KissMeData/019170/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230731	160329	57	100.00	KOSPI200		의약품	N	N	N	N	N	17820	830	2	4.89	52208243530	2870176	44.71	16950	19400	16940	22050	11900	16990	18190.48	4.03	0	-162629	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9442	-27.80	2.91	12	5.42	-641.00	6131.00	32000	20221115	-44.31	13500	20230726	32.00	23200	-23.19	20230313	13500	32.00	20230726	32000	-44.31	20221115	13500	32.00	20230726	0.57	Y	019170	500	264 억	2132721	N	N	251410	N	N
3	20230731	150329	57	100.00	KOSPI200		의약품	N	N	N	N	N	17700	710	2	4.18	50472752120	2772683	43.19	16950	19400	16940	22050	11900	16990	18204.07	4.03	0	-184659	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9378	-27.61	2.89	12	5.23	-641.00	6131.00	32000	20221115	-44.69	13500	20230726	31.11	23200	-23.71	20230313	13500	31.11	20230726	32000	-44.69	20221115	13500	31.11	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
4	20230731	140329	57	100.00	KOSPI200		의약품	N	N	N	N	N	17500	510	2	3.00	47868716000	2625252	40.89	16950	19400	16940	22050	11900	16990	18234.49	4.03	0	-200185	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9272	-27.30	2.85	12	4.95	-641.00	6131.00	32000	20221115	-45.31	13500	20230726	29.63	23200	-24.57	20230313	13500	29.63	20230726	32000	-45.31	20221115	13500	29.63	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
5	20230731	130332	57	100.00	KOSPI200		의약품	N	N	N	N	N	17500	510	2	3.00	46233985160	2531861	39.44	16950	19400	16940	22050	11900	16990	18261.44	4.03	0	-200809	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9272	-27.30	2.85	12	4.78	-641.00	6131.00	32000	20221115	-45.31	13500	20230726	29.63	23200	-24.57	20230313	13500	29.63	20230726	32000	-45.31	20221115	13500	29.63	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
6	20230731	120334	57	100.00	KOSPI200		의약품	N	N	N	N	N	17570	580	2	3.41	44111650080	2411129	37.56	16950	19400	16940	22050	11900	16990	18295.63	4.03	0	-174358	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9309	-27.41	2.87	12	4.55	-641.00	6131.00	32000	20221115	-45.09	13500	20230726	30.15	23200	-24.27	20230313	13500	30.15	20230726	32000	-45.09	20221115	13500	30.15	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
7	20230731	110334	57	100.00	KOSPI200		의약품	N	N	N	N	N	17610	620	2	3.65	40891643190	2227259	34.69	16950	19400	16940	22050	11900	16990	18360.32	4.03	0	-177220	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9331	-27.47	2.87	12	4.20	-641.00	6131.00	32000	20221115	-44.97	13500	20230726	30.44	23200	-24.09	20230313	13500	30.44	20230726	32000	-44.97	20221115	13500	30.44	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
8	20230731	100334	57	100.00	KOSPI200		의약품	N	N	N	N	N	18580	1590	2	9.36	32423343280	1757262	27.37	16950	19400	16940	22050	11900	16990	18452.00	4.03	0	-186046	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9845	-28.99	3.03	12	3.32	-641.00	6131.00	32000	20221115	-41.94	13500	20230726	37.63	23200	-19.91	20230313	13500	37.63	20230726	32000	-41.94	20221115	13500	37.63	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
9	20230731	090330	57	100.00	KOSPI200		의약품	N	N	N	N	N	17100	110	2	0.65	531563110	31294	0.49	16950	17250	16940	22050	11900	16990	16985.96	4.03	0	748	24843	20916	18873	14946	12903	19895	13925	265	5075	500	12230	10	1	52984990	9060	-26.68	2.79	12	0.06	-641.00	6131.00	32000	20221115	-46.56	13500	20230726	26.67	23200	-26.29	20230313	13500	26.67	20230726	32000	-46.56	20221115	13500	26.67	20230726	0.57	Y	019170	500	264 억	2132721	N	N	385666	N	N
10	20230728	160331	57	100.00	KOSPI200		의약품	N	N	N	N	N	16990	-1210	5	-6.65	123867645280	6385944	248.66	19900	22800	16830	23650	12740	18200	19401.01	5.03	0	-457326	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	9002	-26.51	2.77	12	12.05	-641.00	6131.00	32000	20221115	-46.91	13500	20230726	25.85	23200	-26.77	20230313	13500	25.85	20230726	32000	-46.91	20221115	13500	25.85	20230726	0.61	Y	019170	500	264 억	2665702	N	N	385566	N	N
11	20230728	150330	57	100.00	KOSPI200		의약품	N	N	N	N	N	17010	-1190	5	-6.54	121487348390	6245641	243.20	19900	22800	16830	23650	12740	18200	19451.54	5.03	0	-472932	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	9013	-26.54	2.77	12	11.79	-641.00	6131.00	32000	20221115	-46.84	13500	20230726	26.00	23200	-26.68	20230313	13500	26.00	20230726	32000	-46.84	20221115	13500	26.00	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
12	20230728	140330	57	100.00	KOSPI200		의약품	N	N	N	N	N	17120	-1080	5	-5.93	116980107020	5980154	232.86	19900	22800	16830	23650	12740	18200	19561.39	5.03	0	-490457	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	9071	-26.71	2.79	12	11.29	-641.00	6131.00	32000	20221115	-46.50	13500	20230726	26.81	23200	-26.21	20230313	13500	26.81	20230726	32000	-46.50	20221115	13500	26.81	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
13	20230728	130331	57	100.00	KOSPI200		의약품	N	N	N	N	N	17080	-1120	5	-6.15	112988346610	5747554	223.80	19900	22800	16830	23650	12740	18200	19658.51	5.03	0	-475111	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	9050	-26.65	2.79	12	10.85	-641.00	6131.00	32000	20221115	-46.62	13500	20230726	26.52	23200	-26.38	20230313	13500	26.52	20230726	32000	-46.62	20221115	13500	26.52	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
14	20230728	120328	57	100.00	KOSPI200		의약품	N	N	N	N	N	17210	-990	5	-5.44	104454231070	5251478	204.49	19900	22800	17130	23650	12740	18200	19890.44	5.03	0	-451839	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	9119	-26.85	2.81	12	9.91	-641.00	6131.00	32000	20221115	-46.22	13500	20230726	27.48	23200	-25.82	20230313	13500	27.48	20230726	32000	-46.22	20221115	13500	27.48	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
15	20230728	110331	57	100.00	KOSPI200		의약품	N	N	N	N	N	19010	810	2	4.45	91365412950	4530375	176.41	19900	22800	18190	23650	12740	18200	20167.30	5.03	0	-365145	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	10072	-29.66	3.10	12	8.55	-641.00	6131.00	32000	20221115	-40.59	13500	20230726	40.81	23200	-18.06	20230313	13500	40.81	20230726	32000	-40.59	20221115	13500	40.81	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
16	20230728	100330	57	100.00	KOSPI200		의약품	N	N	N	N	N	18970	770	2	4.23	76880694510	3774938	146.99	19900	22800	18190	23650	12740	18200	20366.08	5.03	0	-249150	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	10	1	52984990	10051	-29.59	3.09	12	7.12	-641.00	6131.00	32000	20221115	-40.72	13500	20230726	40.52	23200	-18.23	20230313	13500	40.52	20230726	32000	-40.72	20221115	13500	40.52	20230726	0.61	Y	019170	500	264 억	2665702	N	N	76319	N	N
17	20230728	090331	57	100.00	KOSPI200		의약품	N	N	N	N	N	21850	3650	2	20.05	14366023770	698002	27.18	19900	21850	19110	23650	12740	18200	20581.64	5.03	0	-17700	20986	19592	16806	15412	12626	20290	16110	265	5455	500	13100	50	1	52984990	11577	-34.09	3.56	12	1.32	-641.00	6131.00	32000	20221115	-31.72	13500	20230726	61.85	23200	-5.82	20230313	13500	61.85	20230726	32000	-31.72	20221115	13500	61.85	20230726	0.61	Y	019170	500	264 억	2665702	Y	N	76319	N	N
18	20230727	160330	57	100.00	KOSPI200		의약품	N	N	N	N	N	18200	4200	1	30.00	43488795790	2558417	417.87	14020	18200	14020	18200	9800	14000	16990.48	4.89	-26853	93814	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	9643	-28.39	2.97	12	4.83	-641.00	6131.00	32000	20221115	-43.12	13500	20230726	34.81	23200	-21.55	20230313	13500	34.81	20230726	32000	-43.12	20221115	13500	34.81	20230726	0.62	Y	019170	500	264 억	2591031	N	N	76319	N	N
19	20230727	150329	57	100.00	KOSPI200		의약품	N	N	N	N	N	18190	4190	2	29.93	38880053390	2305045	376.48	14020	18200	14020	18200	9800	14000	16867.44	4.89	-26853	82311	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	9638	-28.38	2.97	12	4.35	-641.00	6131.00	32000	20221115	-43.16	13500	20230726	34.74	23200	-21.59	20230313	13500	34.74	20230726	32000	-43.16	20221115	13500	34.74	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
20	20230727	140326	57	100.00	KOSPI200		의약품	N	N	N	N	N	16470	2470	2	17.64	16268919790	1020477	166.67	14020	16500	14020	18200	9800	14000	15942.57	4.89	-26853	195995	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	8727	-25.69	2.69	12	1.93	-641.00	6131.00	32000	20221115	-48.53	13500	20230726	22.00	23200	-29.01	20230313	13500	22.00	20230726	32000	-48.53	20221115	13500	22.00	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
21	20230727	130328	57	100.00	KOSPI200		의약품	N	N	N	N	N	16430	2430	2	17.36	14736689270	927075	151.42	14020	16500	14020	18200	9800	14000	15896.01	4.89	-26853	183338	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	8705	-25.63	2.68	12	1.75	-641.00	6131.00	32000	20221115	-48.66	13500	20230726	21.70	23200	-29.18	20230313	13500	21.70	20230726	32000	-48.66	20221115	13500	21.70	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
22	20230727	120330	57	100.00	KOSPI200		의약품	N	N	N	N	N	16470	2470	2	17.64	12975030710	819549	133.86	14020	16500	14020	18200	9800	14000	15832.03	4.89	-26853	168986	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	8727	-25.69	2.69	12	1.55	-641.00	6131.00	32000	20221115	-48.53	13500	20230726	22.00	23200	-29.01	20230313	13500	22.00	20230726	32000	-48.53	20221115	13500	22.00	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
