KissMeData/019170/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230927	160328	57	100.00	KOSPI200	의약품	N	N	N	N	N	15400	60	2	0.39	1749633830	113689	65.89	15000	15590	15000	19940	10740	15340	15389.60	4.07	0	15105	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8160	-24.02	2.51	12	0.21	-641.00	6131.00	32000	20221115	-51.88	13500	20230726	14.07	23200	-33.62	20230313	13500	14.07	20230726	32000	-51.88	20221115	13500	14.07	20230726	0.65	Y	019170	500	264 억	2154453	N	N	18249	N	N
3	20230927	150331	57	100.00	KOSPI200	의약품	N	N	N	N	N	15410	70	2	0.46	1479368120	96147	55.73	15000	15590	15000	19940	10740	15340	15386.53	4.07	0	12460	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8165	-24.04	2.51	12	0.18	-641.00	6131.00	32000	20221115	-51.84	13500	20230726	14.15	23200	-33.58	20230313	13500	14.15	20230726	32000	-51.84	20221115	13500	14.15	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
4	20230927	140331	57	100.00	KOSPI200	의약품	N	N	N	N	N	15370	30	2	0.20	1247362320	81089	47.00	15000	15590	15000	19940	10740	15340	15382.64	4.07	0	7685	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8144	-23.98	2.51	12	0.15	-641.00	6131.00	32000	20221115	-51.97	13500	20230726	13.85	23200	-33.75	20230313	13500	13.85	20230726	32000	-51.97	20221115	13500	13.85	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
5	20230927	130328	57	100.00	KOSPI200	의약품	N	N	N	N	N	15400	60	2	0.39	1112004730	72298	41.90	15000	15590	15000	19940	10740	15340	15380.86	4.07	0	6141	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8160	-24.02	2.51	12	0.14	-641.00	6131.00	32000	20221115	-51.88	13500	20230726	14.07	23200	-33.62	20230313	13500	14.07	20230726	32000	-51.88	20221115	13500	14.07	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
6	20230927	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15350	10	2	0.07	1000513510	65042	37.70	15000	15590	15000	19940	10740	15340	15382.59	4.07	0	5369	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8133	-23.95	2.50	12	0.12	-641.00	6131.00	32000	20221115	-52.03	13500	20230726	13.70	23200	-33.84	20230313	13500	13.70	20230726	32000	-52.03	20221115	13500	13.70	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
7	20230927	110329	57	100.00	KOSPI200	의약품	N	N	N	N	N	15500	160	2	1.04	788626200	51304	29.74	15000	15590	15000	19940	10740	15340	15371.64	4.07	0	9093	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8213	-24.18	2.53	12	0.10	-641.00	6131.00	32000	20221115	-51.56	13500	20230726	14.81	23200	-33.19	20230313	13500	14.81	20230726	32000	-51.56	20221115	13500	14.81	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
8	20230927	100327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15390	50	2	0.33	462446720	30223	17.52	15000	15520	15000	19940	10740	15340	15301.13	4.07	0	5484	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8154	-24.01	2.51	12	0.06	-641.00	6131.00	32000	20221115	-51.91	13500	20230726	14.00	23200	-33.66	20230313	13500	14.00	20230726	32000	-51.91	20221115	13500	14.00	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
9	20230927	090333	57	100.00	KOSPI200	의약품	N	N	N	N	N	15350	10	2	0.07	105231320	6967	4.04	15000	15350	15000	19940	10740	15340	15103.54	4.07	0	2156	15766	15552	15346	15132	14926	15660	15240	265	4600	500	11040	10	1	52984990	8133	-23.95	2.50	12	0.01	-641.00	6131.00	32000	20221115	-52.03	13500	20230726	13.70	23200	-33.84	20230313	13500	13.70	20230726	32000	-52.03	20221115	13500	13.70	20230726	0.65	Y	019170	500	264 억	2154453	N	N	15784	N	N
