230726	92200	-5.75	20221216	72900	19.20	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
108	20230908	140714	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86600	800	2	0.93	2907724600	33477	120.56	86500	87700	85800	111500	60100	85800	86857.38	8.99	0	1595	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10884	13.45	1.66	12	0.27	6441.00	52278.00	89700	20230607	-3.46	69700	20221013	24.25	89700	-3.46	20230607	72900	18.79	20230726	92200	-6.07	20221216	72900	18.79	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
109	20230908	130722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86700	900	2	1.05	2621326600	30169	108.65	86500	87700	85800	111500	60100	85800	86888.08	8.99	0	1399	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10897	13.46	1.66	12	0.24	6441.00	52278.00	89700	20230607	-3.34	69700	20221013	24.39	89700	-3.34	20230607	72900	18.93	20230726	92200	-5.97	20221216	72900	18.93	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
110	20230908	120730	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	87000	1200	2	1.40	2428166500	27947	100.64	86500	87700	85800	111500	60100	85800	86884.69	8.99	0	1518	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10935	13.51	1.66	12	0.22	6441.00	52278.00	89700	20230607	-3.01	69700	20221013	24.82	89700	-3.01	20230607	72900	19.34	20230726	92200	-5.64	20221216	72900	19.34	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
111	20230908	110727	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	87200	1400	2	1.63	2031425100	23389	84.23	86500	87700	85800	111500	60100	85800	86853.87	8.99	0	2782	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10960	13.54	1.67	12	0.19	6441.00	52278.00	89700	20230607	-2.79	69700	20221013	25.11	89700	-2.79	20230607	72900	19.62	20230726	92200	-5.42	20221216	72900	19.62	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
112	20230908	100719	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	87200	1400	2	1.63	1196576500	13822	49.78	86500	87300	85800	111500	60100	85800	86570.43	8.99	0	2587	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10960	13.54	1.67	12	0.11	6441.00	52278.00	89700	20230607	-2.79	69700	20221013	25.11	89700	-2.79	20230607	72900	19.62	20230726	92200	-5.42	20221216	72900	19.62	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
113	20230908	090724	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86200	400	2	0.47	122158300	1412	5.08	86500	86800	86200	111500	60100	85800	86514.38	8.99	0	-277	88333	87066	85933	84666	83533	87700	85300	314	25700	2500	65200	100	1	12568464	10834	13.38	1.65	12	0.01	6441.00	52278.00	89700	20230607	-3.90	69700	20221013	23.67	89700	-3.90	20230607	72900	18.24	20230726	92200	-6.51	20221216	72900	18.24	20230726	0.91	Y	185750	2500	314 억	1129987	N	N	918	N	N
114	20230907	160712	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85800	700	2	0.82	2379746800	27746	133.81	84800	87200	84800	110600	59600	85100	85768.99	8.96	0	6217	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10784	13.32	1.64	12	0.22	6441.00	52278.00	89700	20230607	-4.35	69700	20221013	23.10	89700	-4.35	20230607	72900	17.70	20230726	92200	-6.94	20221216	72900	17.70	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	918	N	N
115	20230907	150718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85300	200	2	0.24	2273936500	26511	127.86	84800	87200	84800	110600	59600	85100	85773.32	8.96	0	6246	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10721	13.24	1.63	12	0.21	6441.00	52278.00	89700	20230607	-4.91	69700	20221013	22.38	89700	-4.91	20230607	72900	17.01	20230726	92200	-7.48	20221216	72900	17.01	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
116	20230907	140714	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85700	600	2	0.71	1863729700	21706	104.68	84800	87200	84800	110600	59600	85100	85862.42	8.96	0	4760	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10771	13.31	1.64	12	0.17	6441.00	52278.00	89700	20230607	-4.46	69700	20221013	22.96	89700	-4.46	20230607	72900	17.56	20230726	92200	-7.05	20221216	72900	17.56	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