23	20230727	110328	57	100.00	KOSPI200		의약품	N	N	N	N	N	16060	2060	2	14.71	10019761670	637936	104.19	14020	16460	14020	18200	9800	14000	15706.67	4.89	-26853	119794	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	8509	-25.05	2.62	12	1.20	-641.00	6131.00	32000	20221115	-49.81	13500	20230726	18.96	23200	-30.78	20230313	13500	18.96	20230726	32000	-49.81	20221115	13500	18.96	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
24	20230727	100329	57	100.00	KOSPI200		의약품	N	N	N	N	N	15740	1740	2	12.43	6877483630	442831	72.33	14020	16460	14020	18200	9800	14000	15530.90	4.89	-26853	75744	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	8340	-24.56	2.57	12	0.84	-641.00	6131.00	32000	20221115	-50.81	13500	20230726	16.59	23200	-32.16	20230313	13500	16.59	20230726	32000	-50.81	20221115	13500	16.59	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
25	20230727	090328	57	100.00	KOSPI200		의약품	N	N	N	N	N	14690	690	2	4.93	287889690	19907	3.25	14020	14820	14020	18200	9800	14000	14462.96	4.89	-26853	8588	15453	14726	14113	13386	12773	14420	13080	265	4200	500	10080	10	1	52984990	7783	-22.92	2.40	12	0.04	-641.00	6131.00	32000	20221115	-54.09	13500	20230726	8.81	23200	-36.68	20230313	13500	8.81	20230726	32000	-54.09	20221115	13500	8.81	20230726	0.62	Y	019170	500	264 억	2591031	N	N	51185	N	N
26	20230726	160327	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14000	-800	5	-5.41	8492980610	607766	115.55	14800	14840	13500	19240	10360	14800	13974.09	4.94	0	-29248	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7418	-21.84	2.28	12	1.15	-641.00	6131.00	32000	20221115	-56.25	13500	20230726	3.70	23200	-39.66	20230313	13500	3.70	20230726	32000	-56.25	20221115	13500	3.70	20230726	0.62	Y	019170	500	264 억	2617884	N	N	51051	N	N
27	20230726	150329	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13920	-880	5	-5.95	8024573480	574185	109.16	14800	14840	13500	19240	10360	14800	13975.59	4.94	0	-30973	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7376	-21.72	2.27	12	1.08	-641.00	6131.00	32000	20221115	-56.50	13500	20230726	3.11	23200	-40.00	20230313	13500	3.11	20230726	32000	-56.50	20221115	13500	3.11	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
28	20230726	140329	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13920	-880	5	-5.95	7255354830	518767	98.63	14800	14840	13500	19240	10360	14800	13985.77	4.94	0	-39988	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7376	-21.72	2.27	12	0.98	-641.00	6131.00	32000	20221115	-56.50	13500	20230726	3.11	23200	-40.00	20230313	13500	3.11	20230726	32000	-56.50	20221115	13500	3.11	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
29	20230726	130326	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13600	-1200	5	-8.11	6036698530	430924	81.93	14800	14840	13500	19240	10360	14800	14008.73	4.94	0	-35336	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7206	-21.22	2.22	12	0.81	-641.00	6131.00	32000	20221115	-57.50	13500	20230726	0.74	23200	-41.38	20230313	13500	0.74	20230726	32000	-57.50	20221115	13500	0.74	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
30	20230726	120328	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13780	-1020	5	-6.89	5139507440	365324	69.45	14800	14840	13500	19240	10360	14800	14068.35	4.94	0	-23491	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7301	-21.50	2.25	12	0.69	-641.00	6131.00	32000	20221115	-56.94	13500	20230726	2.07	23200	-40.60	20230313	13500	2.07	20230726	32000	-56.94	20221115	13500	2.07	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
31	20230726	110326	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13770	-1030	5	-6.96	4552476100	322703	61.35	14800	14840	13500	19240	10360	14800	14107.33	4.94	0	-22607	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7296	-21.48	2.25	12	0.61	-641.00	6131.00	32000	20221115	-56.97	13500	20230726	2.00	23200	-40.65	20230313	13500	2.00	20230726	32000	-56.97	20221115	13500	2.00	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
32	20230726	100329	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	13980	-820	5	-5.54	3150527440	221382	42.09	14800	14840	13960	19240	10360	14800	14231.18	4.94	0	-26721	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7407	-21.81	2.28	12	0.42	-641.00	6131.00	32000	20221115	-56.31	13960	20230726	0.14	23200	-39.74	20230313	13960	0.14	20230726	32000	-56.31	20221115	13960	0.14	20230726	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
33	20230726	090324	57	100.00	KOSPI200		의약품	N	N	N	N	N	14540	-260	5	-1.76	260577180	17762	3.38	14800	14840	14510	19240	10360	14800	14670.49	4.94	0	-886	16546	15672	15086	14212	13626	15380	13920	265	4440	500	10650	10	1	52984990	7704	-22.68	2.37	12	0.03	-641.00	6131.00	32000	20221115	-54.56	14500	20230725	0.28	23200	-37.33	20230313	14500	0.28	20230725	32000	-54.56	20221115	14500	0.28	20230725	0.62	Y	019170	500	264 억	2617884	N	N	56660	N	N
34	20230725	160325	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14800	-1170	5	-7.33	7793702250	522580	258.71	15890	15960	14500	20750	11180	15970	14914.16	5.19	0	-134057	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7842	-23.09	2.41	12	0.99	-641.00	6131.00	33150	20220722	-55.35	14500	20230725	2.07	23200	-36.21	20230313	14500	2.07	20230725	32000	-53.75	20221115	14500	2.07	20230725	0.63	Y	019170	500	264 억	2749576	N	N	56660	N	N
35	20230725	150323	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14820	-1150	5	-7.20	7374823330	494310	244.71	15890	15960	14500	20750	11180	15970	14919.41	5.19	0	-126457	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7852	-23.12	2.42	12	0.93	-641.00	6131.00	33150	20220722	-55.29	14500	20230725	2.21	23200	-36.12	20230313	14500	2.21	20230725	32000	-53.69	20221115	14500	2.21	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
36	20230725	140323	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14910	-1060	5	-6.64	6572989970	440266	217.96	15890	15960	14500	20750	11180	15970	14929.57	5.19	0	-129253	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7900	-23.26	2.43	12	0.83	-641.00	6131.00	33150	20220722	-55.02	14500	20230725	2.83	23200	-35.73	20230313	14500	2.83	20230725	32000	-53.41	20221115	14500	2.83	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
37	20230725	130325	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15030	-940	5	-5.89	5976271660	400434	198.24	15890	15960	14500	20750	11180	15970	14924.47	5.19	0	-128555	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7964	-23.45	2.45	12	0.76	-641.00	6131.00	33150	20220722	-54.66	14500	20230725	3.66	23200	-35.22	20230313	14500	3.66	20230725	32000	-53.03	20221115	14500	3.66	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
38	20230725	120325	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15100	-870	5	-5.45	5608684620	376034	186.16	15890	15960	14500	20750	11180	15970	14915.35	5.19	0	-128944	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	8001	-23.56	2.46	12	0.71	-641.00	6131.00	33150	20220722	-54.45	14500	20230725	4.14	23200	-34.91	20230313	14500	4.14	20230725	32000	-52.81	20221115	14500	4.14	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
39	20230725	110323	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14990	-980	5	-6.14	5207443680	349372	172.96	15890	15960	14500	20750	11180	15970	14905.13	5.19	0	-136859	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7942	-23.39	2.44	12	0.66	-641.00	6131.00	33150	20220722	-54.78	14500	20230725	3.38	23200	-35.39	20230313	14500	3.38	20230725	32000	-53.16	20221115	14500	3.38	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
40	20230725	100324	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14790	-1180	5	-7.39	4151443130	277912	137.58	15890	15960	14500	20750	11180	15970	14937.95	5.19	0	-103210	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	7836	-23.07	2.41	12	0.52	-641.00	6131.00	33150	20220722	-55.38	14500	20230725	2.00	23200	-36.25	20230313	14500	2.00	20230725	32000	-53.78	20221115	14500	2.00	20230725	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
41	20230725	090324	57	100.00	KOSPI200		의약품	N	N	N	N	N	15570	-400	5	-2.50	209310130	13284	6.58	15890	15960	15570	20750	11180	15970	15756.45	5.19	0	-5154	16563	16266	16023	15726	15483	16145	15605	265	4785	500	11490	10	1	52984990	8250	-24.29	2.54	12	0.03	-641.00	6131.00	33150	20220722	-53.03	14900	20230707	4.50	23200	-32.89	20230313	14900	4.50	20230707	32000	-51.34	20221115	14900	4.50	20230707	0.63	Y	019170	500	264 억	2749576	N	N	8738	N	N
42	20230724	160324	57	100.00	KOSPI200		의약품	N	N	N	N	N	15970	-240	5	-1.48	3166196970	197847	81.52	16300	16320	15780	21050	11350	16210	16003.29	5.31	1700	3198	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8462	-24.91	2.60	12	0.37	-641.00	6131.00	37500	20220721	-57.41	14900	20230707	7.18	23200	-31.16	20230313	14900	7.18	20230707	32000	-50.09	20221115	14900	7.18	20230707	0.63	Y	019170	500	264 억	2811175	N	N	8736	N	N