10	20230926	160327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15340	20	2	0.13	2621895030	170466	88.58	15140	15560	15140	19910	10730	15320	15380.88	4.02	0	9513	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8128	-23.93	2.50	12	0.32	-641.00	6131.00	32000	20221115	-52.06	13500	20230726	13.63	23200	-33.88	20230313	13500	13.63	20230726	32000	-52.06	20221115	13500	13.63	20230726	0.67	Y	019170	500	264 억	2129794	N	N	15733	N	N
11	20230926	150329	57	100.00	KOSPI200	의약품	N	N	N	N	N	15340	20	2	0.13	2375093180	154358	80.21	15140	15560	15140	19910	10730	15320	15386.91	4.02	0	13028	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8128	-23.93	2.50	12	0.29	-641.00	6131.00	32000	20221115	-52.06	13500	20230726	13.63	23200	-33.88	20230313	13500	13.63	20230726	32000	-52.06	20221115	13500	13.63	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
12	20230926	140324	57	100.00	KOSPI200	의약품	N	N	N	N	N	15420	100	2	0.65	2101062160	136517	70.94	15140	15560	15140	19910	10730	15320	15390.48	4.02	0	14010	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8170	-24.06	2.52	12	0.26	-641.00	6131.00	32000	20221115	-51.81	13500	20230726	14.22	23200	-33.53	20230313	13500	14.22	20230726	32000	-51.81	20221115	13500	14.22	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
13	20230926	130325	57	100.00	KOSPI200	의약품	N	N	N	N	N	15520	200	2	1.31	1783146020	115894	60.22	15140	15560	15140	19910	10730	15320	15386.01	4.02	0	17723	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8223	-24.21	2.53	12	0.22	-641.00	6131.00	32000	20221115	-51.50	13500	20230726	14.96	23200	-33.10	20230313	13500	14.96	20230726	32000	-51.50	20221115	13500	14.96	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
14	20230926	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15480	160	2	1.04	1577924820	102656	53.34	15140	15560	15140	19910	10730	15320	15370.99	4.02	0	20290	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8202	-24.15	2.52	12	0.19	-641.00	6131.00	32000	20221115	-51.62	13500	20230726	14.67	23200	-33.28	20230313	13500	14.67	20230726	32000	-51.62	20221115	13500	14.67	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
15	20230926	110326	57	100.00	KOSPI200	의약품	N	N	N	N	N	15440	120	2	0.78	1310341070	85399	44.37	15140	15560	15140	19910	10730	15320	15343.75	4.02	0	22750	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8181	-24.09	2.52	12	0.16	-641.00	6131.00	32000	20221115	-51.75	13500	20230726	14.37	23200	-33.45	20230313	13500	14.37	20230726	32000	-51.75	20221115	13500	14.37	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
16	20230926	100326	57	100.00	KOSPI200	의약품	N	N	N	N	N	15270	-50	5	-0.33	859100320	56104	29.15	15140	15460	15140	19910	10730	15320	15312.64	4.02	0	14444	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8091	-23.82	2.49	12	0.11	-641.00	6131.00	32000	20221115	-52.28	13500	20230726	13.11	23200	-34.18	20230313	13500	13.11	20230726	32000	-52.28	20221115	13500	13.11	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
17	20230926	090326	57	100.00	KOSPI200	의약품	N	N	N	N	N	15400	80	2	0.52	227726490	14900	7.74	15140	15450	15140	19910	10730	15320	15283.66	4.02	0	9325	16126	15722	15496	15092	14866	15610	14980	265	4590	500	11030	10	1	52984990	8160	-24.02	2.51	12	0.03	-641.00	6131.00	32000	20221115	-51.88	13500	20230726	14.07	23200	-33.62	20230313	13500	14.07	20230726	32000	-51.88	20221115	13500	14.07	20230726	0.67	Y	019170	500	264 억	2129794	N	N	13986	N	N
