KissMeData/069620/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

77 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	20230731	160622	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	102000	2700	2	2.72	4027382100	40012	67.02	99800	102000	99300	129000	69600	99300	100653.62	8.94	0	12748	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11818	27.98	1.89	12	0.35	3646.00	54061.00	195500	20220729	-47.83	88300	20230707	15.52	165000	-38.18	20230102	88300	15.52	20230707	188000	-45.74	20220801	88300	15.52	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	286	N	N
3	20230731	150623	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	101900	2600	2	2.62	3687328300	36677	61.44	99800	102000	99300	129000	69600	99300	100535.17	8.94	0	11724	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11807	27.95	1.88	12	0.32	3646.00	54061.00	195500	20220729	-47.88	88300	20230707	15.40	165000	-38.24	20230102	88300	15.40	20230707	188000	-45.80	20220801	88300	15.40	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
4	20230731	140624	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	100600	1300	2	1.31	2482287300	24787	41.52	99800	101000	99300	129000	69600	99300	100144.73	8.94	0	7070	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11656	27.59	1.86	12	0.21	3646.00	54061.00	195500	20220729	-48.54	88300	20230707	13.93	165000	-39.03	20230102	88300	13.93	20230707	188000	-46.49	20220801	88300	13.93	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
5	20230731	130624	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	400	2	0.40	2026581000	20238	33.90	99800	101000	99300	129000	69600	99300	100137.41	8.94	0	4118	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11552	27.35	1.84	12	0.17	3646.00	54061.00	195500	20220729	-49.00	88300	20230707	12.91	165000	-39.58	20230102	88300	12.91	20230707	188000	-46.97	20220801	88300	12.91	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
6	20230731	120630	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	400	2	0.40	1870376000	18672	31.28	99800	101000	99300	129000	69600	99300	100170.09	8.94	0	4285	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11552	27.35	1.84	12	0.16	3646.00	54061.00	195500	20220729	-49.00	88300	20230707	12.91	165000	-39.58	20230102	88300	12.91	20230707	188000	-46.97	20220801	88300	12.91	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
7	20230731	110633	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99500	200	2	0.20	1660070400	16561	27.74	99800	101000	99300	129000	69600	99300	100239.74	8.94	0	4206	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11529	27.29	1.84	12	0.14	3646.00	54061.00	195500	20220729	-49.10	88300	20230707	12.68	165000	-39.70	20230102	88300	12.68	20230707	188000	-47.07	20220801	88300	12.68	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
8	20230731	100630	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	100900	1600	2	1.61	1043432700	10392	17.41	99800	101000	99500	129000	69600	99300	100407.30	8.94	0	4874	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11691	27.67	1.87	12	0.09	3646.00	54061.00	195500	20220729	-48.39	88300	20230707	14.27	165000	-38.85	20230102	88300	14.27	20230707	188000	-46.33	20220801	88300	14.27	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
9	20230731	090622	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	700	2	0.70	49514800	496	0.83	99800	100000	99700	129000	69600	99300	99828.23	8.94	0	-76	103233	101266	98933	96966	94633	102250	97950	290	29700	2500	71490	100	1	11586575	11587	27.43	1.85	12	0.00	3646.00	54061.00	195500	20220729	-48.85	88300	20230707	13.25	165000	-39.39	20230102	88300	13.25	20230707	188000	-46.81	20220801	88300	13.25	20230707	1.10	Y	069620	2500	289 억	1036245	N	N	764	N	N
10	20230728	160625	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99300	3400	2	3.55	5857042000	59289	153.16	96700	100900	96600	124600	67200	95900	98787.40	8.81	0	16945	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11505	27.24	1.84	12	0.51	3646.00	54061.00	195500	20220729	-49.21	88300	20230707	12.46	165000	-39.82	20230102	88300	12.46	20230707	195500	-49.21	20220729	88300	12.46	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	764	N	N
11	20230728	150625	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98800	2900	2	3.02	5558711500	56277	145.38	96700	100900	96600	124600	67200	95900	98774.18	8.81	0	15941	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11448	27.10	1.83	12	0.49	3646.00	54061.00	195500	20220729	-49.46	88300	20230707	11.89	165000	-40.12	20230102	88300	11.89	20230707	195500	-49.46	20220729	88300	11.89	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
12	20230728	140621	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98300	2400	2	2.50	5201166600	52648	136.01	96700	100900	96600	124600	67200	95900	98791.40	8.81	0	14484	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11390	26.96	1.82	12	0.45	3646.00	54061.00	195500	20220729	-49.72	88300	20230707	11.33	165000	-40.42	20230102	88300	11.33	20230707	195500	-49.72	20220729	88300	11.33	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
13	20230728	130624	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	2200	2	2.29	4819098800	48755	125.95	96700	100900	96600	124600	67200	95900	98843.23	8.81	0	12614	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11366	26.91	1.81	12	0.42	3646.00	54061.00	195500	20220729	-49.82	88300	20230707	11.10	165000	-40.55	20230102	88300	11.10	20230707	195500	-49.82	20220729	88300	11.10	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
14	20230728	120621	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98600	2700	2	2.82	4493050500	45439	117.38	96700	100900	96600	124600	67200	95900	98880.99	8.81	0	12223	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11424	27.04	1.82	12	0.39	3646.00	54061.00	195500	20220729	-49.57	88300	20230707	11.66	165000	-40.24	20230102	88300	11.66	20230707	195500	-49.57	20220729	88300	11.66	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
15	20230728	110628	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98800	2900	2	3.02	4010799000	40564	104.79	96700	100900	96600	124600	67200	95900	98875.90	8.81	0	11119	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11448	27.10	1.83	12	0.35	3646.00	54061.00	195500	20220729	-49.46	88300	20230707	11.89	165000	-40.12	20230102	88300	11.89	20230707	195500	-49.46	20220729	88300	11.89	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
16	20230728	100619	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98800	2900	2	3.02	3149264700	31868	82.32	96700	100900	96600	124600	67200	95900	98822.25	8.81	0	8299	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11448	27.10	1.83	12	0.28	3646.00	54061.00	195500	20220729	-49.46	88300	20230707	11.89	165000	-40.12	20230102	88300	11.89	20230707	195500	-49.46	20220729	88300	11.89	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
17	20230728	090624	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	3800	2	3.96	854083400	8668	22.39	96700	99700	96600	124600	67200	95900	98533.23	8.81	0	4695	98300	97100	94800	93600	91300	97700	94200	290	28700	2500	69040	100	1	11586575	11552	27.35	1.84	12	0.07	3646.00	54061.00	195500	20220729	-49.00	88300	20230707	12.91	165000	-39.58	20230102	88300	12.91	20230707	195500	-49.00	20220729	88300	12.91	20230707	1.10	Y	069620	2500	289 억	1020581	N	N	812	N	N
18	20230727	160620	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	2700	2	2.90	3653566000	38515	79.78	92500	96000	92500	121100	65300	93200	94851.96	8.69	4066	14003	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	11112	26.30	1.77	12	0.33	3646.00	54061.00	195500	20220729	-50.95	88300	20230707	8.61	165000	-41.88	20230102	88300	8.61	20230707	195500	-50.95	20220729	88300	8.61	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	812	N	N
19	20230727	150622	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	2500	2	2.68	3241148600	34211	70.86	92500	96000	92500	121100	65300	93200	94739.95	8.69	4066	12264	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	11088	26.25	1.77	12	0.30	3646.00	54061.00	195500	20220729	-51.05	88300	20230707	8.38	165000	-42.00	20230102	88300	8.38	20230707	195500	-51.05	20220729	88300	8.38	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
20	20230727	140618	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94600	1400	2	1.50	2434084300	25736	53.31	92500	95500	92500	121100	65300	93200	94578.97	8.69	4066	8503	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	10961	25.95	1.75	12	0.22	3646.00	54061.00	195500	20220729	-51.61	88300	20230707	7.13	165000	-42.67	20230102	88300	7.13	20230707	195500	-51.61	20220729	88300	7.13	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
21	20230727	130618	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	2100	2	2.25	2040309500	21589	44.72	92500	95500	92500	121100	65300	93200	94506.90	8.69	4066	6713	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	11042	26.14	1.76	12	0.19	3646.00	54061.00	195500	20220729	-51.25	88300	20230707	7.93	165000	-42.24	20230102	88300	7.93	20230707	195500	-51.25	20220729	88300	7.93	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
22	20230727	120621	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95000	1800	2	1.93	1558330200	16524	34.23	92500	95400	92500	121100	65300	93200	94307.08	8.69	4066	4637	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	11007	26.06	1.76	12	0.14	3646.00	54061.00	195500	20220729	-51.41	88300	20230707	7.59	165000	-42.42	20230102	88300	7.59	20230707	195500	-51.41	20220729	88300	7.59	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