43	20230724	150323	57	100.00	KOSPI200		의약품	N	N	N	N	N	15910	-300	5	-1.85	2980936010	186232	76.73	16300	16320	15780	21050	11350	16210	16006.57	5.31	1700	1330	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8430	-24.82	2.60	12	0.35	-641.00	6131.00	37500	20220721	-57.57	14900	20230707	6.78	23200	-31.42	20230313	14900	6.78	20230707	32000	-50.28	20221115	14900	6.78	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
44	20230724	140321	57	100.00	KOSPI200		의약품	N	N	N	N	N	15960	-250	5	-1.54	2847962780	177877	73.29	16300	16320	15780	21050	11350	16210	16010.85	5.31	1700	-725	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8456	-24.90	2.60	12	0.34	-641.00	6131.00	37500	20220721	-57.44	14900	20230707	7.11	23200	-31.21	20230313	14900	7.11	20230707	32000	-50.13	20221115	14900	7.11	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
45	20230724	130322	57	100.00	KOSPI200		의약품	N	N	N	N	N	15850	-360	5	-2.22	2405272320	149945	61.78	16300	16320	15830	21050	11350	16210	16041.03	5.31	1700	-4799	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8398	-24.73	2.59	12	0.28	-641.00	6131.00	37500	20220721	-57.73	14900	20230707	6.38	23200	-31.68	20230313	14900	6.38	20230707	32000	-50.47	20221115	14900	6.38	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
46	20230724	120322	57	100.00	KOSPI200		의약품	N	N	N	N	N	15880	-330	5	-2.04	2133801990	132827	54.73	16300	16320	15880	21050	11350	16210	16064.52	5.31	1700	-5016	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8414	-24.77	2.59	12	0.25	-641.00	6131.00	37500	20220721	-57.65	14900	20230707	6.58	23200	-31.55	20230313	14900	6.58	20230707	32000	-50.38	20221115	14900	6.58	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
47	20230724	110325	57	100.00	KOSPI200		의약품	N	N	N	N	N	15960	-250	5	-1.54	1764576030	109642	45.18	16300	16320	15910	21050	11350	16210	16093.98	5.31	1700	-1780	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8456	-24.90	2.60	12	0.21	-641.00	6131.00	37500	20220721	-57.44	14900	20230707	7.11	23200	-31.21	20230313	14900	7.11	20230707	32000	-50.13	20221115	14900	7.11	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
48	20230724	100320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16040	-170	5	-1.05	1109926630	68742	28.32	16300	16320	16000	21050	11350	16210	16146.27	5.31	1700	350	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8499	-25.02	2.62	12	0.13	-641.00	6131.00	37500	20220721	-57.23	14900	20230707	7.65	23200	-30.86	20230313	14900	7.65	20230707	32000	-49.88	20221115	14900	7.65	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
49	20230724	090321	57	100.00	KOSPI200		의약품	N	N	N	N	N	16120	-90	5	-0.56	142705920	8808	3.63	16300	16310	16110	21050	11350	16210	16201.85	5.31	1700	-2261	16770	16490	16170	15890	15570	16630	16030	265	4850	500	11670	10	1	52984990	8541	-25.15	2.63	12	0.02	-641.00	6131.00	37500	20220721	-57.01	14900	20230707	8.19	23200	-30.52	20230313	14900	8.19	20230707	32000	-49.62	20221115	14900	8.19	20230707	0.63	Y	019170	500	264 억	2811175	N	N	14103	N	N
50	20230721	160320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16210	210	2	1.31	3902503830	239931	130.00	16050	16450	15850	20800	11200	16000	16265.25	5.22	80	46345	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8589	-25.29	2.64	12	0.45	-641.00	6131.00	37500	20220721	-56.77	14900	20230707	8.79	23200	-30.13	20230313	14900	8.79	20230707	37500	-56.77	20220721	14900	8.79	20230707	0.63	Y	019170	500	264 억	2766553	N	N	14103	N	N
51	20230721	150322	57	100.00	KOSPI200		의약품	N	N	N	N	N	16200	200	2	1.25	3699814580	227408	123.21	16050	16450	15850	20800	11200	16000	16269.50	5.22	80	44922	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8584	-25.27	2.64	12	0.43	-641.00	6131.00	37500	20220721	-56.80	14900	20230707	8.72	23200	-30.17	20230313	14900	8.72	20230707	37500	-56.80	20220721	14900	8.72	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
52	20230721	140320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16210	210	2	1.31	3400520580	208933	113.20	16050	16450	15850	20800	11200	16000	16275.65	5.22	80	45046	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8589	-25.29	2.64	12	0.39	-641.00	6131.00	37500	20220721	-56.77	14900	20230707	8.79	23200	-30.13	20230313	14900	8.79	20230707	37500	-56.77	20220721	14900	8.79	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
53	20230721	130320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16100	100	2	0.62	3199067520	196458	106.44	16050	16450	15850	20800	11200	16000	16283.72	5.22	80	48019	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8531	-25.12	2.63	12	0.37	-641.00	6131.00	37500	20220721	-57.07	14900	20230707	8.05	23200	-30.60	20230313	14900	8.05	20230707	37500	-57.07	20220721	14900	8.05	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
54	20230721	120324	57	100.00	KOSPI200		의약품	N	N	N	N	N	16290	290	2	1.81	2901174600	178011	96.45	16050	16450	15850	20800	11200	16000	16297.73	5.22	80	52507	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8631	-25.41	2.66	12	0.34	-641.00	6131.00	37500	20220721	-56.56	14900	20230707	9.33	23200	-29.78	20230313	14900	9.33	20230707	37500	-56.56	20220721	14900	9.33	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
55	20230721	110322	57	100.00	KOSPI200		의약품	N	N	N	N	N	16420	420	2	2.62	2586186260	158675	85.97	16050	16450	15850	20800	11200	16000	16298.64	5.22	80	56081	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8700	-25.62	2.68	12	0.30	-641.00	6131.00	37500	20220721	-56.21	14900	20230707	10.20	23200	-29.22	20230313	14900	10.20	20230707	37500	-56.21	20220721	14900	10.20	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
56	20230721	100323	57	100.00	KOSPI200		의약품	N	N	N	N	N	16240	240	2	1.50	1365476350	84121	45.58	16050	16350	15850	20800	11200	16000	16232.29	5.22	80	23380	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8605	-25.34	2.65	12	0.16	-641.00	6131.00	37500	20220721	-56.69	14900	20230707	8.99	23200	-30.00	20230313	14900	8.99	20230707	37500	-56.69	20220721	14900	8.99	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
57	20230721	090323	57	100.00	KOSPI200		의약품	N	N	N	N	N	16020	20	2	0.12	88952590	5572	3.02	16050	16070	15850	20800	11200	16000	15964.21	5.22	80	1298	16513	16256	16013	15756	15513	16385	15885	265	4800	500	11520	10	1	52984990	8488	-24.99	2.61	12	0.01	-641.00	6131.00	37500	20220721	-57.28	14900	20230707	7.52	23200	-30.95	20230313	14900	7.52	20230707	37500	-57.28	20220721	14900	7.52	20230707	0.63	Y	019170	500	264 억	2766553	N	N	16266	N	N
58	20230720	160321	57	100.00	KOSPI200		의약품	N	N	N	N	N	16000	30	2	0.19	2931017840	183193	83.06	15960	16270	15770	20750	11180	15970	15999.62	5.20	0	40103	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8478	-24.96	2.61	12	0.35	-641.00	6131.00	37500	20220721	-57.33	14900	20230707	7.38	23200	-31.03	20230313	14900	7.38	20230707	37500	-57.33	20220721	14900	7.38	20230707	0.63	Y	019170	500	264 억	2757727	N	N	16236	N	N
59	20230720	150320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16050	80	2	0.50	2653182970	165844	75.20	15960	16270	15770	20750	11180	15970	15998.07	5.20	0	28156	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8504	-25.04	2.62	12	0.31	-641.00	6131.00	37500	20220721	-57.20	14900	20230707	7.72	23200	-30.82	20230313	14900	7.72	20230707	37500	-57.20	20220721	14900	7.72	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
60	20230720	140319	57	100.00	KOSPI200		의약품	N	N	N	N	N	15950	-20	5	-0.13	2362480470	147687	66.96	15960	16270	15770	20750	11180	15970	15996.54	5.20	0	24076	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8451	-24.88	2.60	12	0.28	-641.00	6131.00	37500	20220721	-57.47	14900	20230707	7.05	23200	-31.25	20230313	14900	7.05	20230707	37500	-57.47	20220721	14900	7.05	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
61	20230720	130319	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-70	5	-0.44	2001091940	124963	56.66	15960	16270	15770	20750	11180	15970	16013.48	5.20	0	16090	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8425	-24.80	2.59	12	0.24	-641.00	6131.00	37500	20220721	-57.60	14900	20230707	6.71	23200	-31.47	20230313	14900	6.71	20230707	37500	-57.60	20220721	14900	6.71	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
62	20230720	120323	57	100.00	KOSPI200		의약품	N	N	N	N	N	15940	-30	5	-0.19	1827145090	114033	51.70	15960	16270	15770	20750	11180	15970	16022.95	5.20	0	15233	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8446	-24.87	2.60	12	0.22	-641.00	6131.00	37500	20220721	-57.49	14900	20230707	6.98	23200	-31.29	20230313	14900	6.98	20230707	37500	-57.49	20220721	14900	6.98	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
63	20230720	110321	57	100.00	KOSPI200		의약품	N	N	N	N	N	16050	80	2	0.50	1536980210	95852	43.46	15960	16270	15770	20750	11180	15970	16034.94	5.20	0	14549	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8504	-25.04	2.62	12	0.18	-641.00	6131.00	37500	20220721	-57.20	14900	20230707	7.72	23200	-30.82	20230313	14900	7.72	20230707	37500	-57.20	20220721	14900	7.72	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