18	20230925	160326	57	100.00	KOSPI200	의약품	N	N	N	N	N	15320	-460	5	-2.92	2908314430	188125	67.75	15780	15900	15270	20500	11050	15780	15459.63	3.92	0	50050	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8117	-23.90	2.50	12	0.36	-641.00	6131.00	32000	20221115	-52.12	13500	20230726	13.48	23200	-33.97	20230313	13500	13.48	20230726	32000	-52.12	20221115	13500	13.48	20230726	0.67	Y	019170	500	264 억	2078334	N	N	13986	N	N
19	20230925	150328	57	100.00	KOSPI200	의약품	N	N	N	N	N	15360	-420	5	-2.66	2464651050	159232	57.34	15780	15900	15270	20500	11050	15780	15477.98	3.92	0	41297	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8138	-23.96	2.51	12	0.30	-641.00	6131.00	32000	20221115	-52.00	13500	20230726	13.78	23200	-33.79	20230313	13500	13.78	20230726	32000	-52.00	20221115	13500	13.78	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
20	20230925	140322	57	100.00	KOSPI200	의약품	N	N	N	N	N	15310	-470	5	-2.98	1742163750	112102	40.37	15780	15900	15300	20500	11050	15780	15540.44	3.92	0	16365	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8112	-23.88	2.50	12	0.21	-641.00	6131.00	32000	20221115	-52.16	13500	20230726	13.41	23200	-34.01	20230313	13500	13.41	20230726	32000	-52.16	20221115	13500	13.41	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
21	20230925	130323	57	100.00	KOSPI200	의약품	N	N	N	N	N	15500	-280	5	-1.77	1271373410	81501	29.35	15780	15900	15490	20500	11050	15780	15599.03	3.92	0	11016	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8213	-24.18	2.53	12	0.15	-641.00	6131.00	32000	20221115	-51.56	13500	20230726	14.81	23200	-33.19	20230313	13500	14.81	20230726	32000	-51.56	20221115	13500	14.81	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
22	20230925	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	15540	-240	5	-1.52	1055288500	67570	24.33	15780	15900	15500	20500	11050	15780	15617.21	3.92	0	12267	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8234	-24.24	2.53	12	0.13	-641.00	6131.00	32000	20221115	-51.44	13500	20230726	15.11	23200	-33.02	20230313	13500	15.11	20230726	32000	-51.44	20221115	13500	15.11	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
23	20230925	110323	57	100.00	KOSPI200	의약품	N	N	N	N	N	15540	-240	5	-1.52	873214150	55851	20.11	15780	15900	15510	20500	11050	15780	15634.17	3.92	0	9968	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8234	-24.24	2.53	12	0.11	-641.00	6131.00	32000	20221115	-51.44	13500	20230726	15.11	23200	-33.02	20230313	13500	15.11	20230726	32000	-51.44	20221115	13500	15.11	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
24	20230925	100325	57	100.00	KOSPI200	의약품	N	N	N	N	N	15670	-110	5	-0.70	578903600	36963	13.31	15780	15900	15510	20500	11050	15780	15661.05	3.92	0	4836	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8303	-24.45	2.56	12	0.07	-641.00	6131.00	32000	20221115	-51.03	13500	20230726	16.07	23200	-32.46	20230313	13500	16.07	20230726	32000	-51.03	20221115	13500	16.07	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
25	20230925	090324	57	100.00	KOSPI200	의약품	N	N	N	N	N	15770	-10	5	-0.06	108643110	6922	2.49	15780	15780	15510	20500	11050	15780	15692.75	3.92	0	-1241	16620	16200	15500	15080	14380	16410	15290	265	4720	500	11360	10	1	52984990	8356	-24.60	2.57	12	0.01	-641.00	6131.00	32000	20221115	-50.72	13500	20230726	16.81	23200	-32.03	20230313	13500	16.81	20230726	32000	-50.72	20221115	13500	16.81	20230726	0.67	Y	019170	500	264 억	2078334	N	N	28102	N	N
26	20230922	160334	57	100.00	KOSPI200	의약품	N	N	N	N	N	15780	-40	5	-0.25	4261799030	274907	112.98	14810	15920	14800	20550	11080	15820	15501.07	3.82	0	48188	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8361	-24.62	2.57	12	0.52	-641.00	6131.00	32000	20221115	-50.69	13500	20230726	16.89	23200	-31.98	20230313	13500	16.89	20230726	32000	-50.69	20221115	13500	16.89	20230726	0.68	Y	019170	500	264 억	2023999	N	N	27299	N	N