23	20230727	110621	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	700	2	0.75	1027570800	10922	22.62	92500	95000	92500	121100	65300	93200	94082.66	8.69	4066	1707	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	10880	25.75	1.74	12	0.09	3646.00	54061.00	195500	20220729	-51.97	88300	20230707	6.34	165000	-43.09	20230102	88300	6.34	20230707	195500	-51.97	20220729	88300	6.34	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
24	20230727	100619	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	700	2	0.75	612135400	6519	13.50	92500	94900	92500	121100	65300	93200	93900.20	8.69	4066	1555	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	10880	25.75	1.74	12	0.06	3646.00	54061.00	195500	20220729	-51.97	88300	20230707	6.34	165000	-43.09	20230102	88300	6.34	20230707	195500	-51.97	20220729	88300	6.34	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
25	20230727	090618	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94300	1100	2	1.18	179456600	1921	3.98	92500	94400	92500	121100	65300	93200	93418.32	8.69	4066	1245	99533	96366	94233	91066	88933	95300	90000	290	27900	2500	67100	100	1	11586575	10926	25.86	1.74	12	0.02	3646.00	54061.00	195500	20220729	-51.76	88300	20230707	6.80	165000	-42.85	20230102	88300	6.80	20230707	195500	-51.76	20220729	88300	6.80	20230707	1.12	Y	069620	2500	289 억	1007220	N	N	1352	N	N
26	20230726	160616	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	-3800	5	-3.92	4512078600	48050	171.04	97000	97400	92100	126100	67900	97000	93904.44	8.66	0	1063	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10799	25.56	1.72	12	0.41	3646.00	54061.00	195500	20220729	-52.33	88300	20230707	5.55	165000	-43.52	20230102	88300	5.55	20230707	195500	-52.33	20220729	88300	5.55	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	1352	N	N
27	20230726	150620	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-3700	5	-3.81	4257657200	45322	161.33	97000	97400	92100	126100	67900	97000	93942.39	8.66	0	1051	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10810	25.59	1.73	12	0.39	3646.00	54061.00	195500	20220729	-52.28	88300	20230707	5.66	165000	-43.45	20230102	88300	5.66	20230707	195500	-52.28	20220729	88300	5.66	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
28	20230726	140616	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	-4100	5	-4.23	3711753800	39449	140.42	97000	97400	92100	126100	67900	97000	94089.93	8.66	0	123	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10764	25.48	1.72	12	0.34	3646.00	54061.00	195500	20220729	-52.48	88300	20230707	5.21	165000	-43.70	20230102	88300	5.21	20230707	195500	-52.48	20220729	88300	5.21	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
29	20230726	130615	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	-4200	5	-4.33	2809743800	29745	105.88	97000	97400	92800	126100	67900	97000	94461.05	8.66	0	946	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10752	25.45	1.72	12	0.26	3646.00	54061.00	195500	20220729	-52.53	88300	20230707	5.10	165000	-43.76	20230102	88300	5.10	20230707	195500	-52.53	20220729	88300	5.10	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
30	20230726	120617	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	-3100	5	-3.20	2215692300	23374	83.20	97000	97400	93300	126100	67900	97000	94793.03	8.66	0	2701	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10880	25.75	1.74	12	0.20	3646.00	54061.00	195500	20220729	-51.97	88300	20230707	6.34	165000	-43.09	20230102	88300	6.34	20230707	195500	-51.97	20220729	88300	6.34	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
31	20230726	110613	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	-3200	5	-3.30	1896465600	19969	71.08	97000	97400	93300	126100	67900	97000	94970.48	8.66	0	2164	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10868	25.73	1.74	12	0.17	3646.00	54061.00	195500	20220729	-52.02	88300	20230707	6.23	165000	-43.15	20230102	88300	6.23	20230707	195500	-52.02	20220729	88300	6.23	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
32	20230726	100617	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94400	-2600	5	-2.68	1304716700	13672	48.67	97000	97400	94200	126100	67900	97000	95429.83	8.66	0	1840	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	10938	25.89	1.75	12	0.12	3646.00	54061.00	195500	20220729	-51.71	88300	20230707	6.91	165000	-42.79	20230102	88300	6.91	20230707	195500	-51.71	20220729	88300	6.91	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
33	20230726	090612	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96300	-700	5	-0.72	166538500	1720	6.12	97000	97400	96300	126100	67900	97000	96824.71	8.66	0	-711	98866	97932	96466	95532	94066	98400	96000	290	29100	2500	69840	100	1	11586575	11158	26.41	1.78	12	0.01	3646.00	54061.00	195500	20220729	-50.74	88300	20230707	9.06	165000	-41.64	20230102	88300	9.06	20230707	195500	-50.74	20220729	88300	9.06	20230707	1.13	Y	069620	2500	289 억	1003154	N	N	330	N	N
34	20230725	160611	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	1200	2	1.25	2698590500	27951	64.21	96400	97400	95000	124500	67100	95800	96546.64	8.55	0	9584	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11239	26.60	1.79	12	0.24	3646.00	54061.00	195500	20220729	-50.38	88300	20230707	9.85	165000	-41.21	20230102	88300	9.85	20230707	195500	-50.38	20220729	88300	9.85	20230707	1.12	Y	069620	2500	289 억	991164	N	N	330	N	N
35	20230725	150606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1300	2	1.36	2470793300	25602	58.81	96400	97400	95000	124500	67100	95800	96507.82	8.55	0	8871	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11251	26.63	1.80	12	0.22	3646.00	54061.00	195500	20220729	-50.33	88300	20230707	9.97	165000	-41.15	20230102	88300	9.97	20230707	195500	-50.33	20220729	88300	9.97	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
36	20230725	140607	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	1200	2	1.25	2161298200	22411	51.48	96400	97400	95000	124500	67100	95800	96439.17	8.55	0	7690	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11239	26.60	1.79	12	0.19	3646.00	54061.00	195500	20220729	-50.38	88300	20230707	9.85	165000	-41.21	20230102	88300	9.85	20230707	195500	-50.38	20220729	88300	9.85	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
37	20230725	130612	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97300	1500	2	1.57	1970535800	20443	46.96	96400	97400	95000	124500	67100	95800	96391.71	8.55	0	6997	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11274	26.69	1.80	12	0.18	3646.00	54061.00	195500	20220729	-50.23	88300	20230707	10.19	165000	-41.03	20230102	88300	10.19	20230707	195500	-50.23	20220729	88300	10.19	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
38	20230725	120611	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	1200	2	1.25	1596809600	16578	38.08	96400	97400	95000	124500	67100	95800	96321.00	8.55	0	5689	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11239	26.60	1.79	12	0.14	3646.00	54061.00	195500	20220729	-50.38	88300	20230707	9.85	165000	-41.21	20230102	88300	9.85	20230707	195500	-50.38	20220729	88300	9.85	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
39	20230725	110610	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	1000	2	1.04	1295728900	13478	30.96	96400	97100	95000	124500	67100	95800	96136.59	8.55	0	4207	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11216	26.55	1.79	12	0.12	3646.00	54061.00	195500	20220729	-50.49	88300	20230707	9.63	165000	-41.33	20230102	88300	9.63	20230707	195500	-50.49	20220729	88300	9.63	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
40	20230725	100609	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	800	2	0.84	921712100	9616	22.09	96400	96900	95000	124500	67100	95800	95851.92	8.55	0	2583	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11193	26.49	1.79	12	0.08	3646.00	54061.00	195500	20220729	-50.59	88300	20230707	9.40	165000	-41.45	20230102	88300	9.40	20230707	195500	-50.59	20220729	88300	9.40	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
41	20230725	090608	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	300	2	0.31	71864900	747	1.72	96400	96700	95800	124500	67100	95800	96204.69	8.55	0	82	100600	98200	96800	94400	93000	97500	93700	290	28700	2500	68970	100	1	11586575	11135	26.36	1.78	12	0.01	3646.00	54061.00	195500	20220729	-50.84	88300	20230707	8.83	165000	-41.76	20230102	88300	8.83	20230707	195500	-50.84	20220729	88300	8.83	20230707	1.12	Y	069620	2500	289 억	991164	N	N	725	N	N
42	20230724	160612	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	-2900	5	-2.94	4185364700	43463	133.14	99200	99200	95400	128300	69100	98700	96297.51	8.52	225	1655	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11100	26.28	1.77	12	0.38	3646.00	54061.00	195500	20220729	-51.00	88300	20230707	8.49	165000	-41.94	20230102	88300	8.49	20230707	195500	-51.00	20220729	88300	8.49	20230707	1.12	Y	069620	2500	289 억	987524	N	N	719	N	N
43	20230724	150607	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	-2800	5	-2.84	3937759600	40878	125.22	99200	99200	95400	128300	69100	98700	96329.56	8.52	225	1918	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11112	26.30	1.77	12	0.35	3646.00	54061.00	195500	20220729	-50.95	88300	20230707	8.61	165000	-41.88	20230102	88300	8.61	20230707	195500	-50.95	20220729	88300	8.61	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