64	20230720	100318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15970	0	3	0.00	1217710760	75881	34.41	15960	16270	15770	20750	11180	15970	16047.64	5.20	0	12339	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8462	-24.91	2.60	12	0.14	-641.00	6131.00	37500	20220721	-57.41	14900	20230707	7.18	23200	-31.16	20230313	14900	7.18	20230707	37500	-57.41	20220721	14900	7.18	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
65	20230720	090318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-70	5	-0.44	192401700	12128	5.50	15960	15960	15770	20750	11180	15970	15864.20	5.20	0	92	16576	16272	15996	15692	15416	16425	15845	265	4785	500	11490	10	1	52984990	8425	-24.80	2.59	12	0.02	-641.00	6131.00	37500	20220721	-57.60	14900	20230707	6.71	23200	-31.47	20230313	14900	6.71	20230707	37500	-57.60	20220721	14900	6.71	20230707	0.63	Y	019170	500	264 억	2757727	N	N	20205	N	N
66	20230719	160325	57	100.00	KOSPI200		의약품	N	N	N	N	N	15970	140	2	0.88	3501043020	219074	168.67	15830	16300	15720	20550	11090	15830	15981.14	5.11	0	52279	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8462	-24.91	2.60	12	0.41	-641.00	6131.00	37500	20220721	-57.41	14900	20230707	7.18	23200	-31.16	20230313	14900	7.18	20230707	37500	-57.41	20220721	14900	7.18	20230707	0.63	Y	019170	500	264 억	2708984	N	N	20205	N	N
67	20230719	150323	57	100.00	KOSPI200		의약품	N	N	N	N	N	16000	170	2	1.07	3185249580	199346	153.48	15830	16300	15720	20550	11090	15830	15978.50	5.11	0	47976	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8478	-24.96	2.61	12	0.38	-641.00	6131.00	37500	20220721	-57.33	14900	20230707	7.38	23200	-31.03	20230313	14900	7.38	20230707	37500	-57.33	20220721	14900	7.38	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
68	20230719	140324	57	100.00	KOSPI200		의약품	N	N	N	N	N	16090	260	2	1.64	2877199530	180092	138.66	15830	16300	15720	20550	11090	15830	15976.28	5.11	0	46559	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8525	-25.10	2.62	12	0.34	-641.00	6131.00	37500	20220721	-57.09	14900	20230707	7.99	23200	-30.65	20230313	14900	7.99	20230707	37500	-57.09	20220721	14900	7.99	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
69	20230719	130320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16100	270	2	1.71	2418491080	151705	116.80	15830	16300	15720	20550	11090	15830	15942.07	5.11	0	47993	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8531	-25.12	2.63	12	0.29	-641.00	6131.00	37500	20220721	-57.07	14900	20230707	8.05	23200	-30.60	20230313	14900	8.05	20230707	37500	-57.07	20220721	14900	8.05	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
70	20230719	120323	57	100.00	KOSPI200		의약품	N	N	N	N	N	15840	10	2	0.06	1779496960	111969	86.21	15830	16140	15720	20550	11090	15830	15892.76	5.11	0	44196	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8393	-24.71	2.58	12	0.21	-641.00	6131.00	37500	20220721	-57.76	14900	20230707	6.31	23200	-31.72	20230313	14900	6.31	20230707	37500	-57.76	20220721	14900	6.31	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
71	20230719	110323	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	70	2	0.44	1481955840	93210	71.77	15830	16140	15720	20550	11090	15830	15899.11	5.11	0	37748	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8425	-24.80	2.59	12	0.18	-641.00	6131.00	37500	20220721	-57.60	14900	20230707	6.71	23200	-31.47	20230313	14900	6.71	20230707	37500	-57.60	20220721	14900	6.71	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
72	20230719	100322	57	100.00	KOSPI200		의약품	N	N	N	N	N	15820	-10	5	-0.06	809934590	51078	39.33	15830	16000	15720	20550	11090	15830	15856.82	5.11	0	15099	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8382	-24.68	2.58	12	0.10	-641.00	6131.00	37500	20220721	-57.81	14900	20230707	6.17	23200	-31.81	20230313	14900	6.17	20230707	37500	-57.81	20220721	14900	6.17	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
73	20230719	090323	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	70	2	0.44	166078570	10468	8.06	15830	15980	15830	20550	11090	15830	15865.36	5.11	0	5677	16530	16180	15940	15590	15350	16060	15470	265	4730	500	11390	10	1	52984990	8425	-24.80	2.59	12	0.02	-641.00	6131.00	37500	20220721	-57.60	14900	20230707	6.71	23200	-31.47	20230313	14900	6.71	20230707	37500	-57.60	20220721	14900	6.71	20230707	0.63	Y	019170	500	264 억	2708984	N	N	15197	N	N
74	20230718	160321	57	100.00	KOSPI200		의약품	N	N	N	N	N	15830	-230	5	-1.43	2034482200	128204	95.53	16160	16290	15700	20850	11250	16060	15869.14	5.06	0	2638	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8388	-24.70	2.58	12	0.24	-641.00	6131.00	37500	20220721	-57.79	14900	20230707	6.24	23200	-31.77	20230313	14900	6.24	20230707	37500	-57.79	20220721	14900	6.24	20230707	0.65	Y	019170	500	264 억	2679419	N	N	15197	N	N
75	20230718	150321	57	100.00	KOSPI200		의약품	N	N	N	N	N	15850	-210	5	-1.31	1799131320	113351	84.46	16160	16290	15700	20850	11250	16060	15872.21	5.06	0	-402	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8398	-24.73	2.59	12	0.21	-641.00	6131.00	37500	20220721	-57.73	14900	20230707	6.38	23200	-31.68	20230313	14900	6.38	20230707	37500	-57.73	20220721	14900	6.38	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
76	20230718	140319	57	100.00	KOSPI200		의약품	N	N	N	N	N	15820	-240	5	-1.49	1478912020	93126	69.39	16160	16290	15700	20850	11250	16060	15880.76	5.06	0	-2097	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8382	-24.68	2.58	12	0.18	-641.00	6131.00	37500	20220721	-57.81	14900	20230707	6.17	23200	-31.81	20230313	14900	6.17	20230707	37500	-57.81	20220721	14900	6.17	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
77	20230718	130320	57	100.00	KOSPI200		의약품	N	N	N	N	N	15760	-300	5	-1.87	1317025070	82889	61.76	16160	16290	15700	20850	11250	16060	15889.02	5.06	0	-4375	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8350	-24.59	2.57	12	0.16	-641.00	6131.00	37500	20220721	-57.97	14900	20230707	5.77	23200	-32.07	20230313	14900	5.77	20230707	37500	-57.97	20220721	14900	5.77	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
78	20230718	120321	57	100.00	KOSPI200		의약품	N	N	N	N	N	15850	-210	5	-1.31	1170851020	73609	54.85	16160	16290	15700	20850	11250	16060	15906.36	5.06	0	-5426	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8398	-24.73	2.59	12	0.14	-641.00	6131.00	37500	20220721	-57.73	14900	20230707	6.38	23200	-31.68	20230313	14900	6.38	20230707	37500	-57.73	20220721	14900	6.38	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
79	20230718	110322	57	100.00	KOSPI200		의약품	N	N	N	N	N	15740	-320	5	-1.99	1016581560	63841	47.57	16160	16290	15700	20850	11250	16060	15923.65	5.06	0	-6039	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8340	-24.56	2.57	12	0.12	-641.00	6131.00	37500	20220721	-58.03	14900	20230707	5.64	23200	-32.16	20230313	14900	5.64	20230707	37500	-58.03	20220721	14900	5.64	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
80	20230718	100319	57	100.00	KOSPI200		의약품	N	N	N	N	N	15880	-180	5	-1.12	526680470	32811	24.45	16160	16290	15870	20850	11250	16060	16051.95	5.06	0	-2086	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8414	-24.77	2.59	12	0.06	-641.00	6131.00	37500	20220721	-57.65	14900	20230707	6.58	23200	-31.55	20230313	14900	6.58	20230707	37500	-57.65	20220721	14900	6.58	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
81	20230718	090319	57	100.00	KOSPI200		의약품	N	N	N	N	N	16250	190	2	1.18	31300590	1936	1.44	16160	16250	16100	20850	11250	16060	16167.66	5.06	0	1046	16400	16230	16030	15860	15660	16130	15760	265	4800	500	11560	10	1	52984990	8610	-25.35	2.65	12	0.00	-641.00	6131.00	37500	20220721	-56.67	14900	20230707	9.06	23200	-29.96	20230313	14900	9.06	20230707	37500	-56.67	20220721	14900	9.06	20230707	0.65	Y	019170	500	264 억	2679419	N	N	13715	N	N
82	20230717	160320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16060	-180	5	-1.11	2119989480	132484	51.31	16200	16200	15830	21100	11370	16240	16001.81	5.01	0	7608	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8509	-25.05	2.62	12	0.25	-641.00	6131.00	37500	20220721	-57.17	14900	20230707	7.79	23200	-30.78	20230313	14900	7.79	20230707	37500	-57.17	20220721	14900	7.79	20230707	0.65	Y	019170	500	264 억	2657075	N	N	13715	N	N
83	20230717	150319	57	100.00	KOSPI200		의약품	N	N	N	N	N	16070	-170	5	-1.05	1901446140	118886	46.04	16200	16200	15830	21100	11370	16240	15993.86	5.01	0	2268	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8515	-25.07	2.62	12	0.22	-641.00	6131.00	37500	20220721	-57.15	14900	20230707	7.85	23200	-30.73	20230313	14900	7.85	20230707	37500	-57.15	20220721	14900	7.85	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
84	20230717	140320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16090	-150	5	-0.92	1655896440	103606	40.13	16200	16200	15830	21100	11370	16240	15982.63	5.01	0	-3798	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8525	-25.10	2.62	12	0.20	-641.00	6131.00	37500	20220721	-57.09	14900	20230707	7.99	23200	-30.65	20230313	14900	7.99	20230707	37500	-57.09	20220721	14900	7.99	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
85	20230717	130318	57	100.00	KOSPI200		의약품	N	N	N	N	N	16070	-170	5	-1.05	1564040700	97881	37.91	16200	16200	15830	21100	11370	16240	15979.00	5.01	0	-5416	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8515	-25.07	2.62	12	0.18	-641.00	6131.00	37500	20220721	-57.15	14900	20230707	7.85	23200	-30.73	20230313	14900	7.85	20230707	37500	-57.15	20220721	14900	7.85	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