117	20230907	130713	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85200	100	2	0.12	1675562700	19506	94.07	84800	87200	84800	110600	59600	85100	85899.86	8.96	0	5055	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10708	13.23	1.63	12	0.16	6441.00	52278.00	89700	20230607	-5.02	69700	20221013	22.24	89700	-5.02	20230607	72900	16.87	20230726	92200	-7.59	20221216	72900	16.87	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
118	20230907	120722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85200	100	2	0.12	1528261500	17778	85.74	84800	87200	84800	110600	59600	85100	85963.63	8.96	0	5339	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10708	13.23	1.63	12	0.14	6441.00	52278.00	89700	20230607	-5.02	69700	20221013	22.24	89700	-5.02	20230607	72900	16.87	20230726	92200	-7.59	20221216	72900	16.87	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
119	20230907	110719	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85200	100	2	0.12	1372908600	15953	76.94	84800	87200	84800	110600	59600	85100	86059.59	8.96	0	6020	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10708	13.23	1.63	12	0.13	6441.00	52278.00	89700	20230607	-5.02	69700	20221013	22.24	89700	-5.02	20230607	72900	16.87	20230726	92200	-7.59	20221216	72900	16.87	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
120	20230907	100718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85500	400	2	0.47	1187165700	13776	66.44	84800	87200	84800	110600	59600	85100	86176.37	8.96	0	6739	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10746	13.27	1.64	12	0.11	6441.00	52278.00	89700	20230607	-4.68	69700	20221013	22.67	89700	-4.68	20230607	72900	17.28	20230726	92200	-7.27	20221216	72900	17.28	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
121	20230907	090728	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86100	1000	2	1.18	298230100	3479	16.78	84800	86200	84800	110600	59600	85100	85722.94	8.96	0	2084	86966	86032	85266	84332	83566	86500	84800	314	25500	2500	64670	100	1	12568464	10821	13.37	1.65	12	0.03	6441.00	52278.00	89700	20230607	-4.01	69700	20221013	23.53	89700	-4.01	20230607	72900	18.11	20230726	92200	-6.62	20221216	72900	18.11	20230726	0.85	Y	185750	2500	314 억	1125782	N	N	623	N	N
122	20230906	160715	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85100	200	2	0.24	1759422900	20664	69.21	84500	86200	84500	110300	59500	84900	85144.37	8.89	0	1095	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10696	13.21	1.63	12	0.16	6441.00	52278.00	89700	20230607	-5.13	69700	20221013	22.09	89700	-5.13	20230607	72900	16.74	20230726	92200	-7.70	20221216	72900	16.74	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	623	N	N
123	20230906	150716	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85100	200	2	0.24	1687037800	19813	66.36	84500	86200	84500	110300	59500	84900	85148.02	8.89	0	1167	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10696	13.21	1.63	12	0.16	6441.00	52278.00	89700	20230607	-5.13	69700	20221013	22.09	89700	-5.13	20230607	72900	16.74	20230726	92200	-7.70	20221216	72900	16.74	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
124	20230906	140717	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84800	-100	5	-0.12	1024618000	12012	40.23	84500	86200	84500	110300	59500	84900	85299.53	8.89	0	1249	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10658	13.17	1.62	12	0.10	6441.00	52278.00	89700	20230607	-5.46	69700	20221013	21.66	89700	-5.46	20230607	72900	16.32	20230726	92200	-8.03	20221216	72900	16.32	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
125	20230906	130709	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85000	100	2	0.12	837692600	9809	32.86	84500	86200	84500	110300	59500	84900	85400.41	8.89	0	1910	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10683	13.20	1.63	12	0.08	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	72900	16.60	20230726	92200	-7.81	20221216	72900	16.60	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