44	20230724	140606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-3200	5	-3.24	3217373600	33343	102.14	99200	99200	95500	128300	69100	98700	96493.22	8.52	225	-795	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11065	26.19	1.77	12	0.29	3646.00	54061.00	195500	20220729	-51.15	88300	20230707	8.15	165000	-42.12	20230102	88300	8.15	20230707	195500	-51.15	20220729	88300	8.15	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
45	20230724	130606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	-2700	5	-2.74	2629568500	27202	83.33	99200	99200	95900	128300	69100	98700	96668.20	8.52	225	-1551	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11123	26.33	1.78	12	0.23	3646.00	54061.00	195500	20220729	-50.90	88300	20230707	8.72	165000	-41.82	20230102	88300	8.72	20230707	195500	-50.90	20220729	88300	8.72	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
46	20230724	120607	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	-2300	5	-2.33	2254952800	23305	71.39	99200	99200	96000	128300	69100	98700	96758.33	8.52	225	-2529	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11169	26.44	1.78	12	0.20	3646.00	54061.00	195500	20220729	-50.69	88300	20230707	9.17	165000	-41.58	20230102	88300	9.17	20230707	195500	-50.69	20220729	88300	9.17	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
47	20230724	110611	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	-2600	5	-2.63	1961297300	20254	62.04	99200	99200	96000	128300	69100	98700	96835.06	8.52	225	-2938	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11135	26.36	1.78	12	0.17	3646.00	54061.00	195500	20220729	-50.84	88300	20230707	8.83	165000	-41.76	20230102	88300	8.83	20230707	195500	-50.84	20220729	88300	8.83	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
48	20230724	100604	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	-2300	5	-2.33	1267867000	13050	39.98	99200	99200	96200	128300	69100	98700	97154.56	8.52	225	-4230	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11169	26.44	1.78	12	0.11	3646.00	54061.00	195500	20220729	-50.69	88300	20230707	9.17	165000	-41.58	20230102	88300	9.17	20230707	195500	-50.69	20220729	88300	9.17	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
49	20230724	090607	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	-1500	5	-1.52	327156400	3346	10.25	99200	99200	97000	128300	69100	98700	97775.37	8.52	225	-2250	101100	99900	98500	97300	95900	100500	97900	290	29600	2500	71060	100	1	11586575	11262	26.66	1.80	12	0.03	3646.00	54061.00	195500	20220729	-50.28	88300	20230707	10.08	165000	-41.09	20230102	88300	10.08	20230707	195500	-50.28	20220729	88300	10.08	20230707	1.12	Y	069620	2500	289 억	987524	N	N	553	N	N
50	20230721	160602	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98700	1400	2	1.44	3213447200	32577	142.64	97300	99700	97100	126400	68200	97300	98641.53	8.48	14	4574	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11436	27.07	1.83	12	0.28	3646.00	54061.00	195500	20220729	-49.51	88300	20230707	11.78	165000	-40.18	20230102	88300	11.78	20230707	195500	-49.51	20220729	88300	11.78	20230707	1.15	Y	069620	2500	289 억	982058	N	N	553	N	N
51	20230721	150605	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98200	900	2	0.92	2958826000	29991	131.32	97300	99700	97100	126400	68200	97300	98657.13	8.48	14	3649	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11378	26.93	1.82	12	0.26	3646.00	54061.00	195500	20220729	-49.77	88300	20230707	11.21	165000	-40.48	20230102	88300	11.21	20230707	195500	-49.77	20220729	88300	11.21	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
52	20230721	140601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	800	2	0.82	2222715200	22557	98.77	97300	99700	97100	126400	68200	97300	98537.71	8.48	14	5749	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11366	26.91	1.81	12	0.19	3646.00	54061.00	195500	20220729	-49.82	88300	20230707	11.10	165000	-40.55	20230102	88300	11.10	20230707	195500	-49.82	20220729	88300	11.10	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
53	20230721	130603	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	700	2	0.72	2070512200	21006	91.98	97300	99700	97100	126400	68200	97300	98567.66	8.48	14	5828	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11355	26.88	1.81	12	0.18	3646.00	54061.00	195500	20220729	-49.87	88300	20230707	10.99	165000	-40.61	20230102	88300	10.99	20230707	195500	-49.87	20220729	88300	10.99	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
54	20230721	120610	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98700	1400	2	1.44	1902235800	19293	84.48	97300	99700	97100	126400	68200	97300	98597.20	8.48	14	5825	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11436	27.07	1.83	12	0.17	3646.00	54061.00	195500	20220729	-49.51	88300	20230707	11.78	165000	-40.18	20230102	88300	11.78	20230707	195500	-49.51	20220729	88300	11.78	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
55	20230721	110607	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99100	1800	2	1.85	1713887000	17382	76.11	97300	99700	97100	126400	68200	97300	98601.25	8.48	14	5784	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11482	27.18	1.83	12	0.15	3646.00	54061.00	195500	20220729	-49.31	88300	20230707	12.23	165000	-39.94	20230102	88300	12.23	20230707	195500	-49.31	20220729	88300	12.23	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
56	20230721	100606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	300	2	0.31	502407900	5134	22.48	97300	98500	97100	126400	68200	97300	97858.96	8.48	14	1754	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11308	26.77	1.81	12	0.04	3646.00	54061.00	195500	20220729	-50.08	88300	20230707	10.53	165000	-40.85	20230102	88300	10.53	20230707	195500	-50.08	20220729	88300	10.53	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
57	20230721	090606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98400	1100	2	1.13	142106100	1450	6.35	97300	98400	97100	126400	68200	97300	98004.21	8.48	14	968	99966	98632	97066	95732	94166	97850	94950	290	29100	2500	70050	100	1	11586575	11401	26.99	1.82	12	0.01	3646.00	54061.00	195500	20220729	-49.67	88300	20230707	11.44	165000	-40.36	20230102	88300	11.44	20230707	195500	-49.67	20220729	88300	11.44	20230707	1.15	Y	069620	2500	289 억	982058	N	N	1205	N	N
58	20230720	160601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97300	-200	5	-0.21	2218059700	22835	63.39	97500	98400	95500	126700	68300	97500	97133.73	8.41	0	6836	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11274	26.69	1.80	12	0.20	3646.00	54061.00	195500	20220729	-50.23	88300	20230707	10.19	165000	-41.03	20230102	88300	10.19	20230707	195500	-50.23	20220729	88300	10.19	20230707	1.16	Y	069620	2500	289 억	974936	N	N	1205	N	N
59	20230720	150600	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	-400	5	-0.41	1910473500	19670	54.60	97500	98400	95500	126700	68300	97500	97126.26	8.41	0	5032	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11251	26.63	1.80	12	0.17	3646.00	54061.00	195500	20220729	-50.33	88300	20230707	9.97	165000	-41.15	20230102	88300	9.97	20230707	195500	-50.33	20220729	88300	9.97	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
60	20230720	140600	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97500	0	3	0.00	1261047700	12966	35.99	97500	98400	95500	126700	68300	97500	97258.04	8.41	0	850	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11297	26.74	1.80	12	0.11	3646.00	54061.00	195500	20220729	-50.13	88300	20230707	10.42	165000	-40.91	20230102	88300	10.42	20230707	195500	-50.13	20220729	88300	10.42	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
61	20230720	130559	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97700	200	2	0.21	1063506000	10943	30.38	97500	98400	95500	126700	68300	97500	97185.96	8.41	0	-68	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11320	26.80	1.81	12	0.09	3646.00	54061.00	195500	20220729	-50.03	88300	20230707	10.65	165000	-40.79	20230102	88300	10.65	20230707	195500	-50.03	20220729	88300	10.65	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
62	20230720	120604	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97800	300	2	0.31	888285300	9150	25.40	97500	98400	95500	126700	68300	97500	97080.36	8.41	0	-533	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11332	26.82	1.81	12	0.08	3646.00	54061.00	195500	20220729	-49.97	88300	20230707	10.76	165000	-40.73	20230102	88300	10.76	20230707	195500	-49.97	20220729	88300	10.76	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
63	20230720	110603	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98200	700	2	0.72	743223800	7667	21.28	97500	98400	95500	126700	68300	97500	96938.02	8.41	0	-575	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11378	26.93	1.82	12	0.07	3646.00	54061.00	195500	20220729	-49.77	88300	20230707	11.21	165000	-40.48	20230102	88300	11.21	20230707	195500	-49.77	20220729	88300	11.21	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
64	20230720	100557	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	100	2	0.10	538269400	5578	15.48	97500	97700	95500	126700	68300	97500	96498.64	8.41	0	-746	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11308	26.77	1.81	12	0.05	3646.00	54061.00	195500	20220729	-50.08	88300	20230707	10.53	165000	-40.85	20230102	88300	10.53	20230707	195500	-50.08	20220729	88300	10.53	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