86	20230717	120321	57	100.00	KOSPI200		의약품	N	N	N	N	N	16010	-230	5	-1.42	1346228010	84307	32.65	16200	16200	15830	21100	11370	16240	15968.16	5.01	0	-11472	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8483	-24.98	2.61	12	0.16	-641.00	6131.00	37500	20220721	-57.31	14900	20230707	7.45	23200	-30.99	20230313	14900	7.45	20230707	37500	-57.31	20220721	14900	7.45	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
87	20230717	110318	57	100.00	KOSPI200		의약품	N	N	N	N	N	16040	-200	5	-1.23	1182562890	74081	28.69	16200	16200	15830	21100	11370	16240	15963.11	5.01	0	-10578	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8499	-25.02	2.62	12	0.14	-641.00	6131.00	37500	20220721	-57.23	14900	20230707	7.65	23200	-30.86	20230313	14900	7.65	20230707	37500	-57.23	20220721	14900	7.65	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
88	20230717	100318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15920	-320	5	-1.97	873208480	54770	21.21	16200	16200	15830	21100	11370	16240	15943.19	5.01	0	-14012	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8435	-24.84	2.60	12	0.10	-641.00	6131.00	37500	20220721	-57.55	14900	20230707	6.85	23200	-31.38	20230313	14900	6.85	20230707	37500	-57.55	20220721	14900	6.85	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
89	20230717	090318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-340	5	-2.09	209116250	12997	5.03	16200	16200	15890	21100	11370	16240	16089.58	5.01	0	-5010	16733	16486	16093	15846	15453	16610	15970	265	4865	500	11690	10	1	52984990	8425	-24.80	2.59	12	0.02	-641.00	6131.00	37500	20220721	-57.60	14900	20230707	6.71	23200	-31.47	20230313	14900	6.71	20230707	37500	-57.60	20220721	14900	6.71	20230707	0.65	Y	019170	500	264 억	2657075	N	N	10248	N	N
90	20230714	160317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16240	510	2	3.24	4133106510	256502	132.63	15740	16340	15700	20400	11020	15730	16113.20	4.97	0	21444	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8605	-25.34	2.65	12	0.48	-641.00	6131.00	37500	20220721	-56.69	14900	20230707	8.99	23200	-30.00	20230313	14900	8.99	20230707	37500	-56.69	20220721	14900	8.99	20230707	0.65	Y	019170	500	264 억	2635828	N	N	10176	N	N
91	20230714	150319	57	100.00	KOSPI200		의약품	N	N	N	N	N	16190	460	2	2.92	3821092610	237213	122.65	15740	16340	15700	20400	11020	15730	16108.28	4.97	0	18322	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8578	-25.26	2.64	12	0.45	-641.00	6131.00	37500	20220721	-56.83	14900	20230707	8.66	23200	-30.22	20230313	14900	8.66	20230707	37500	-56.83	20220721	14900	8.66	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
92	20230714	140320	57	100.00	KOSPI200		의약품	N	N	N	N	N	16280	550	2	3.50	3279688030	203951	105.45	15740	16340	15700	20400	11020	15730	16080.76	4.97	0	24141	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8626	-25.40	2.66	12	0.38	-641.00	6131.00	37500	20220721	-56.59	14900	20230707	9.26	23200	-29.83	20230313	14900	9.26	20230707	37500	-56.59	20220721	14900	9.26	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
93	20230714	130316	57	100.00	KOSPI200		의약품	N	N	N	N	N	16300	570	2	3.62	2599488490	162092	83.81	15740	16340	15700	20400	11020	15730	16037.12	4.97	0	27770	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8637	-25.43	2.66	12	0.31	-641.00	6131.00	37500	20220721	-56.53	14900	20230707	9.40	23200	-29.74	20230313	14900	9.40	20230707	37500	-56.53	20220721	14900	9.40	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
94	20230714	120317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16070	340	2	2.16	1354764560	85225	44.07	15740	16130	15700	20400	11020	15730	15896.33	4.97	0	6844	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8515	-25.07	2.62	12	0.16	-641.00	6131.00	37500	20220721	-57.15	14900	20230707	7.85	23200	-30.73	20230313	14900	7.85	20230707	37500	-57.15	20220721	14900	7.85	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
95	20230714	110318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15930	200	2	1.27	840739230	53063	27.44	15740	15960	15700	20400	11020	15730	15844.17	4.97	0	1675	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8441	-24.85	2.60	12	0.10	-641.00	6131.00	37500	20220721	-57.52	14900	20230707	6.91	23200	-31.34	20230313	14900	6.91	20230707	37500	-57.52	20220721	14900	6.91	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
96	20230714	100320	57	100.00	KOSPI200		의약품	N	N	N	N	N	15810	80	2	0.51	499615480	31590	16.33	15740	15960	15700	20400	11020	15730	15815.62	4.97	0	-2608	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8377	-24.66	2.58	12	0.06	-641.00	6131.00	37500	20220721	-57.84	14900	20230707	6.11	23200	-31.85	20230313	14900	6.11	20230707	37500	-57.84	20220721	14900	6.11	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
97	20230714	090318	57	100.00	KOSPI200		의약품	N	N	N	N	N	15840	110	2	0.70	51612180	3270	1.69	15740	15900	15700	20400	11020	15730	15783.54	4.97	0	547	16356	16042	15886	15572	15416	15965	15495	265	4690	500	11320	10	1	52984990	8393	-24.71	2.58	12	0.01	-641.00	6131.00	37500	20220721	-57.76	14900	20230707	6.31	23200	-31.72	20230313	14900	6.31	20230707	37500	-57.76	20220721	14900	6.31	20230707	0.65	Y	019170	500	264 억	2635828	N	N	15101	N	N
98	20230713	160317	57	100.00	KOSPI200		의약품	N	N	N	N	N	15730	30	2	0.19	3050684730	191478	139.26	15770	16200	15730	20400	10990	15700	15934.36	4.92	0	14852	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8335	-24.54	2.57	12	0.36	-641.00	6131.00	37500	20220721	-58.05	14900	20230707	5.57	23200	-32.20	20230313	14900	5.57	20230707	37500	-58.05	20220721	14900	5.57	20230707	0.64	Y	019170	500	264 억	2609003	N	N	15101	N	N
99	20230713	150315	57	100.00	KOSPI200		의약품	N	N	N	N	N	15840	140	2	0.89	2630083580	164779	119.85	15770	16200	15760	20400	10990	15700	15961.28	4.92	0	21752	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8393	-24.71	2.58	12	0.31	-641.00	6131.00	37500	20220721	-57.76	14900	20230707	6.31	23200	-31.72	20230313	14900	6.31	20230707	37500	-57.76	20220721	14900	6.31	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
100	20230713	140315	57	100.00	KOSPI200		의약품	N	N	N	N	N	15810	110	2	0.70	2285172650	143020	104.02	15770	16200	15760	20400	10990	15700	15977.99	4.92	0	26580	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8377	-24.66	2.58	12	0.27	-641.00	6131.00	37500	20220721	-57.84	14900	20230707	6.11	23200	-31.85	20230313	14900	6.11	20230707	37500	-57.84	20220721	14900	6.11	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
101	20230713	130316	57	100.00	KOSPI200		의약품	N	N	N	N	N	15830	130	2	0.83	2078989640	129961	94.52	15770	16200	15770	20400	10990	15700	15997.03	4.92	0	26952	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8388	-24.70	2.58	12	0.25	-641.00	6131.00	37500	20220721	-57.79	14900	20230707	6.24	23200	-31.77	20230313	14900	6.24	20230707	37500	-57.79	20220721	14900	6.24	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
102	20230713	120313	57	100.00	KOSPI200		의약품	N	N	N	N	N	15980	280	2	1.78	1892260170	118214	85.98	15770	16200	15770	20400	10990	15700	16007.07	4.92	0	30549	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8467	-24.93	2.61	12	0.22	-641.00	6131.00	37500	20220721	-57.39	14900	20230707	7.25	23200	-31.12	20230313	14900	7.25	20230707	37500	-57.39	20220721	14900	7.25	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
103	20230713	110317	57	100.00	KOSPI200		의약품	N	N	N	N	N	16040	340	2	2.17	1573562630	98230	71.44	15770	16200	15770	20400	10990	15700	16019.17	4.92	0	36348	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8499	-25.02	2.62	12	0.19	-641.00	6131.00	37500	20220721	-57.23	14900	20230707	7.65	23200	-30.86	20230313	14900	7.65	20230707	37500	-57.23	20220721	14900	7.65	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
104	20230713	100316	57	100.00	KOSPI200		의약품	N	N	N	N	N	15970	270	2	1.72	809795060	50742	36.91	15770	16080	15770	20400	10990	15700	15959.07	4.92	0	17949	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8462	-24.91	2.60	12	0.10	-641.00	6131.00	37500	20220721	-57.41	14900	20230707	7.18	23200	-31.16	20230313	14900	7.18	20230707	37500	-57.41	20220721	14900	7.18	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
105	20230713	090252	57	100.00	KOSPI200		의약품	N	N	N	N	N	16070	370	2	2.36	182525430	11446	8.32	15770	16080	15770	20400	10990	15700	15946.66	4.92	0	9288	16133	15916	15633	15416	15133	15775	15275	265	4705	500	11300	10	1	52984990	8515	-25.07	2.62	12	0.02	-641.00	6131.00	37500	20220721	-57.15	14900	20230707	7.85	23200	-30.73	20230313	14900	7.85	20230707	37500	-57.15	20220721	14900	7.85	20230707	0.64	Y	019170	500	264 억	2609003	N	N	7071	N	N
106	20230712	160313	57	100.00	KOSPI200		의약품	N	N	N	N	N	15700	60	2	0.38	2109143540	135268	54.44	15720	15850	15350	20300	10950	15640	15592.18	4.90	0	9874	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8319	-24.49	2.56	12	0.26	-641.00	6131.00	37500	20220721	-58.13	14900	20230707	5.37	23200	-32.33	20230313	14900	5.37	20230707	37500	-58.13	20220721	14900	5.37	20230707	0.64	Y	019170	500	264 억	2598218	N	N	7011	N	N