27	20230922	150331	57	100.00	KOSPI200	의약품	N	N	N	N	N	15670	-150	5	-0.95	3951481570	255198	104.88	14810	15920	14800	20550	11080	15820	15483.98	3.82	0	43380	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8303	-24.45	2.56	12	0.48	-641.00	6131.00	32000	20221115	-51.03	13500	20230726	16.07	23200	-32.46	20230313	13500	16.07	20230726	32000	-51.03	20221115	13500	16.07	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
28	20230922	140332	57	100.00	KOSPI200	의약품	N	N	N	N	N	15810	-10	5	-0.06	3527113260	228211	93.79	14810	15920	14800	20550	11080	15820	15455.49	3.82	0	42590	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8377	-24.66	2.58	12	0.43	-641.00	6131.00	32000	20221115	-50.59	13500	20230726	17.11	23200	-31.85	20230313	13500	17.11	20230726	32000	-50.59	20221115	13500	17.11	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
29	20230922	130315	57	100.00	KOSPI200	의약품	N	N	N	N	N	15840	20	2	0.13	3231343380	209473	86.09	14810	15920	14800	20550	11080	15820	15426.06	3.82	0	48441	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8393	-24.71	2.58	12	0.40	-641.00	6131.00	32000	20221115	-50.50	13500	20230726	17.33	23200	-31.72	20230313	13500	17.33	20230726	32000	-50.50	20221115	13500	17.33	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
30	20230922	120313	57	100.00	KOSPI200	의약품	N	N	N	N	N	15830	10	2	0.06	2912936320	189328	77.81	14810	15920	14800	20550	11080	15820	15385.66	3.82	0	52069	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8388	-24.70	2.58	12	0.36	-641.00	6131.00	32000	20221115	-50.53	13500	20230726	17.26	23200	-31.77	20230313	13500	17.26	20230726	32000	-50.53	20221115	13500	17.26	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
31	20230922	110314	57	100.00	KOSPI200	의약품	N	N	N	N	N	15700	-120	5	-0.76	2332951180	152634	62.73	14810	15780	14800	20550	11080	15820	15284.61	3.82	0	56680	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8319	-24.49	2.56	12	0.29	-641.00	6131.00	32000	20221115	-50.94	13500	20230726	16.30	23200	-32.33	20230313	13500	16.30	20230726	32000	-50.94	20221115	13500	16.30	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
32	20230922	100314	57	100.00	KOSPI200	의약품	N	N	N	N	N	15370	-450	5	-2.84	1748714940	115090	47.30	14810	15490	14800	20550	11080	15820	15194.33	3.82	0	46666	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8144	-23.98	2.51	12	0.22	-641.00	6131.00	32000	20221115	-51.97	13500	20230726	13.85	23200	-33.75	20230313	13500	13.85	20230726	32000	-51.97	20221115	13500	13.85	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
33	20230922	090309	57	100.00	KOSPI200	의약품	N	N	N	N	N	15420	-400	5	-2.53	614688180	41083	16.88	14810	15430	14800	20550	11080	15820	14962.11	3.82	0	14063	16433	16126	15973	15666	15513	16050	15590	265	4730	500	11390	10	1	52984990	8170	-24.06	2.52	12	0.08	-641.00	6131.00	32000	20221115	-51.81	13500	20230726	14.22	23200	-33.53	20230313	13500	14.22	20230726	32000	-51.81	20221115	13500	14.22	20230726	0.68	Y	019170	500	264 억	2023999	N	N	21551	N	N
34	20230921	160315	57	100.00	KOSPI200	의약품	N	N	N	N	N	15820	-460	5	-2.83	3557707150	222843	104.05	16280	16280	15820	21150	11400	16280	15965.17	3.87	0	-30712	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8382	-24.68	2.58	12	0.42	-641.00	6131.00	32000	20221115	-50.56	13500	20230726	17.19	23200	-31.81	20230313	13500	17.19	20230726	32000	-50.56	20221115	13500	17.19	20230726	0.68	Y	019170	500	264 억	2050573	N	N	21023	N	N