65	20230720	090557	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-2000	5	-2.05	248852300	2589	7.19	97500	97500	95500	126700	68300	97500	96119.08	8.41	0	-1837	100366	98932	97066	95632	93766	99650	96350	290	29200	2500	70200	100	1	11586575	11065	26.19	1.77	12	0.02	3646.00	54061.00	195500	20220729	-51.15	88300	20230707	8.15	165000	-42.12	20230102	88300	8.15	20230707	195500	-51.15	20220729	88300	8.15	20230707	1.16	Y	069620	2500	289 억	974936	N	N	681	N	N
66	20230719	160609	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97500	2000	2	2.09	3500853800	35986	111.64	95400	98500	95200	124100	66900	95500	97283.68	8.26	0	17748	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11297	26.74	1.80	12	0.31	3646.00	54061.00	195500	20220729	-50.13	88300	20230707	10.42	165000	-40.91	20230102	88300	10.42	20230707	195500	-50.13	20220729	88300	10.42	20230707	1.12	Y	069620	2500	289 억	957461	N	N	681	N	N
67	20230719	150608	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	1700	2	1.78	3203539700	32931	102.16	95400	98500	95200	124100	66900	95500	97280.37	8.26	0	16515	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11262	26.66	1.80	12	0.28	3646.00	54061.00	195500	20220729	-50.28	88300	20230707	10.08	165000	-41.09	20230102	88300	10.08	20230707	195500	-50.28	20220729	88300	10.08	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
68	20230719	140609	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97300	1800	2	1.88	2804144400	28822	89.41	95400	98500	95200	124100	66900	95500	97291.80	8.26	0	14061	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11274	26.69	1.80	12	0.25	3646.00	54061.00	195500	20220729	-50.23	88300	20230707	10.19	165000	-41.03	20230102	88300	10.19	20230707	195500	-50.23	20220729	88300	10.19	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
69	20230719	130603	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98300	2800	2	2.93	2346557000	24145	74.91	95400	98400	95200	124100	66900	95500	97186.04	8.26	0	12468	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11390	26.96	1.82	12	0.21	3646.00	54061.00	195500	20220729	-49.72	88300	20230707	11.33	165000	-40.42	20230102	88300	11.33	20230707	195500	-49.72	20220729	88300	11.33	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
70	20230719	120609	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	1500	2	1.57	1926709600	19858	61.61	95400	98300	95200	124100	66900	95500	97024.35	8.26	0	9979	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11239	26.60	1.79	12	0.17	3646.00	54061.00	195500	20220729	-50.38	88300	20230707	9.85	165000	-41.21	20230102	88300	9.85	20230707	195500	-50.38	20220729	88300	9.85	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
71	20230719	110609	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97700	2200	2	2.30	1664648300	17169	53.26	95400	98300	95200	124100	66900	95500	96956.63	8.26	0	8580	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11320	26.80	1.81	12	0.15	3646.00	54061.00	195500	20220729	-50.03	88300	20230707	10.65	165000	-40.79	20230102	88300	10.65	20230707	195500	-50.03	20220729	88300	10.65	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
72	20230719	100604	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96700	1200	2	1.26	925387000	9586	29.74	95400	97600	95200	124100	66900	95500	96535.26	8.26	0	4286	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11204	26.52	1.79	12	0.08	3646.00	54061.00	195500	20220729	-50.54	88300	20230707	9.51	165000	-41.39	20230102	88300	9.51	20230707	195500	-50.54	20220729	88300	9.51	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
73	20230719	090604	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	400	2	0.42	47786300	498	1.54	95400	96200	95400	124100	66900	95500	95956.43	8.26	0	223	97900	96700	95600	94400	93300	96150	93850	290	28600	2500	68760	100	1	11586575	11112	26.30	1.77	12	0.00	3646.00	54061.00	195500	20220729	-50.95	88300	20230707	8.61	165000	-41.88	20230102	88300	8.61	20230707	195500	-50.95	20220729	88300	8.61	20230707	1.12	Y	069620	2500	289 억	957461	N	N	1388	N	N
74	20230718	160604	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-100	5	-0.10	3063623200	32186	87.17	95600	96800	94500	124200	67000	95600	95184.96	8.12	0	15424	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11065	26.19	1.77	12	0.28	3646.00	54061.00	195500	20220729	-51.15	88300	20230707	8.15	165000	-42.12	20230102	88300	8.15	20230707	195500	-51.15	20220729	88300	8.15	20230707	1.13	Y	069620	2500	289 억	940359	N	N	1388	N	N
75	20230718	150603	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	-200	5	-0.21	2872656900	30186	81.75	95600	96800	94500	124200	67000	95600	95165.21	8.12	0	14498	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11054	26.17	1.76	12	0.26	3646.00	54061.00	195500	20220729	-51.20	88300	20230707	8.04	165000	-42.18	20230102	88300	8.04	20230707	195500	-51.20	20220729	88300	8.04	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
76	20230718	140601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	-700	5	-0.73	2350140000	24695	66.88	95600	96800	94500	124200	67000	95600	95166.63	8.12	0	11835	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	10996	26.03	1.76	12	0.21	3646.00	54061.00	195500	20220729	-51.46	88300	20230707	7.47	165000	-42.48	20230102	88300	7.47	20230707	195500	-51.46	20220729	88300	7.47	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
77	20230718	130601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95000	-600	5	-0.63	1951128300	20482	55.47	95600	96800	94500	124200	67000	95600	95260.63	8.12	0	9530	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11007	26.06	1.76	12	0.18	3646.00	54061.00	195500	20220729	-51.41	88300	20230707	7.59	165000	-42.42	20230102	88300	7.59	20230707	195500	-51.41	20220729	88300	7.59	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
78	20230718	120606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95200	-400	5	-0.42	1569155400	16457	44.57	95600	96800	94500	124200	67000	95600	95348.81	8.12	0	6745	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11030	26.11	1.76	12	0.14	3646.00	54061.00	195500	20220729	-51.30	88300	20230707	7.81	165000	-42.30	20230102	88300	7.81	20230707	195500	-51.30	20220729	88300	7.81	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
79	20230718	110606	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-100	5	-0.10	1182809400	12396	33.57	95600	96800	94500	124200	67000	95600	95418.64	8.12	0	4005	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11065	26.19	1.77	12	0.11	3646.00	54061.00	195500	20220729	-51.15	88300	20230707	8.15	165000	-42.12	20230102	88300	8.15	20230707	195500	-51.15	20220729	88300	8.15	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
80	20230718	100559	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	-200	5	-0.21	554823000	5781	15.66	95600	96800	95200	124200	67000	95600	95973.53	8.12	0	1613	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11054	26.17	1.76	12	0.05	3646.00	54061.00	195500	20220729	-51.20	88300	20230707	8.04	165000	-42.18	20230102	88300	8.04	20230707	195500	-51.20	20220729	88300	8.04	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
81	20230718	090600	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	800	2	0.84	100627400	1047	2.84	95600	96700	95600	124200	67000	95600	96110.22	8.12	0	514	100400	98000	96800	94400	93200	97400	93800	290	28600	2500	68830	100	1	11586575	11169	26.44	1.78	12	0.01	3646.00	54061.00	195500	20220729	-50.69	88300	20230707	9.17	165000	-41.58	20230102	88300	9.17	20230707	195500	-50.69	20220729	88300	9.17	20230707	1.13	Y	069620	2500	289 억	940359	N	N	3362	N	N
82	20230717	160601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	-4000	5	-4.02	3548872100	36890	84.71	99200	99200	95600	129400	69800	99600	96201.33	8.15	0	-5180	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11077	26.22	1.77	12	0.32	3646.00	54061.00	195500	20220729	-51.10	88300	20230707	8.27	165000	-42.06	20230102	88300	8.27	20230707	195500	-51.10	20220729	88300	8.27	20230707	1.18	Y	069620	2500	289 억	944814	N	N	3362	N	N
83	20230717	150557	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	-3900	5	-3.92	3194740400	33187	76.21	99200	99200	95600	129400	69800	99600	96264.41	8.15	0	-4446	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11088	26.25	1.77	12	0.29	3646.00	54061.00	195500	20220729	-51.05	88300	20230707	8.38	165000	-42.00	20230102	88300	8.38	20230707	195500	-51.05	20220729	88300	8.38	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
84	20230717	140600	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	-3900	5	-3.92	2755181700	28598	65.67	99200	99200	95600	129400	69800	99600	96341.31	8.15	0	-5282	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11088	26.25	1.77	12	0.25	3646.00	54061.00	195500	20220729	-51.05	88300	20230707	8.38	165000	-42.00	20230102	88300	8.38	20230707	195500	-51.05	20220729	88300	8.38	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
85	20230717	130556	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	-4000	5	-4.02	2376283100	24638	56.58	99200	99200	95600	129400	69800	99600	96447.38	8.15	0	-4942	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11077	26.22	1.77	12	0.21	3646.00	54061.00	195500	20220729	-51.10	88300	20230707	8.27	165000	-42.06	20230102	88300	8.27	20230707	195500	-51.10	20220729	88300	8.27	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