107	20230712	150313	57	100.00	KOSPI200		의약품	N	N	N	N	N	15730	90	2	0.58	1916260950	122974	49.49	15720	15850	15350	20300	10950	15640	15582.65	4.90	0	2280	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8335	-24.54	2.57	12	0.23	-641.00	6131.00	37500	20220721	-58.05	14900	20230707	5.57	23200	-32.20	20230313	14900	5.57	20230707	37500	-58.05	20220721	14900	5.57	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
108	20230712	140311	57	100.00	KOSPI200		의약품	N	N	N	N	N	15520	-120	5	-0.77	1551835800	99717	40.13	15720	15850	15350	20300	10950	15640	15562.40	4.90	0	-5350	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8223	-24.21	2.53	12	0.19	-641.00	6131.00	37500	20220721	-58.61	14900	20230707	4.16	23200	-33.10	20230313	14900	4.16	20230707	37500	-58.61	20220721	14900	4.16	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
109	20230712	130312	57	100.00	KOSPI200		의약품	N	N	N	N	N	15440	-200	5	-1.28	1377778370	88473	35.61	15720	15850	15350	20300	10950	15640	15572.87	4.90	0	-7538	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8181	-24.09	2.52	12	0.17	-641.00	6131.00	37500	20220721	-58.83	14900	20230707	3.62	23200	-33.45	20230313	14900	3.62	20230707	37500	-58.83	20220721	14900	3.62	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
110	20230712	120314	57	100.00	KOSPI200		의약품	N	N	N	N	N	15440	-200	5	-1.28	1241328310	79648	32.05	15720	15850	15350	20300	10950	15640	15585.18	4.90	0	-6850	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8181	-24.09	2.52	12	0.15	-641.00	6131.00	37500	20220721	-58.83	14900	20230707	3.62	23200	-33.45	20230313	14900	3.62	20230707	37500	-58.83	20220721	14900	3.62	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
111	20230712	110312	57	100.00	KOSPI200		의약품	N	N	N	N	N	15390	-250	5	-1.60	1087844820	69679	28.04	15720	15850	15350	20300	10950	15640	15612.23	4.90	0	-6808	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8154	-24.01	2.51	12	0.13	-641.00	6131.00	37500	20220721	-58.96	14900	20230707	3.29	23200	-33.66	20230313	14900	3.29	20230707	37500	-58.96	20220721	14900	3.29	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
112	20230712	100315	57	100.00	KOSPI200		의약품	N	N	N	N	N	15540	-100	5	-0.64	738133980	47030	18.93	15720	15850	15530	20300	10950	15640	15694.96	4.90	0	-1163	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8234	-24.24	2.53	12	0.09	-641.00	6131.00	37500	20220721	-58.56	14900	20230707	4.30	23200	-33.02	20230313	14900	4.30	20230707	37500	-58.56	20220721	14900	4.30	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
113	20230712	090313	57	100.00	KOSPI200		의약품	N	N	N	N	N	15610	-30	5	-0.19	123856290	7911	3.18	15720	15720	15600	20300	10950	15640	15656.22	4.90	0	-3669	16040	15840	15500	15300	14960	15940	15400	265	4675	500	11260	10	1	52984990	8271	-24.35	2.55	12	0.01	-641.00	6131.00	37500	20220721	-58.37	14900	20230707	4.77	23200	-32.72	20230313	14900	4.77	20230707	37500	-58.37	20220721	14900	4.77	20230707	0.64	Y	019170	500	264 억	2598218	N	N	18311	N	N
114	20230711	160310	57	100.00	KOSPI200		의약품	N	N	N	N	N	15640	510	2	3.37	3807619260	247003	152.34	15300	15700	15160	19660	10600	15130	15414.88	4.79	0	54462	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8287	-24.40	2.55	12	0.47	-641.00	6131.00	37500	20220721	-58.29	14900	20230707	4.97	23200	-32.59	20230313	14900	4.97	20230707	37500	-58.29	20220721	14900	4.97	20230707	0.64	Y	019170	500	264 억	2540470	N	N	18291	N	N
115	20230711	150309	57	100.00	KOSPI200		의약품	N	N	N	N	N	15480	350	2	2.31	3214784180	208935	128.86	15300	15590	15160	19660	10600	15130	15386.72	4.79	0	28746	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8202	-24.15	2.52	12	0.39	-641.00	6131.00	37500	20220721	-58.72	14900	20230707	3.89	23200	-33.28	20230313	14900	3.89	20230707	37500	-58.72	20220721	14900	3.89	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
116	20230711	140308	57	100.00	KOSPI200		의약품	N	N	N	N	N	15270	140	2	0.93	2684794380	174537	107.65	15300	15590	15160	19660	10600	15130	15382.61	4.79	0	17037	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8091	-23.82	2.49	12	0.33	-641.00	6131.00	37500	20220721	-59.28	14900	20230707	2.48	23200	-34.18	20230313	14900	2.48	20230707	37500	-59.28	20220721	14900	2.48	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
117	20230711	130307	57	100.00	KOSPI200		의약품	N	N	N	N	N	15200	70	2	0.46	2421326390	157213	96.96	15300	15590	15170	19660	10600	15130	15401.84	4.79	0	25797	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8054	-23.71	2.48	12	0.30	-641.00	6131.00	37500	20220721	-59.47	14900	20230707	2.01	23200	-34.48	20230313	14900	2.01	20230707	37500	-59.47	20220721	14900	2.01	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
118	20230711	120311	57	100.00	KOSPI200		의약품	N	N	N	N	N	15190	60	2	0.40	2248576660	145848	89.95	15300	15590	15190	19660	10600	15130	15417.57	4.79	0	27703	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8048	-23.70	2.48	12	0.28	-641.00	6131.00	37500	20220721	-59.49	14900	20230707	1.95	23200	-34.53	20230313	14900	1.95	20230707	37500	-59.49	20220721	14900	1.95	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
119	20230711	110312	57	100.00	KOSPI200		의약품	N	N	N	N	N	15250	120	2	0.79	1912701530	123814	76.36	15300	15590	15200	19660	10600	15130	15448.59	4.79	0	36660	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8080	-23.79	2.49	12	0.23	-641.00	6131.00	37500	20220721	-59.33	14900	20230707	2.35	23200	-34.27	20230313	14900	2.35	20230707	37500	-59.33	20220721	14900	2.35	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
120	20230711	100311	57	100.00	KOSPI200		의약품	N	N	N	N	N	15470	340	2	2.25	1486142790	95974	59.19	15300	15590	15300	19660	10600	15130	15485.43	4.79	0	51100	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8197	-24.13	2.52	12	0.18	-641.00	6131.00	37500	20220721	-58.75	14900	20230707	3.83	23200	-33.32	20230313	14900	3.83	20230707	37500	-58.75	20220721	14900	3.83	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
121	20230711	090310	57	100.00	KOSPI200		의약품	N	N	N	N	N	15440	310	2	2.05	150929910	9808	6.05	15300	15470	15300	19660	10600	15130	15392.65	4.79	0	6004	15796	15462	15246	14912	14696	15355	14805	265	4530	500	10890	10	1	52984990	8181	-24.09	2.52	12	0.02	-641.00	6131.00	37500	20220721	-58.83	14900	20230707	3.62	23200	-33.45	20230313	14900	3.62	20230707	37500	-58.83	20220721	14900	3.62	20230707	0.64	Y	019170	500	264 억	2540470	N	N	11674	N	N
122	20230710	160310	57	100.00	KOSPI200		의약품	N	N	N	N	N	15130	-60	5	-0.39	2412275550	157896	75.10	15190	15580	15030	19740	10640	15190	15277.85	4.72	0	37480	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8017	-23.60	2.47	12	0.30	-641.00	6131.00	37500	20220721	-59.65	14900	20230707	1.54	23200	-34.78	20230313	14900	1.54	20230707	37500	-59.65	20220721	14900	1.54	20230707	0.64	Y	019170	500	264 억	2503211	N	N	11674	N	N
123	20230710	150308	57	100.00	KOSPI200		의약품	N	N	N	N	N	15150	-40	5	-0.26	2132514780	139408	66.30	15190	15580	15030	19740	10640	15190	15296.93	4.72	0	33340	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8027	-23.63	2.47	12	0.26	-641.00	6131.00	37500	20220721	-59.60	14900	20230707	1.68	23200	-34.70	20230313	14900	1.68	20230707	37500	-59.60	20220721	14900	1.68	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
124	20230710	140306	57	100.00	KOSPI200		의약품	N	N	N	N	N	15260	70	2	0.46	1886161840	123194	58.59	15190	15580	15030	19740	10640	15190	15310.50	4.72	0	35816	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8086	-23.81	2.49	12	0.23	-641.00	6131.00	37500	20220721	-59.31	14900	20230707	2.42	23200	-34.22	20230313	14900	2.42	20230707	37500	-59.31	20220721	14900	2.42	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
125	20230710	130304	57	100.00	KOSPI200		의약품	N	N	N	N	N	15190	0	3	0.00	1734024370	113204	53.84	15190	15580	15030	19740	10640	15190	15317.70	4.72	0	33119	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8048	-23.70	2.48	12	0.21	-641.00	6131.00	37500	20220721	-59.49	14900	20230707	1.95	23200	-34.53	20230313	14900	1.95	20230707	37500	-59.49	20220721	14900	1.95	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
126	20230710	120310	57	100.00	KOSPI200		의약품	N	N	N	N	N	15290	100	2	0.66	1588033270	103603	49.28	15190	15580	15030	19740	10640	15190	15328.06	4.72	0	31871	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8101	-23.85	2.49	12	0.20	-641.00	6131.00	37500	20220721	-59.23	14900	20230707	2.62	23200	-34.09	20230313	14900	2.62	20230707	37500	-59.23	20220721	14900	2.62	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
127	20230710	110311	57	100.00	KOSPI200		의약품	N	N	N	N	N	15320	130	2	0.86	1408809510	91848	43.68	15190	15580	15030	19740	10640	15190	15338.49	4.72	0	28536	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8117	-23.90	2.50	12	0.17	-641.00	6131.00	37500	20220721	-59.15	14900	20230707	2.82	23200	-33.97	20230313	14900	2.82	20230707	37500	-59.15	20220721	14900	2.82	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