35	20230921	150311	57	100.00	KOSPI200	의약품	N	N	N	N	N	15840	-440	5	-2.70	3135529760	196220	91.62	16280	16280	15820	21150	11400	16280	15979.66	3.87	0	-37335	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8393	-24.71	2.58	12	0.37	-641.00	6131.00	32000	20221115	-50.50	13500	20230726	17.33	23200	-31.72	20230313	13500	17.33	20230726	32000	-50.50	20221115	13500	17.33	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
36	20230921	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	15890	-390	5	-2.40	2620472330	163775	76.47	16280	16280	15840	21150	11400	16280	16000.44	3.87	0	-30301	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8419	-24.79	2.59	12	0.31	-641.00	6131.00	32000	20221115	-50.34	13500	20230726	17.70	23200	-31.51	20230313	13500	17.70	20230726	32000	-50.34	20221115	13500	17.70	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
37	20230921	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	15880	-400	5	-2.46	2350157800	146765	68.53	16280	16280	15840	21150	11400	16280	16013.07	3.87	0	-31632	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8414	-24.77	2.59	12	0.28	-641.00	6131.00	32000	20221115	-50.38	13500	20230726	17.63	23200	-31.55	20230313	13500	17.63	20230726	32000	-50.38	20221115	13500	17.63	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
38	20230921	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	15910	-370	5	-2.27	2006791300	125135	58.43	16280	16280	15900	21150	11400	16280	16037.01	3.87	0	-29071	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8430	-24.82	2.60	12	0.24	-641.00	6131.00	32000	20221115	-50.28	13500	20230726	17.85	23200	-31.42	20230313	13500	17.85	20230726	32000	-50.28	20221115	13500	17.85	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
39	20230921	110315	57	100.00	KOSPI200	의약품	N	N	N	N	N	16030	-250	5	-1.54	1491241990	92832	43.34	16280	16280	15950	21150	11400	16280	16063.88	3.87	0	-18548	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8493	-25.01	2.61	12	0.18	-641.00	6131.00	32000	20221115	-49.91	13500	20230726	18.74	23200	-30.91	20230313	13500	18.74	20230726	32000	-49.91	20221115	13500	18.74	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
40	20230921	100310	57	100.00	KOSPI200	의약품	N	N	N	N	N	16060	-220	5	-1.35	805722550	50002	23.35	16280	16280	16050	21150	11400	16280	16113.81	3.87	0	-4588	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8509	-25.05	2.62	12	0.09	-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	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
41	20230921	090314	57	100.00	KOSPI200	의약품	N	N	N	N	N	16160	-120	5	-0.74	69022260	4253	1.99	16280	16280	16110	21150	11400	16280	16229.08	3.87	0	-1307	16940	16610	16380	16050	15820	16495	15935	265	4870	500	11720	10	1	52984990	8562	-25.21	2.64	12	0.01	-641.00	6131.00	32000	20221115	-49.50	13500	20230726	19.70	23200	-30.34	20230313	13500	19.70	20230726	32000	-49.50	20221115	13500	19.70	20230726	0.68	Y	019170	500	264 억	2050573	N	N	25651	N	N
42	20230920	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	16280	-420	5	-2.51	3404950450	209600	120.23	16700	16710	16150	21700	11690	16700	16244.87	3.93	-189	-34385	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8626	-25.40	2.66	12	0.40	-641.00	6131.00	32000	20221115	-49.12	13500	20230726	20.59	23200	-29.83	20230313	13500	20.59	20230726	32000	-49.12	20221115	13500	20.59	20230726	0.68	Y	019170	500	264 억	2082901	N	N	25651	N	N