86	20230717	120603	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	-3900	5	-3.92	1972522800	20421	46.89	99200	99200	95600	129400	69800	99600	96592.27	8.15	0	-4969	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11088	26.25	1.77	12	0.18	3646.00	54061.00	195500	20220729	-51.05	88300	20230707	8.38	165000	-42.00	20230102	88300	8.38	20230707	195500	-51.05	20220729	88300	8.38	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
87	20230717	110555	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	-3500	5	-3.51	1516007900	15657	35.95	99200	99200	96000	129400	69800	99600	96825.50	8.15	0	-4592	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11135	26.36	1.78	12	0.14	3646.00	54061.00	195500	20220729	-50.84	88300	20230707	8.83	165000	-41.76	20230102	88300	8.83	20230707	195500	-50.84	20220729	88300	8.83	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
88	20230717	100557	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	-2800	5	-2.81	837686500	8631	19.82	99200	99200	96200	129400	69800	99600	97054.38	8.15	0	-2624	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11216	26.55	1.79	12	0.07	3646.00	54061.00	195500	20220729	-50.49	88300	20230707	9.63	165000	-41.33	20230102	88300	9.63	20230707	195500	-50.49	20220729	88300	9.63	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
89	20230717	090555	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96700	-2900	5	-2.91	152857800	1562	3.59	99200	99200	96500	129400	69800	99600	97855.84	8.15	0	-628	102666	101132	99066	97532	95466	101900	98300	290	29800	2500	71710	100	1	11586575	11204	26.52	1.79	12	0.01	3646.00	54061.00	195500	20220729	-50.54	88300	20230707	9.51	165000	-41.39	20230102	88300	9.51	20230707	195500	-50.54	20220729	88300	9.51	20230707	1.18	Y	069620	2500	289 억	944814	N	N	6924	N	N
90	20230714	160555	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	99600	2400	2	2.47	4220419700	42832	94.29	97400	100600	97000	126300	68100	97200	98532.07	8.11	0	5193	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11540	27.32	1.84	12	0.37	3646.00	54061.00	195500	20220729	-49.05	88300	20230707	12.80	165000	-39.64	20230102	88300	12.80	20230707	195500	-49.05	20220729	88300	12.80	20230707	1.24	Y	069620	2500	289 억	940000	N	N	6924	N	N
91	20230714	150559	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98400	1200	2	1.23	2608058700	26637	58.64	97400	98900	97000	126300	68100	97200	97911.13	8.11	0	5655	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11401	26.99	1.82	12	0.23	3646.00	54061.00	195500	20220729	-49.67	88300	20230707	11.44	165000	-40.36	20230102	88300	11.44	20230707	195500	-49.67	20220729	88300	11.44	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
92	20230714	140600	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	800	2	0.82	1750492400	17918	39.45	97400	98600	97000	126300	68100	97200	97694.63	8.11	0	3066	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11355	26.88	1.81	12	0.15	3646.00	54061.00	195500	20220729	-49.87	88300	20230707	10.99	165000	-40.61	20230102	88300	10.99	20230707	195500	-49.87	20220729	88300	10.99	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
93	20230714	130552	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	800	2	0.82	1501826800	15379	33.86	97400	98600	97000	126300	68100	97200	97654.39	8.11	0	2497	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11355	26.88	1.81	12	0.13	3646.00	54061.00	195500	20220729	-49.87	88300	20230707	10.99	165000	-40.61	20230102	88300	10.99	20230707	195500	-49.87	20220729	88300	10.99	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
94	20230714	120554	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97800	600	2	0.62	1217766400	12478	27.47	97400	98600	97000	126300	68100	97200	97593.08	8.11	0	1857	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11332	26.82	1.81	12	0.11	3646.00	54061.00	195500	20220729	-49.97	88300	20230707	10.76	165000	-40.73	20230102	88300	10.76	20230707	195500	-49.97	20220729	88300	10.76	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
95	20230714	110558	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97900	700	2	0.72	933459300	9573	21.07	97400	98600	97000	126300	68100	97200	97509.59	8.11	0	1802	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11343	26.85	1.81	12	0.08	3646.00	54061.00	195500	20220729	-49.92	88300	20230707	10.87	165000	-40.67	20230102	88300	10.87	20230707	195500	-49.92	20220729	88300	10.87	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
96	20230714	100601	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	-200	5	-0.21	633844600	6501	14.31	97400	98600	97000	126300	68100	97200	97499.55	8.11	0	970	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11239	26.60	1.79	12	0.06	3646.00	54061.00	195500	20220729	-50.38	88300	20230707	9.85	165000	-41.21	20230102	88300	9.85	20230707	195500	-50.38	20220729	88300	9.85	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
97	20230714	090557	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98300	1100	2	1.13	226711200	2317	5.10	97400	98600	97000	126300	68100	97200	97846.87	8.11	0	981	100200	98700	97500	96000	94800	99450	96750	290	29100	2500	69980	100	1	11586575	11390	26.96	1.82	12	0.02	3646.00	54061.00	195500	20220729	-49.72	88300	20230707	11.33	165000	-40.42	20230102	88300	11.33	20230707	195500	-49.72	20220729	88300	11.33	20230707	1.24	Y	069620	2500	289 억	940000	N	N	5510	N	N
98	20230713	160554	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	1200	2	1.25	4420748500	45398	104.04	97000	99000	96300	124800	67200	96000	97377.69	8.07	0	4396	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11262	26.66	1.80	12	0.39	3646.00	54061.00	195500	20220729	-50.28	88300	20230707	10.08	165000	-41.09	20230102	88300	10.08	20230707	195500	-50.28	20220729	88300	10.08	20230707	1.25	Y	069620	2500	289 억	934465	N	N	5510	N	N
99	20230713	150551	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1100	2	1.15	3805368100	39062	89.52	97000	99000	96300	124800	67200	96000	97418.67	8.07	0	4837	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11251	26.63	1.80	12	0.34	3646.00	54061.00	195500	20220729	-50.33	88300	20230707	9.97	165000	-41.15	20230102	88300	9.97	20230707	195500	-50.33	20220729	88300	9.97	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
100	20230713	140550	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1100	2	1.15	3469269900	35596	81.57	97000	99000	96300	124800	67200	96000	97462.35	8.07	0	4118	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11251	26.63	1.80	12	0.31	3646.00	54061.00	195500	20220729	-50.33	88300	20230707	9.97	165000	-41.15	20230102	88300	9.97	20230707	195500	-50.33	20220729	88300	9.97	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
101	20230713	130553	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96700	700	2	0.73	3127093500	32056	73.46	97000	99000	96300	124800	67200	96000	97550.96	8.07	0	3494	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11204	26.52	1.79	12	0.28	3646.00	54061.00	195500	20220729	-50.54	88300	20230707	9.51	165000	-41.39	20230102	88300	9.51	20230707	195500	-50.54	20220729	88300	9.51	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
102	20230713	120548	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97700	1700	2	1.77	2817966000	28873	66.17	97000	99000	96300	124800	67200	96000	97598.66	8.07	0	3921	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11320	26.80	1.81	12	0.25	3646.00	54061.00	195500	20220729	-50.03	88300	20230707	10.65	165000	-40.79	20230102	88300	10.65	20230707	195500	-50.03	20220729	88300	10.65	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
103	20230713	110553	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	2100	2	2.19	2327374300	23843	54.64	97000	99000	96300	124800	67200	96000	97612.48	8.07	0	2890	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11366	26.91	1.81	12	0.21	3646.00	54061.00	195500	20220729	-49.82	88300	20230707	11.10	165000	-40.55	20230102	88300	11.10	20230707	195500	-49.82	20220729	88300	11.10	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
104	20230713	100551	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1100	2	1.15	1161303800	11962	27.41	97000	97800	96300	124800	67200	96000	97082.75	8.07	0	21	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11251	26.63	1.80	12	0.10	3646.00	54061.00	195500	20220729	-50.33	88300	20230707	9.97	165000	-41.15	20230102	88300	9.97	20230707	195500	-50.33	20220729	88300	9.97	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
105	20230713	090520	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	600	2	0.62	71454600	737	1.69	97000	97400	96400	124800	67200	96000	96953.32	8.07	0	179	98800	97400	95400	94000	92000	98100	94700	290	28800	2500	69120	100	1	11586575	11193	26.49	1.79	12	0.01	3646.00	54061.00	195500	20220729	-50.59	88300	20230707	9.40	165000	-41.45	20230102	88300	9.40	20230707	195500	-50.59	20220729	88300	9.40	20230707	1.25	Y	069620	2500	289 억	934465	N	N	2266	N	N
106	20230712	160548	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	3200	2	3.45	4136055500	43570	199.72	93400	96800	93400	120600	65000	92800	94927.10	7.92	0	13662	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	11123	26.33	1.78	12	0.38	3646.00	54061.00	195500	20220729	-50.90	88300	20230707	8.72	165000	-41.82	20230102	88300	8.72	20230707	195500	-50.90	20220729	88300	8.72	20230707	1.24	Y	069620	2500	289 억	917687	N	N	2266	N	N