128	20230710	100309	57	100.00	KOSPI200		의약품	N	N	N	N	N	15500	310	2	2.04	1056359860	68971	32.80	15190	15580	15030	19740	10640	15190	15316.00	4.72	0	28982	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8213	-24.18	2.53	12	0.13	-641.00	6131.00	37500	20220721	-58.67	14900	20230707	4.03	23200	-33.19	20230313	14900	4.03	20230707	37500	-58.67	20220721	14900	4.03	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
129	20230710	090306	57	100.00	KOSPI200		의약품	N	N	N	N	N	15210	20	2	0.13	90853360	6000	2.85	15190	15220	15030	19740	10640	15190	15142.23	4.72	0	2477	15663	15426	15163	14926	14663	15545	15045	265	4550	500	10930	10	1	52984990	8059	-23.73	2.48	12	0.01	-641.00	6131.00	37500	20220721	-59.44	14900	20230707	2.08	23200	-34.44	20230313	14900	2.08	20230707	37500	-59.44	20220721	14900	2.08	20230707	0.64	Y	019170	500	264 억	2503211	N	N	25908	N	N
130	20230707	160305	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15190	-10	5	-0.07	3167829000	209253	82.61	14960	15400	14900	19760	10640	15200	15138.58	4.68	0	35223	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8048	-23.70	2.48	12	0.39	-641.00	6131.00	37500	20220721	-59.49	14900	20230707	1.95	23200	-34.53	20230313	14900	1.95	20230707	37500	-59.49	20220721	14900	1.95	20230707	0.65	Y	019170	500	264 억	2480424	N	N	25908	N	N
131	20230707	150306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15220	20	2	0.13	2886598490	190740	75.30	14960	15400	14900	19760	10640	15200	15133.66	4.68	0	34629	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8064	-23.74	2.48	12	0.36	-641.00	6131.00	37500	20220721	-59.41	14900	20230707	2.15	23200	-34.40	20230313	14900	2.15	20230707	37500	-59.41	20220721	14900	2.15	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
132	20230707	140311	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15270	70	2	0.46	2613001920	172797	68.21	14960	15400	14900	19760	10640	15200	15121.77	4.68	0	31137	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8091	-23.82	2.49	12	0.33	-641.00	6131.00	37500	20220721	-59.28	14900	20230707	2.48	23200	-34.18	20230313	14900	2.48	20230707	37500	-59.28	20220721	14900	2.48	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
133	20230707	130310	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15260	60	2	0.39	2262087350	149889	59.17	14960	15370	14900	19760	10640	15200	15091.71	4.68	0	28380	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8086	-23.81	2.49	12	0.28	-641.00	6131.00	37500	20220721	-59.31	14900	20230707	2.42	23200	-34.22	20230313	14900	2.42	20230707	37500	-59.31	20220721	14900	2.42	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
134	20230707	120309	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15180	-20	5	-0.13	1879045640	124822	49.28	14960	15310	14900	19760	10640	15200	15053.73	4.68	0	20599	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8043	-23.68	2.48	12	0.24	-641.00	6131.00	37500	20220721	-59.52	14900	20230707	1.88	23200	-34.57	20230313	14900	1.88	20230707	37500	-59.52	20220721	14900	1.88	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
135	20230707	110309	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	14940	-260	5	-1.71	1382082400	91802	36.24	14960	15310	14940	19760	10640	15200	15054.94	4.68	0	11190	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	7916	-23.31	2.44	12	0.17	-641.00	6131.00	37500	20220721	-60.16	14940	20230707	0.00	23200	-35.60	20230313	14940	0.00	20230707	37500	-60.16	20220721	14940	0.00	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
136	20230707	100308	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15030	-170	5	-1.12	709993490	47024	18.56	14960	15310	14960	19760	10640	15200	15098.40	4.68	0	5605	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	7964	-23.45	2.45	12	0.09	-641.00	6131.00	37500	20220721	-59.92	14960	20230707	0.47	23200	-35.22	20230313	14960	0.47	20230707	37500	-59.92	20220721	14960	0.47	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
137	20230707	090306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15190	-10	5	-0.07	83041090	5525	2.18	14960	15200	14960	19760	10640	15200	15028.20	4.68	0	1966	16126	15662	15396	14932	14666	15530	14800	265	4560	500	10940	10	1	52984990	8048	-23.70	2.48	12	0.01	-641.00	6131.00	37500	20220721	-59.49	14960	20230707	1.54	23200	-34.53	20230313	14960	1.54	20230707	37500	-59.49	20220721	14960	1.54	20230707	0.65	Y	019170	500	264 억	2480424	N	N	46500	N	N
138	20230706	160306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15200	-650	5	-4.10	3852630510	250383	115.66	15860	15860	15130	20600	11100	15850	15387.30	4.78	0	-52994	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8054	-23.71	2.48	12	0.47	-641.00	6131.00	37500	20220721	-59.47	15130	20230706	0.46	23200	-34.48	20230313	15130	0.46	20230706	37500	-59.47	20220721	15130	0.46	20230706	0.65	Y	019170	500	264 억	2531515	N	N	46500	N	N
139	20230706	150308	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15250	-600	5	-3.79	3314311910	214957	99.29	15860	15860	15210	20600	11100	15850	15418.49	4.78	0	-54873	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8080	-23.79	2.49	12	0.41	-641.00	6131.00	37500	20220721	-59.33	15210	20230706	0.26	23200	-34.27	20230313	15210	0.26	20230706	37500	-59.33	20220721	15210	0.26	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
140	20230706	140306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15380	-470	5	-2.97	2881613610	186644	86.21	15860	15860	15210	20600	11100	15850	15439.09	4.78	0	-52842	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8149	-23.99	2.51	12	0.35	-641.00	6131.00	37500	20220721	-58.99	15210	20230706	1.12	23200	-33.71	20230313	15210	1.12	20230706	37500	-58.99	20220721	15210	1.12	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
141	20230706	130305	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15370	-480	5	-3.03	2386717890	154318	71.28	15860	15860	15370	20600	11100	15850	15466.23	4.78	0	-47473	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8144	-23.98	2.51	12	0.29	-641.00	6131.00	37500	20220721	-59.01	15370	20230706	0.00	23200	-33.75	20230313	15370	0.00	20230706	37500	-59.01	20220721	15370	0.00	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
142	20230706	120306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15410	-440	5	-2.78	1889997010	122037	56.37	15860	15860	15370	20600	11100	15850	15487.08	4.78	0	-28970	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8165	-24.04	2.51	12	0.23	-641.00	6131.00	37500	20220721	-58.91	15370	20230706	0.26	23200	-33.58	20230313	15370	0.26	20230706	37500	-58.91	20220721	15370	0.26	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
143	20230706	110310	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15450	-400	5	-2.52	1484953500	95763	44.23	15860	15860	15370	20600	11100	15850	15506.55	4.78	0	-20648	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8186	-24.10	2.52	12	0.18	-641.00	6131.00	37500	20220721	-58.80	15370	20230706	0.52	23200	-33.41	20230313	15370	0.52	20230706	37500	-58.80	20220721	15370	0.52	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
144	20230706	100306	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	15480	-370	5	-2.33	1013958560	65356	30.19	15860	15860	15370	20600	11100	15850	15514.39	4.78	0	-17901	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8202	-24.15	2.52	12	0.12	-641.00	6131.00	37500	20220721	-58.72	15370	20230706	0.72	23200	-33.28	20230313	15370	0.72	20230706	37500	-58.72	20220721	15370	0.72	20230706	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
145	20230706	090305	57	100.00	KOSPI200		의약품	N	N	N	N	N	15720	-130	5	-0.82	57659770	3655	1.69	15860	15860	15700	20600	11100	15850	15775.59	4.78	0	-2095	16776	16312	16016	15552	15256	16165	15405	265	4750	500	11410	10	1	52984990	8329	-24.52	2.56	12	0.01	-641.00	6131.00	37500	20220721	-58.08	15570	20230630	0.96	23200	-32.24	20230313	15570	0.96	20230630	37500	-58.08	20220721	15570	0.96	20230630	0.65	Y	019170	500	264 억	2531515	N	N	23719	N	N
146	20230705	160306	57	100.00	KOSPI200		의약품	N	N	N	N	N	15850	-360	5	-2.22	3432173450	214482	186.92	16150	16480	15720	21050	11350	16210	16002.27	4.74	0	-31608	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8398	-24.73	2.59	12	0.40	-641.00	6131.00	37500	20220721	-57.73	15570	20230630	1.80	23200	-31.68	20230313	15570	1.80	20230630	37500	-57.73	20220721	15570	1.80	20230630	0.65	Y	019170	500	264 억	2511373	N	N	23713	N	N
147	20230705	150305	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-310	5	-1.91	3178100540	198484	172.98	16150	16480	15720	21050	11350	16210	16011.87	4.74	0	-30726	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8425	-24.80	2.59	12	0.37	-641.00	6131.00	37500	20220721	-57.60	15570	20230630	2.12	23200	-31.47	20230313	15570	2.12	20230630	37500	-57.60	20220721	15570	2.12	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
148	20230705	140302	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-310	5	-1.91	2709059020	168943	147.23	16150	16480	15720	21050	11350	16210	16035.34	4.74	0	-26802	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8425	-24.80	2.59	12	0.32	-641.00	6131.00	37500	20220721	-57.60	15570	20230630	2.12	23200	-31.47	20230313	15570	2.12	20230630	37500	-57.60	20220721	15570	2.12	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