126	20230906	120722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85100	200	2	0.24	696921500	8154	27.31	84500	86200	84500	110300	59500	84900	85469.89	8.89	0	1629	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10696	13.21	1.63	12	0.06	6441.00	52278.00	89700	20230607	-5.13	69700	20221013	22.09	89700	-5.13	20230607	72900	16.74	20230726	92200	-7.70	20221216	72900	16.74	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
127	20230906	110724	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85400	500	2	0.59	495129000	5787	19.38	84500	86200	84500	110300	59500	84900	85558.84	8.89	0	1554	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10733	13.26	1.63	12	0.05	6441.00	52278.00	89700	20230607	-4.79	69700	20221013	22.53	89700	-4.79	20230607	72900	17.15	20230726	92200	-7.38	20221216	72900	17.15	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
128	20230906	100700	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85300	400	2	0.47	324119000	3786	12.68	84500	86200	84500	110300	59500	84900	85609.88	8.89	0	998	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10721	13.24	1.63	12	0.03	6441.00	52278.00	89700	20230607	-4.91	69700	20221013	22.38	89700	-4.91	20230607	72900	17.01	20230726	92200	-7.48	20221216	72900	17.01	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
129	20230906	090708	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85400	500	2	0.59	46958100	553	1.85	84500	85400	84500	110300	59500	84900	84915.19	8.89	0	174	88166	86532	85366	83732	82566	87350	84550	314	25400	2500	64520	100	1	12568464	10733	13.26	1.63	12	0.00	6441.00	52278.00	89700	20230607	-4.79	69700	20221013	22.53	89700	-4.79	20230607	72900	17.15	20230726	92200	-7.38	20221216	72900	17.15	20230726	0.83	Y	185750	2500	314 억	1116994	N	N	1684	N	N
130	20230905	160709	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84900	-600	5	-0.70	2541196700	29799	191.04	84700	87000	84200	111100	59900	85500	85277.94	8.84	0	-174	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10671	13.18	1.62	12	0.24	6441.00	52278.00	89700	20230607	-5.35	69700	20221013	21.81	89700	-5.35	20230607	72900	16.46	20230726	92200	-7.92	20221216	72900	16.46	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1684	N	N
131	20230905	150719	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85000	-500	5	-0.58	2425369900	28438	182.32	84700	87000	84200	111100	59900	85500	85286.23	8.84	0	-655	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10683	13.20	1.63	12	0.23	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	72900	16.60	20230726	92200	-7.81	20221216	72900	16.60	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
132	20230905	140718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85400	-100	5	-0.12	2179640600	25552	163.82	84700	87000	84200	111100	59900	85500	85302.15	8.84	0	-487	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10733	13.26	1.63	12	0.20	6441.00	52278.00	89700	20230607	-4.79	69700	20221013	22.53	89700	-4.79	20230607	72900	17.15	20230726	92200	-7.38	20221216	72900	17.15	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
133	20230905	130659	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84800	-700	5	-0.82	1950527600	22863	146.58	84700	87000	84200	111100	59900	85500	85313.72	8.84	0	-298	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10658	13.17	1.62	12	0.18	6441.00	52278.00	89700	20230607	-5.46	69700	20221013	21.66	89700	-5.46	20230607	72900	16.32	20230726	92200	-8.03	20221216	72900	16.32	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
134	20230905	120703	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84900	-600	5	-0.70	1760547400	20624	132.22	84700	87000	84200	111100	59900	85500	85364.01	8.84	0	720	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10671	13.18	1.62	12	0.16	6441.00	52278.00	89700	20230607	-5.35	69700	20221013	21.81	89700	-5.35	20230607	72900	16.46	20230726	92200	-7.92	20221216	72900	16.46	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
135	20230905	110710	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85800	300	2	0.35	1451143400	16981	108.87	84700	87000	84200	111100	59900	85500	85456.89	8.84	0	1642	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10784	13.32	1.64	12	0.14	6441.00	52278.00	89700	20230607	-4.35	69700	20221013	23.10	89700	-4.35	20230607	72900	17.70	20230726	92200	-6.94	20221216	72900	17.70	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