107	20230712	150544	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	3300	2	3.56	3844869200	40536	185.81	93400	96800	93400	120600	65000	92800	94850.73	7.92	0	13150	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	11135	26.36	1.78	12	0.35	3646.00	54061.00	195500	20220729	-50.84	88300	20230707	8.83	165000	-41.76	20230102	88300	8.83	20230707	195500	-50.84	20220729	88300	8.83	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
108	20230712	140544	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	3400	2	3.66	3161731500	33429	153.23	93400	96200	93400	120600	65000	92800	94580.50	7.92	0	11003	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	11146	26.39	1.78	12	0.29	3646.00	54061.00	195500	20220729	-50.79	88300	20230707	8.95	165000	-41.70	20230102	88300	8.95	20230707	195500	-50.79	20220729	88300	8.95	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
109	20230712	130547	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94500	1700	2	1.83	2135164400	22646	103.80	93400	95000	93400	120600	65000	92800	94284.39	7.92	0	6181	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	10949	25.92	1.75	12	0.20	3646.00	54061.00	195500	20220729	-51.66	88300	20230707	7.02	165000	-42.73	20230102	88300	7.02	20230707	195500	-51.66	20220729	88300	7.02	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
110	20230712	120546	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94500	1700	2	1.83	1698027900	18026	82.63	93400	94900	93400	120600	65000	92800	94198.82	7.92	0	5041	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	10949	25.92	1.75	12	0.16	3646.00	54061.00	195500	20220729	-51.66	88300	20230707	7.02	165000	-42.73	20230102	88300	7.02	20230707	195500	-51.66	20220729	88300	7.02	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
111	20230712	110546	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94400	1600	2	1.72	1324075800	14063	64.46	93400	94900	93400	120600	65000	92800	94153.15	7.92	0	4064	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	10938	25.89	1.75	12	0.12	3646.00	54061.00	195500	20220729	-51.71	88300	20230707	6.91	165000	-42.79	20230102	88300	6.91	20230707	195500	-51.71	20220729	88300	6.91	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
112	20230712	100548	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94400	1600	2	1.72	811978500	8648	39.64	93400	94500	93400	120600	65000	92800	93892.06	7.92	0	3355	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	10938	25.89	1.75	12	0.07	3646.00	54061.00	195500	20220729	-51.71	88300	20230707	6.91	165000	-42.79	20230102	88300	6.91	20230707	195500	-51.71	20220729	88300	6.91	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
113	20230712	090547	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	800	2	0.86	70185100	750	3.44	93400	93800	93400	120600	65000	92800	93580.13	7.92	0	402	94333	93566	92733	91966	91133	93950	92350	290	27800	2500	66810	100	1	11586575	10845	25.67	1.73	12	0.01	3646.00	54061.00	195500	20220729	-52.12	88300	20230707	6.00	165000	-43.27	20230102	88300	6.00	20230707	195500	-52.12	20220729	88300	6.00	20230707	1.24	Y	069620	2500	289 억	917687	N	N	1357	N	N
114	20230711	160539	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	1000	2	1.09	1997317700	21562	67.98	92500	93500	91900	119300	64300	91800	92630.83	7.88	0	3514	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10752	25.45	1.72	12	0.19	3646.00	54061.00	195500	20220729	-52.53	88300	20230707	5.10	165000	-43.76	20230102	88300	5.10	20230707	195500	-52.53	20220729	88300	5.10	20230707	1.25	Y	069620	2500	289 억	913398	N	N	1357	N	N
115	20230711	150539	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	1100	2	1.20	1825134100	19708	62.14	92500	93500	91900	119300	64300	91800	92609.08	7.88	0	3117	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10764	25.48	1.72	12	0.17	3646.00	54061.00	195500	20220729	-52.48	88300	20230707	5.21	165000	-43.70	20230102	88300	5.21	20230707	195500	-52.48	20220729	88300	5.21	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
116	20230711	140536	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	600	2	0.65	1478364700	15972	50.36	92500	93500	91900	119300	64300	91800	92560.11	7.88	0	1203	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10706	25.34	1.71	12	0.14	3646.00	54061.00	195500	20220729	-52.74	88300	20230707	4.64	165000	-44.00	20230102	88300	4.64	20230707	195500	-52.74	20220729	88300	4.64	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
117	20230711	130528	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	600	2	0.65	1274961900	13767	43.41	92500	93500	91900	119300	64300	91800	92610.41	7.88	0	1082	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10706	25.34	1.71	12	0.12	3646.00	54061.00	195500	20220729	-52.74	88300	20230707	4.64	165000	-44.00	20230102	88300	4.64	20230707	195500	-52.74	20220729	88300	4.64	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
118	20230711	120542	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	400	2	0.44	1181198200	12750	40.20	92500	93500	91900	119300	64300	91800	92643.46	7.88	0	1067	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10683	25.29	1.71	12	0.11	3646.00	54061.00	195500	20220729	-52.84	88300	20230707	4.42	165000	-44.12	20230102	88300	4.42	20230707	195500	-52.84	20220729	88300	4.42	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
119	20230711	110544	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92000	200	2	0.22	966468900	10418	32.85	92500	93500	92000	119300	64300	91800	92769.79	7.88	0	358	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10660	25.23	1.70	12	0.09	3646.00	54061.00	195500	20220729	-52.94	88300	20230707	4.19	165000	-44.24	20230102	88300	4.19	20230707	195500	-52.94	20220729	88300	4.19	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
120	20230711	100542	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	900	2	0.98	660742000	7104	22.40	92500	93500	92000	119300	64300	91800	93011.05	7.88	0	1565	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10741	25.43	1.71	12	0.06	3646.00	54061.00	195500	20220729	-52.58	88300	20230707	4.98	165000	-43.82	20230102	88300	4.98	20230707	195500	-52.58	20220729	88300	4.98	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
121	20230711	090542	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	600	2	0.65	43686300	473	1.49	92500	92600	92000	119300	64300	91800	92368.45	7.88	0	94	95266	93532	92466	90732	89666	93000	90200	290	27500	2500	66090	100	1	11586575	10706	25.34	1.71	12	0.00	3646.00	54061.00	195500	20220729	-52.74	88300	20230707	4.64	165000	-44.00	20230102	88300	4.64	20230707	195500	-52.74	20220729	88300	4.64	20230707	1.25	Y	069620	2500	289 억	913398	N	N	3009	N	N
122	20230710	160538	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	91800	-600	5	-0.65	2929460800	31690	42.00	92400	94200	91400	120100	64700	92400	92442.07	7.92	0	-4222	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10636	25.18	1.70	12	0.27	3646.00	54061.00	195500	20220729	-53.04	88300	20230707	3.96	165000	-44.36	20230102	88300	3.96	20230707	195500	-53.04	20220729	88300	3.96	20230707	1.23	Y	069620	2500	289 억	917611	N	N	3009	N	N
123	20230710	150537	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	-200	5	-0.22	2566621900	27742	36.76	92400	94200	91400	120100	64700	92400	92517.55	7.92	0	-2725	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10683	25.29	1.71	12	0.24	3646.00	54061.00	195500	20220729	-52.84	88300	20230707	4.42	165000	-44.12	20230102	88300	4.42	20230707	195500	-52.84	20220729	88300	4.42	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
124	20230710	140533	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	0	3	0.00	2158200100	23314	30.90	92400	94200	91400	120100	64700	92400	92570.99	7.92	0	-2402	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10706	25.34	1.71	12	0.20	3646.00	54061.00	195500	20220729	-52.74	88300	20230707	4.64	165000	-44.00	20230102	88300	4.64	20230707	195500	-52.74	20220729	88300	4.64	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
125	20230710	130528	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92100	-300	5	-0.32	1816172200	19606	25.98	92400	94200	91400	120100	64700	92400	92633.49	7.92	0	-1797	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10671	25.26	1.70	12	0.17	3646.00	54061.00	195500	20220729	-52.89	88300	20230707	4.30	165000	-44.18	20230102	88300	4.30	20230707	195500	-52.89	20220729	88300	4.30	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
126	20230710	120538	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	100	2	0.11	1613571400	17411	23.07	92400	94200	91400	120100	64700	92400	92675.40	7.92	0	-836	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10718	25.37	1.71	12	0.15	3646.00	54061.00	195500	20220729	-52.69	88300	20230707	4.76	165000	-43.94	20230102	88300	4.76	20230707	195500	-52.69	20220729	88300	4.76	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
127	20230710	110539	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	200	2	0.22	1387936700	14974	19.84	92400	94200	91400	120100	64700	92400	92689.78	7.92	0	-18	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10729	25.40	1.71	12	0.13	3646.00	54061.00	195500	20220729	-52.63	88300	20230707	4.87	165000	-43.88	20230102	88300	4.87	20230707	195500	-52.63	20220729	88300	4.87	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