149	20230705	130303	57	100.00	KOSPI200		의약품	N	N	N	N	N	15850	-360	5	-2.22	2326782080	144853	126.24	16150	16480	15720	21050	11350	16210	16063.06	4.74	0	-13494	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8398	-24.73	2.59	12	0.27	-641.00	6131.00	37500	20220721	-57.73	15570	20230630	1.80	23200	-31.68	20230313	15570	1.80	20230630	37500	-57.73	20220721	15570	1.80	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
150	20230705	120302	57	100.00	KOSPI200		의약품	N	N	N	N	N	15900	-310	5	-1.91	1938848130	120418	104.94	16150	16480	15720	21050	11350	16210	16100.98	4.74	0	-3428	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8425	-24.80	2.59	12	0.23	-641.00	6131.00	37500	20220721	-57.60	15570	20230630	2.12	23200	-31.47	20230313	15570	2.12	20230630	37500	-57.60	20220721	15570	2.12	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
151	20230705	110304	57	100.00	KOSPI200		의약품	N	N	N	N	N	16030	-180	5	-1.11	1338650750	82754	72.12	16150	16480	16010	21050	11350	16210	16176.27	4.74	0	8003	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8493	-25.01	2.61	12	0.16	-641.00	6131.00	37500	20220721	-57.25	15570	20230630	2.95	23200	-30.91	20230313	15570	2.95	20230630	37500	-57.25	20220721	15570	2.95	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
152	20230705	100303	57	100.00	KOSPI200		의약품	N	N	N	N	N	16080	-130	5	-0.80	743083730	45657	39.79	16150	16480	16030	21050	11350	16210	16275.35	4.74	0	3991	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8520	-25.09	2.62	12	0.09	-641.00	6131.00	37500	20220721	-57.12	15570	20230630	3.28	23200	-30.69	20230313	15570	3.28	20230630	37500	-57.12	20220721	15570	3.28	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
153	20230705	090302	57	100.00	KOSPI200		의약품	N	N	N	N	N	16340	130	2	0.80	72248740	4444	3.87	16150	16360	16150	21050	11350	16210	16257.59	4.74	0	1973	16410	16310	16120	16020	15830	16360	16070	265	4850	500	11670	10	1	52984990	8658	-25.49	2.67	12	0.01	-641.00	6131.00	37500	20220721	-56.43	15570	20230630	4.95	23200	-29.57	20230313	15570	4.95	20230630	37500	-56.43	20220721	15570	4.95	20230630	0.65	Y	019170	500	264 억	2511373	N	N	6286	N	N
154	20230704	160302	57	100.00	KOSPI200		의약품	N	N	N	N	N	16210	70	2	0.43	1841332200	114547	69.63	16140	16220	15930	20950	11300	16140	16074.70	4.73	0	-1496	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8589	-25.29	2.64	12	0.22	-641.00	6131.00	37500	20220721	-56.77	15570	20230630	4.11	23200	-30.13	20230313	15570	4.11	20230630	37500	-56.77	20220721	15570	4.11	20230630	0.64	Y	019170	500	264 억	2507550	N	N	6286	N	N
155	20230704	150259	57	100.00	KOSPI200		의약품	N	N	N	N	N	16170	30	2	0.19	1629657670	101468	61.68	16140	16220	15930	20950	11300	16140	16060.80	4.73	0	-3254	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8568	-25.23	2.64	12	0.19	-641.00	6131.00	37500	20220721	-56.88	15570	20230630	3.85	23200	-30.30	20230313	15570	3.85	20230630	37500	-56.88	20220721	15570	3.85	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
156	20230704	140302	57	100.00	KOSPI200		의약품	N	N	N	N	N	16140	0	3	0.00	1251971340	78102	47.48	16140	16200	15930	20950	11300	16140	16029.95	4.73	0	717	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8552	-25.18	2.63	12	0.15	-641.00	6131.00	37500	20220721	-56.96	15570	20230630	3.66	23200	-30.43	20230313	15570	3.66	20230630	37500	-56.96	20220721	15570	3.66	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
157	20230704	130259	57	100.00	KOSPI200		의약품	N	N	N	N	N	16020	-120	5	-0.74	963684520	60189	36.59	16140	16140	15930	20950	11300	16140	16010.97	4.73	0	-5186	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8488	-24.99	2.61	12	0.11	-641.00	6131.00	37500	20220721	-57.28	15570	20230630	2.89	23200	-30.95	20230313	15570	2.89	20230630	37500	-57.28	20220721	15570	2.89	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
158	20230704	120301	57	100.00	KOSPI200		의약품	N	N	N	N	N	16010	-130	5	-0.81	896855760	56017	34.05	16140	16140	15930	20950	11300	16140	16010.42	4.73	0	-4618	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8483	-24.98	2.61	12	0.11	-641.00	6131.00	37500	20220721	-57.31	15570	20230630	2.83	23200	-30.99	20230313	15570	2.83	20230630	37500	-57.31	20220721	15570	2.83	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
159	20230704	110258	57	100.00	KOSPI200		의약품	N	N	N	N	N	15980	-160	5	-0.99	732740560	45770	27.82	16140	16140	15930	20950	11300	16140	16009.18	4.73	0	-7202	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8467	-24.93	2.61	12	0.09	-641.00	6131.00	37500	20220721	-57.39	15570	20230630	2.63	23200	-31.12	20230313	15570	2.63	20230630	37500	-57.39	20220721	15570	2.63	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
160	20230704	100258	57	100.00	KOSPI200		의약품	N	N	N	N	N	15990	-150	5	-0.93	499438740	31147	18.93	16140	16140	15970	20950	11300	16140	16034.88	4.73	0	-7845	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8472	-24.95	2.61	12	0.06	-641.00	6131.00	37500	20220721	-57.36	15570	20230630	2.70	23200	-31.08	20230313	15570	2.70	20230630	37500	-57.36	20220721	15570	2.70	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
161	20230704	090258	57	100.00	KOSPI200		의약품	N	N	N	N	N	16060	-80	5	-0.50	50462460	3136	1.91	16140	16140	16040	20950	11300	16140	16091.31	4.73	0	-82	16660	16400	16160	15900	15660	16530	16030	265	4825	500	11620	10	1	52984990	8509	-25.05	2.62	12	0.01	-641.00	6131.00	37500	20220721	-57.17	15570	20230630	3.15	23200	-30.78	20230313	15570	3.15	20230630	37500	-57.17	20220721	15570	3.15	20230630	0.64	Y	019170	500	264 억	2507550	N	N	17162	N	N
162	20230703	160256	57	100.00	KOSPI200		의약품	N	N	N	N	N	16140	240	2	1.51	2649932830	163969	106.82	15920	16420	15920	20650	11130	15900	16161.20	4.64	0	22930	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8552	-25.18	2.63	12	0.31	-641.00	6131.00	37500	20220721	-56.96	15570	20230630	3.66	23200	-30.43	20230313	15570	3.66	20230630	37500	-56.96	20220721	15570	3.66	20230630	0.64	Y	019170	500	264 억	2460820	N	N	17162	N	N
163	20230703	150258	57	100.00	KOSPI200		의약품	N	N	N	N	N	16140	240	2	1.51	2461956610	152307	99.22	15920	16420	15920	20650	11130	15900	16164.44	4.64	0	25697	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8552	-25.18	2.63	12	0.29	-641.00	6131.00	37500	20220721	-56.96	15570	20230630	3.66	23200	-30.43	20230313	15570	3.66	20230630	37500	-56.96	20220721	15570	3.66	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
164	20230703	140258	57	100.00	KOSPI200		의약품	N	N	N	N	N	16070	170	2	1.07	2201210210	136108	88.67	15920	16420	15920	20650	11130	15900	16172.53	4.64	0	24210	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8515	-25.07	2.62	12	0.26	-641.00	6131.00	37500	20220721	-57.15	15570	20230630	3.21	23200	-30.73	20230313	15570	3.21	20230630	37500	-57.15	20220721	15570	3.21	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
165	20230703	130256	57	100.00	KOSPI200		의약품	N	N	N	N	N	16090	190	2	1.19	2011544850	124311	80.98	15920	16420	15920	20650	11130	15900	16181.55	4.64	0	26558	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8525	-25.10	2.62	12	0.23	-641.00	6131.00	37500	20220721	-57.09	15570	20230630	3.34	23200	-30.65	20230313	15570	3.34	20230630	37500	-57.09	20220721	15570	3.34	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
166	20230703	120256	57	100.00	KOSPI200		의약품	N	N	N	N	N	16140	240	2	1.51	1815714220	112136	73.05	15920	16420	15920	20650	11130	15900	16192.07	4.64	0	26346	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8552	-25.18	2.63	12	0.21	-641.00	6131.00	37500	20220721	-56.96	15570	20230630	3.66	23200	-30.43	20230313	15570	3.66	20230630	37500	-56.96	20220721	15570	3.66	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
167	20230703	110258	57	100.00	KOSPI200		의약품	N	N	N	N	N	16120	220	2	1.38	1507514990	93004	60.59	15920	16420	15920	20650	11130	15900	16209.14	4.64	0	31473	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8541	-25.15	2.63	12	0.18	-641.00	6131.00	37500	20220721	-57.01	15570	20230630	3.53	23200	-30.52	20230313	15570	3.53	20230630	37500	-57.01	20220721	15570	3.53	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
168	20230703	100253	57	100.00	KOSPI200		의약품	N	N	N	N	N	16130	230	2	1.45	1121078930	69073	45.00	15920	16420	15920	20650	11130	15900	16230.35	4.64	0	27224	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8546	-25.16	2.63	12	0.13	-641.00	6131.00	37500	20220721	-56.99	15570	20230630	3.60	23200	-30.47	20230313	15570	3.60	20230630	37500	-56.99	20220721	15570	3.60	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N
169	20230703	090254	57	100.00	KOSPI200		의약품	N	N	N	N	N	16050	150	2	0.94	70240490	4389	2.86	15920	16060	15920	20650	11130	15900	16003.76	4.64	0	2605	16320	16110	15840	15630	15360	15975	15495	265	4760	500	11440	10	1	52984990	8504	-25.04	2.62	12	0.01	-641.00	6131.00	37500	20220721	-57.20	15570	20230630	3.08	23200	-30.82	20230313	15570	3.08	20230630	37500	-57.20	20220721	15570	3.08	20230630	0.64	Y	019170	500	264 억	2460820	N	N	23259	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History