136	20230905	100659	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85500	0	3	0.00	1141556500	13362	85.66	84700	87000	84200	111100	59900	85500	85433.06	8.84	0	283	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10746	13.27	1.64	12	0.11	6441.00	52278.00	89700	20230607	-4.68	69700	20221013	22.67	89700	-4.68	20230607	72900	17.28	20230726	92200	-7.27	20221216	72900	17.28	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
137	20230905	090658	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84500	-1000	5	-1.17	172905500	2043	13.10	84700	85000	84200	111100	59900	85500	84633.14	8.84	0	165	86633	86066	84933	84366	83233	86350	84650	314	25600	2500	64980	100	1	12568464	10620	13.12	1.62	12	0.02	6441.00	52278.00	89700	20230607	-5.80	69700	20221013	21.23	89700	-5.80	20230607	72900	15.91	20230726	92200	-8.35	20221216	72900	15.91	20230726	0.83	Y	185750	2500	314 억	1110559	N	N	1016	N	N
138	20230904	160657	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85500	1100	2	1.30	1313894600	15532	58.50	84100	85500	83800	109700	59100	84400	84592.40	8.83	0	240	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10746	13.27	1.64	12	0.12	6441.00	52278.00	89700	20230607	-4.68	69700	20221013	22.67	89700	-4.68	20230607	72900	17.28	20230726	92200	-7.27	20221216	72900	17.28	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	1016	N	N
139	20230904	150648	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85000	600	2	0.71	1188273900	14060	52.96	84100	85400	83800	109700	59100	84400	84514.50	8.83	0	486	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10683	13.20	1.63	12	0.11	6441.00	52278.00	89700	20230607	-5.24	69700	20221013	21.95	89700	-5.24	20230607	72900	16.60	20230726	92200	-7.81	20221216	72900	16.60	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
140	20230904	140642	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84800	400	2	0.47	925823400	10975	41.34	84100	84900	83800	109700	59100	84400	84357.49	8.83	0	1310	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10658	13.17	1.62	12	0.09	6441.00	52278.00	89700	20230607	-5.46	69700	20221013	21.66	89700	-5.46	20230607	72900	16.32	20230726	92200	-8.03	20221216	72900	16.32	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
141	20230904	130655	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84400	0	3	0.00	787165100	9337	35.17	84100	84900	83800	109700	59100	84400	84306.00	8.83	0	1467	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10608	13.10	1.61	12	0.07	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	72900	15.78	20230726	92200	-8.46	20221216	72900	15.78	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
142	20230904	120641	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84300	-100	5	-0.12	647331600	7682	28.93	84100	84900	83800	109700	59100	84400	84266.02	8.83	0	985	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10595	13.09	1.61	12	0.06	6441.00	52278.00	89700	20230607	-6.02	69700	20221013	20.95	89700	-6.02	20230607	72900	15.64	20230726	92200	-8.57	20221216	72900	15.64	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
143	20230904	110632	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84200	-200	5	-0.24	512982800	6086	22.92	84100	84900	83800	109700	59100	84400	84288.99	8.83	0	530	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10583	13.07	1.61	12	0.05	6441.00	52278.00	89700	20230607	-6.13	69700	20221013	20.80	89700	-6.13	20230607	72900	15.50	20230726	92200	-8.68	20221216	72900	15.50	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
144	20230904	100636	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84400	0	3	0.00	330138100	3915	14.75	84100	84900	83800	109700	59100	84400	84326.46	8.83	0	442	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10608	13.10	1.61	12	0.03	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	72900	15.78	20230726	92200	-8.46	20221216	72900	15.78	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