128	20230710	100539	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	600	2	0.65	1151458200	12427	16.47	92400	94200	91400	120100	64700	92400	92657.78	7.92	0	1133	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10776	25.51	1.72	12	0.11	3646.00	54061.00	195500	20220729	-52.43	88300	20230707	5.32	165000	-43.64	20230102	88300	5.32	20230707	195500	-52.43	20220729	88300	5.32	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
129	20230710	090533	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	91700	-700	5	-0.76	159829300	1742	2.31	92400	92400	91400	120100	64700	92400	91750.46	7.92	0	-1108	95133	93766	91033	89666	86933	94450	90350	290	27700	2500	66520	100	1	11586575	10625	25.15	1.70	12	0.02	3646.00	54061.00	195500	20220729	-53.09	88300	20230707	3.85	165000	-44.42	20230102	88300	3.85	20230707	195500	-53.09	20220729	88300	3.85	20230707	1.23	Y	069620	2500	289 억	917611	N	N	7271	N	N
130	20230707	160530	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92400	500	2	0.54	6794152700	75297	123.15	91500	92400	88300	119400	64400	91900	90229.74	7.89	0	-6009	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10706	25.34	1.71	12	0.65	3646.00	54061.00	195500	20220729	-52.74	88300	20230707	4.64	165000	-44.00	20230102	88300	4.64	20230707	195500	-52.74	20220729	88300	4.64	20230707	1.21	Y	069620	2500	289 억	914713	N	N	7271	N	N
131	20230707	150533	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91900	0	3	0.00	6321204200	70168	114.76	91500	92200	88300	119400	64400	91900	90086.71	7.89	0	-7240	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10648	25.21	1.70	12	0.61	3646.00	54061.00	195500	20220729	-52.99	88300	20230707	4.08	165000	-44.30	20230102	88300	4.08	20230707	195500	-52.99	20220729	88300	4.08	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
132	20230707	140542	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91600	-300	5	-0.33	5455803300	60734	99.33	91500	92000	88300	119400	64400	91900	89831.12	7.89	0	-8959	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10613	25.12	1.69	12	0.52	3646.00	54061.00	195500	20220729	-53.15	88300	20230707	3.74	165000	-44.48	20230102	88300	3.74	20230707	195500	-53.15	20220729	88300	3.74	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
133	20230707	130537	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	90500	-1400	5	-1.52	4722800100	52709	86.21	91500	91500	88300	119400	64400	91900	89601.40	7.89	0	-12508	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10486	24.82	1.67	12	0.45	3646.00	54061.00	195500	20220729	-53.71	88300	20230707	2.49	165000	-45.15	20230102	88300	2.49	20230707	195500	-53.71	20220729	88300	2.49	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
134	20230707	120538	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	89900	-2000	5	-2.18	4320261500	48254	78.92	91500	91500	88300	119400	64400	91900	89531.68	7.89	0	-15560	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10416	24.66	1.66	12	0.42	3646.00	54061.00	195500	20220729	-54.02	88300	20230707	1.81	165000	-45.52	20230102	88300	1.81	20230707	195500	-54.02	20220729	88300	1.81	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
135	20230707	110538	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	88500	-3400	5	-3.70	3359581400	37456	61.26	91500	91500	88400	119400	64400	91900	89694.08	7.89	0	-17854	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10254	24.27	1.64	12	0.32	3646.00	54061.00	195500	20220729	-54.73	88400	20230707	0.11	165000	-46.36	20230102	88400	0.11	20230707	195500	-54.73	20220729	88400	0.11	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
136	20230707	100533	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	89800	-2100	5	-2.29	1544412800	17111	27.99	91500	91500	89500	119400	64400	91900	90258.48	7.89	0	-8984	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10405	24.63	1.66	12	0.15	3646.00	54061.00	195500	20220729	-54.07	89500	20230707	0.34	165000	-45.58	20230102	89500	0.34	20230707	195500	-54.07	20220729	89500	0.34	20230707	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
137	20230707	090531	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	91400	-500	5	-0.54	135510500	1482	2.42	91500	91500	90700	119400	64400	91900	91437.58	7.89	0	-1079	94633	93266	91933	90566	89233	92600	89900	290	27500	2500	66160	100	1	11586575	10590	25.07	1.69	12	0.01	3646.00	54061.00	195500	20220729	-53.25	90600	20230706	0.88	165000	-44.61	20230102	90600	0.88	20230706	195500	-53.25	20220729	90600	0.88	20230706	1.21	Y	069620	2500	289 억	914713	N	N	4562	N	N
138	20230706	160533	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91900	-1600	5	-1.71	5591982400	60947	209.31	93000	93300	90600	121500	65500	93500	91751.52	7.71	0	17875	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10648	25.21	1.70	12	0.53	3646.00	54061.00	195500	20220729	-52.99	90600	20230706	1.43	165000	-44.30	20230102	90600	1.43	20230706	195500	-52.99	20220729	90600	1.43	20230706	1.20	Y	069620	2500	289 억	893811	N	N	4562	N	N
139	20230706	150533	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91400	-2100	5	-2.25	5206722400	56746	194.88	93000	93300	90600	121500	65500	93500	91754.88	7.71	0	16513	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10590	25.07	1.69	12	0.49	3646.00	54061.00	195500	20220729	-53.25	90600	20230706	0.88	165000	-44.61	20230102	90600	0.88	20230706	195500	-53.25	20220729	90600	0.88	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
140	20230706	140534	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91700	-1800	5	-1.93	4125782900	44937	154.33	93000	93300	90600	121500	65500	93500	91812.60	7.71	0	10580	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10625	25.15	1.70	12	0.39	3646.00	54061.00	195500	20220729	-53.09	90600	20230706	1.21	165000	-44.42	20230102	90600	1.21	20230706	195500	-53.09	20220729	90600	1.21	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
141	20230706	130533	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91600	-1900	5	-2.03	2918301000	31730	108.97	93000	93300	90600	121500	65500	93500	91972.93	7.71	0	4972	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10613	25.12	1.69	12	0.27	3646.00	54061.00	195500	20220729	-53.15	90600	20230706	1.10	165000	-44.48	20230102	90600	1.10	20230706	195500	-53.15	20220729	90600	1.10	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
142	20230706	120531	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92000	-1500	5	-1.60	2446213600	26594	91.33	93000	93300	90600	121500	65500	93500	91983.67	7.71	0	1734	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10660	25.23	1.70	12	0.23	3646.00	54061.00	195500	20220729	-52.94	90600	20230706	1.55	165000	-44.24	20230102	90600	1.55	20230706	195500	-52.94	20220729	90600	1.55	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
143	20230706	110537	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	91600	-1900	5	-2.03	2049446900	22279	76.51	93000	93300	90600	121500	65500	93500	91990.08	7.71	0	-365	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10613	25.12	1.69	12	0.19	3646.00	54061.00	195500	20220729	-53.15	90600	20230706	1.10	165000	-44.48	20230102	90600	1.10	20230706	195500	-53.15	20220729	90600	1.10	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
144	20230706	100532	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	92300	-1200	5	-1.28	1498132800	16304	55.99	93000	93300	90600	121500	65500	93500	91887.44	7.71	0	-2677	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10694	25.32	1.71	12	0.14	3646.00	54061.00	195500	20220729	-52.79	90600	20230706	1.88	165000	-44.06	20230102	90600	1.88	20230706	195500	-52.79	20220729	90600	1.88	20230706	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
145	20230706	090533	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	-800	5	-0.86	162527600	1751	6.01	93000	93100	92500	121500	65500	93500	92819.87	7.71	0	-831	96500	95000	94100	92600	91700	94550	92150	290	28000	2500	67320	100	1	11586575	10741	25.43	1.71	12	0.02	3646.00	54061.00	195500	20220729	-52.58	91500	20230630	1.31	165000	-43.82	20230102	91500	1.31	20230630	195500	-52.58	20220729	91500	1.31	20230630	1.20	Y	069620	2500	289 억	893811	N	N	2394	N	N
146	20230705	160530	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-1300	5	-1.37	2680768600	28542	61.86	94300	95600	93200	123200	66400	94800	93924.07	7.69	0	-1725	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10833	25.64	1.73	12	0.25	3646.00	54061.00	195500	20220729	-52.17	91500	20230630	2.19	165000	-43.33	20230102	91500	2.19	20230630	195500	-52.17	20220729	91500	2.19	20230630	1.22	Y	069620	2500	289 억	890742	N	N	2394	N	N
147	20230705	150529	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-1500	5	-1.58	2428139600	25838	56.00	94300	95600	93200	123200	66400	94800	93975.52	7.69	0	-1316	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10810	25.59	1.73	12	0.22	3646.00	54061.00	195500	20220729	-52.28	91500	20230630	1.97	165000	-43.45	20230102	91500	1.97	20230630	195500	-52.28	20220729	91500	1.97	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
148	20230705	140523	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	-1300	5	-1.37	1938603000	20593	44.63	94300	95600	93500	123200	66400	94800	94138.93	7.69	0	-668	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10833	25.64	1.73	12	0.18	3646.00	54061.00	195500	20220729	-52.17	91500	20230630	2.19	165000	-43.33	20230102	91500	2.19	20230630	195500	-52.17	20220729	91500	2.19	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