145	20230904	090647	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84100	-300	5	-0.36	141247400	1682	6.34	84100	84200	83800	109700	59100	84400	83975.86	8.83	0	-124	87866	86132	85266	83532	82666	85700	83100	314	25300	2500	64140	100	1	12568464	10570	13.06	1.61	12	0.01	6441.00	52278.00	89700	20230607	-6.24	69700	20221013	20.66	89700	-6.24	20230607	72900	15.36	20230726	92200	-8.79	20221216	72900	15.36	20230726	0.84	Y	185750	2500	314 억	1109536	N	N	2797	N	N
146	20230901	160638	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84400	-2600	5	-2.99	2254515800	26449	104.78	87000	87000	84400	113100	60900	87000	85243.27	8.84	0	-3257	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10608	13.10	1.61	12	0.21	6441.00	52278.00	89700	20230607	-5.91	69700	20221013	21.09	89700	-5.91	20230607	72900	15.78	20230726	92200	-8.46	20221216	72900	15.78	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	2797	N	N
147	20230901	150646	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84800	-2200	5	-2.53	2047659000	24005	95.10	87000	87000	84600	113100	60900	87000	85301.35	8.84	0	-2994	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10658	13.17	1.62	12	0.19	6441.00	52278.00	89700	20230607	-5.46	69700	20221013	21.66	89700	-5.46	20230607	72900	16.32	20230726	92200	-8.03	20221216	72900	16.32	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
148	20230901	140650	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	84900	-2100	5	-2.41	1832732400	21471	85.06	87000	87000	84600	113100	60900	87000	85358.50	8.84	0	-2813	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10671	13.18	1.62	12	0.17	6441.00	52278.00	89700	20230607	-5.35	69700	20221013	21.81	89700	-5.35	20230607	72900	16.46	20230726	92200	-7.92	20221216	72900	16.46	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
149	20230901	130631	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85300	-1700	5	-1.95	1052854000	12288	48.68	87000	87000	85200	113100	60900	87000	85681.48	8.84	0	-4083	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10721	13.24	1.63	12	0.10	6441.00	52278.00	89700	20230607	-4.91	69700	20221013	22.38	89700	-4.91	20230607	72900	17.01	20230726	92200	-7.48	20221216	72900	17.01	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
150	20230901	120636	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85200	-1800	5	-2.07	927024900	10816	42.85	87000	87000	85200	113100	60900	87000	85708.66	8.84	0	-3554	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10708	13.23	1.63	12	0.09	6441.00	52278.00	89700	20230607	-5.02	69700	20221013	22.24	89700	-5.02	20230607	72900	16.87	20230726	92200	-7.59	20221216	72900	16.87	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
151	20230901	110640	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85700	-1300	5	-1.49	759048100	8851	35.06	87000	87000	85200	113100	60900	87000	85758.46	8.84	0	-2846	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10771	13.31	1.64	12	0.07	6441.00	52278.00	89700	20230607	-4.46	69700	20221013	22.96	89700	-4.46	20230607	72900	17.56	20230726	92200	-7.05	20221216	72900	17.56	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
152	20230901	100632	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	85300	-1700	5	-1.95	425818500	4965	19.67	87000	87000	85200	113100	60900	87000	85764.05	8.84	0	-1087	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10721	13.24	1.63	12	0.04	6441.00	52278.00	89700	20230607	-4.91	69700	20221013	22.38	89700	-4.91	20230607	72900	17.01	20230726	92200	-7.48	20221216	72900	17.01	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N
153	20230901	090623	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	86200	-800	5	-0.92	95682400	1107	4.39	87000	87000	86100	113100	60900	87000	86433.97	8.84	0	-267	88800	87900	86500	85600	84200	88350	86050	314	26100	2500	66120	100	1	12568464	10834	13.38	1.65	12	0.01	6441.00	52278.00	89700	20230607	-3.90	69700	20221013	23.67	89700	-3.90	20230607	72900	18.24	20230726	92200	-6.51	20221216	72900	18.24	20230726	0.81	Y	185750	2500	314 억	1110833	N	N	1907	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History