149	20230705	130524	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	-1000	5	-1.05	1526181100	16189	35.08	94300	95600	93500	123200	66400	94800	94272.72	7.69	0	322	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10868	25.73	1.74	12	0.14	3646.00	54061.00	195500	20220729	-52.02	91500	20230630	2.51	165000	-43.15	20230102	91500	2.51	20230630	195500	-52.02	20220729	91500	2.51	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
150	20230705	120523	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	-1200	5	-1.27	1238346600	13116	28.42	94300	95600	93600	123200	66400	94800	94414.96	7.69	0	1172	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10845	25.67	1.73	12	0.11	3646.00	54061.00	195500	20220729	-52.12	91500	20230630	2.30	165000	-43.27	20230102	91500	2.30	20230630	195500	-52.12	20220729	91500	2.30	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
151	20230705	110529	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94400	-400	5	-0.42	765520000	8081	17.51	94300	95600	94200	123200	66400	94800	94730.85	7.69	0	1943	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10938	25.89	1.75	12	0.07	3646.00	54061.00	195500	20220729	-51.71	91500	20230630	3.17	165000	-42.79	20230102	91500	3.17	20230630	195500	-51.71	20220729	91500	3.17	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
152	20230705	100526	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94700	-100	5	-0.11	487902800	5143	11.15	94300	95600	94300	123200	66400	94800	94867.35	7.69	0	1669	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	10972	25.97	1.75	12	0.04	3646.00	54061.00	195500	20220729	-51.56	91500	20230630	3.50	165000	-42.61	20230102	91500	3.50	20230630	195500	-51.56	20220729	91500	3.50	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
153	20230705	090525	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95100	300	2	0.32	74377500	785	1.70	94300	95600	94300	123200	66400	94800	94748.41	7.69	0	457	98533	96666	95433	93566	92333	96050	92950	290	28400	2500	68250	100	1	11586575	11019	26.08	1.76	12	0.01	3646.00	54061.00	195500	20220729	-51.36	91500	20230630	3.93	165000	-42.36	20230102	91500	3.93	20230630	195500	-51.36	20220729	91500	3.93	20230630	1.22	Y	069620	2500	289 억	890742	N	N	3274	N	N
154	20230704	160523	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94800	-1100	5	-1.15	4399869100	46050	95.11	97200	97300	94200	124600	67200	95900	95545.64	7.58	0	12653	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	10984	26.00	1.75	12	0.40	3646.00	54061.00	195500	20220729	-51.51	91500	20230630	3.61	165000	-42.55	20230102	91500	3.61	20230630	195500	-51.51	20220729	91500	3.61	20230630	1.30	Y	069620	2500	289 억	877753	N	N	3274	N	N
155	20230704	150517	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95000	-900	5	-0.94	3920467500	41000	84.68	97200	97300	94200	124600	67200	95900	95621.06	7.58	0	9642	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11007	26.06	1.76	12	0.35	3646.00	54061.00	195500	20220729	-51.41	91500	20230630	3.83	165000	-42.42	20230102	91500	3.83	20230630	195500	-51.41	20220729	91500	3.83	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
156	20230704	140521	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	94600	-1300	5	-1.36	2917998100	30439	62.87	97200	97300	94200	124600	67200	95900	95863.78	7.58	0	2852	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	10961	25.95	1.75	12	0.26	3646.00	54061.00	195500	20220729	-51.61	91500	20230630	3.39	165000	-42.67	20230102	91500	3.39	20230630	195500	-51.61	20220729	91500	3.39	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
157	20230704	130514	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	-100	5	-0.10	2068307800	21499	44.40	97200	97300	95200	124600	67200	95900	96205.04	7.58	0	2007	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11100	26.28	1.77	12	0.19	3646.00	54061.00	195500	20220729	-51.00	91500	20230630	4.70	165000	-41.94	20230102	91500	4.70	20230630	195500	-51.00	20220729	91500	4.70	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
158	20230704	120519	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-400	5	-0.42	1814254200	18842	38.92	97200	97300	95200	124600	67200	95900	96288.06	7.58	0	784	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11065	26.19	1.77	12	0.16	3646.00	54061.00	195500	20220729	-51.15	91500	20230630	4.37	165000	-42.12	20230102	91500	4.37	20230630	195500	-51.15	20220729	91500	4.37	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
159	20230704	110515	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	-600	5	-0.63	1486576800	15405	31.82	97200	97300	95300	124600	67200	95900	96500.18	7.58	0	2	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11042	26.14	1.76	12	0.13	3646.00	54061.00	195500	20220729	-51.25	91500	20230630	4.15	165000	-42.24	20230102	91500	4.15	20230630	195500	-51.25	20220729	91500	4.15	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
160	20230704	100513	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	700	2	0.73	1007123400	10413	21.51	97200	97300	95900	124600	67200	95900	96718.99	7.58	0	825	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11193	26.49	1.79	12	0.09	3646.00	54061.00	195500	20220729	-50.59	91500	20230630	5.57	165000	-41.45	20230102	91500	5.57	20230630	195500	-50.59	20220729	91500	5.57	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
161	20230704	090513	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96900	1000	2	1.04	377986500	3897	8.05	97200	97300	96500	124600	67200	95900	96998.17	7.58	0	567	99700	97800	96500	94600	93300	98750	95550	290	28700	2500	69040	100	1	11586575	11227	26.58	1.79	12	0.03	3646.00	54061.00	195500	20220729	-50.43	91500	20230630	5.90	165000	-41.27	20230102	91500	5.90	20230630	195500	-50.43	20220729	91500	5.90	20230630	1.30	Y	069620	2500	289 억	877753	N	N	4462	N	N
162	20230703	160505	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	-400	5	-0.42	4611037800	47835	83.33	95300	98400	95200	125100	67500	96300	96394.82	7.43	0	12247	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11112	26.30	1.77	12	0.41	3646.00	54061.00	195500	20220729	-50.95	91500	20230630	4.81	165000	-41.88	20230102	91500	4.81	20230630	195500	-50.95	20220729	91500	4.81	20230630	1.22	Y	069620	2500	289 억	860912	N	N	4462	N	N
163	20230703	150511	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	-600	5	-0.62	4210759400	43665	76.07	95300	98400	95200	125100	67500	96300	96433.34	7.43	0	10344	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11088	26.25	1.77	12	0.38	3646.00	54061.00	195500	20220729	-51.05	91500	20230630	4.59	165000	-42.00	20230102	91500	4.59	20230630	195500	-51.05	20220729	91500	4.59	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
164	20230703	140512	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	-900	5	-0.93	3493070300	36152	62.98	95300	98400	95200	125100	67500	96300	96621.92	7.43	0	8745	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11054	26.17	1.76	12	0.31	3646.00	54061.00	195500	20220729	-51.20	91500	20230630	4.26	165000	-42.18	20230102	91500	4.26	20230630	195500	-51.20	20220729	91500	4.26	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
165	20230703	130509	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	-400	5	-0.42	2903061400	29981	52.23	95300	98400	95200	125100	67500	96300	96830.34	7.43	0	7583	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11112	26.30	1.77	12	0.26	3646.00	54061.00	195500	20220729	-50.95	91500	20230630	4.81	165000	-41.88	20230102	91500	4.81	20230630	195500	-50.95	20220729	91500	4.81	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
166	20230703	120514	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	300	2	0.31	2337405000	24103	41.99	95300	98400	95200	125100	67500	96300	96976.16	7.43	0	5877	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11193	26.49	1.79	12	0.21	3646.00	54061.00	195500	20220729	-50.59	91500	20230630	5.57	165000	-41.45	20230102	91500	5.57	20230630	195500	-50.59	20220729	91500	5.57	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
167	20230703	110509	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	500	2	0.52	1829416000	18849	32.84	95300	98400	95200	125100	67500	96300	97057.08	7.43	0	4738	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11216	26.55	1.79	12	0.16	3646.00	54061.00	195500	20220729	-50.49	91500	20230630	5.79	165000	-41.33	20230102	91500	5.79	20230630	195500	-50.49	20220729	91500	5.79	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
168	20230703	100501	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	800	2	0.83	1478090900	15216	26.51	95300	98400	95200	125100	67500	96300	97141.51	7.43	0	5015	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11251	26.63	1.80	12	0.13	3646.00	54061.00	195500	20220729	-50.33	91500	20230630	6.12	165000	-41.15	20230102	91500	6.12	20230630	195500	-50.33	20220729	91500	6.12	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N
169	20230703	090506	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	300	2	0.31	308366000	3218	5.61	95300	97200	95200	125100	67500	96300	95822.84	7.43	0	666	99900	98100	94800	93000	89700	99000	93900	290	28800	2500	69330	100	1	11586575	11193	26.49	1.79	12	0.03	3646.00	54061.00	195500	20220729	-50.59	91500	20230630	5.57	165000	-41.45	20230102	91500	5.57	20230630	195500	-50.59	20220729	91500	5.57	20230630	1.22	Y	069620	2500	289 억	860912	N	N	389	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History