43	20230920	150306	57	100.00	KOSPI200	의약품	N	N	N	N	N	16170	-530	5	-3.17	3140831490	193355	110.92	16700	16710	16150	21700	11690	16700	16243.74	3.93	-189	-36635	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8568	-25.23	2.64	12	0.36	-641.00	6131.00	32000	20221115	-49.47	13500	20230726	19.78	23200	-30.30	20230313	13500	19.78	20230726	32000	-49.47	20221115	13500	19.78	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
44	20230920	140309	57	100.00	KOSPI200	의약품	N	N	N	N	N	16170	-530	5	-3.17	2795656900	172009	98.67	16700	16710	16150	21700	11690	16700	16252.84	3.93	-189	-37008	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8568	-25.23	2.64	12	0.32	-641.00	6131.00	32000	20221115	-49.47	13500	20230726	19.78	23200	-30.30	20230313	13500	19.78	20230726	32000	-49.47	20221115	13500	19.78	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
45	20230920	130307	57	100.00	KOSPI200	의약품	N	N	N	N	N	16170	-530	5	-3.17	2528680910	155510	89.21	16700	16710	16150	21700	11690	16700	16260.43	3.93	-189	-33907	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8568	-25.23	2.64	12	0.29	-641.00	6131.00	32000	20221115	-49.47	13500	20230726	19.78	23200	-30.30	20230313	13500	19.78	20230726	32000	-49.47	20221115	13500	19.78	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
46	20230920	120306	57	100.00	KOSPI200	의약품	N	N	N	N	N	16220	-480	5	-2.87	2320621440	142661	81.84	16700	16710	16150	21700	11690	16700	16266.53	3.93	-189	-30812	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8594	-25.30	2.65	12	0.27	-641.00	6131.00	32000	20221115	-49.31	13500	20230726	20.15	23200	-30.09	20230313	13500	20.15	20230726	32000	-49.31	20221115	13500	20.15	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
47	20230920	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	16310	-390	5	-2.34	2088599430	128358	73.63	16700	16710	16150	21700	11690	16700	16271.51	3.93	-189	-30241	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8642	-25.44	2.66	12	0.24	-641.00	6131.00	32000	20221115	-49.03	13500	20230726	20.81	23200	-29.70	20230313	13500	20.81	20230726	32000	-49.03	20221115	13500	20.81	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
48	20230920	100302	57	100.00	KOSPI200	의약품	N	N	N	N	N	16180	-520	5	-3.11	1466255510	89935	51.59	16700	16710	16150	21700	11690	16700	16303.28	3.93	-189	-35563	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8573	-25.24	2.64	12	0.17	-641.00	6131.00	32000	20221115	-49.44	13500	20230726	19.85	23200	-30.26	20230313	13500	19.85	20230726	32000	-49.44	20221115	13500	19.85	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
49	20230920	090308	57	100.00	KOSPI200	의약품	N	N	N	N	N	16380	-320	5	-1.92	157440040	9521	5.46	16700	16710	16340	21700	11690	16700	16535.22	3.93	-189	-3779	17333	17016	16833	16516	16333	16925	16425	265	5000	500	12020	10	1	52984990	8679	-25.55	2.67	12	0.02	-641.00	6131.00	32000	20221115	-48.81	13500	20230726	21.33	23200	-29.40	20230313	13500	21.33	20230726	32000	-48.81	20221115	13500	21.33	20230726	0.68	Y	019170	500	264 억	2082901	N	N	22787	N	N
50	20230919	160306	57	100.00	KOSPI200	의약품	N	N	N	N	N	16700	-440	5	-2.57	2848165320	169475	62.51	17090	17150	16650	22250	12000	17140	16805.90	4.02	0	-62401	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8848	-26.05	2.72	12	0.32	-641.00	6131.00	32000	20221115	-47.81	13500	20230726	23.70	23200	-28.02	20230313	13500	23.70	20230726	32000	-47.81	20221115	13500	23.70	20230726	0.68	Y	019170	500	264 억	2127791	N	N	22787	N	N
51	20230919	150305	57	100.00	KOSPI200	의약품	N	N	N	N	N	16700	-440	5	-2.57	2585969370	153758	56.71	17090	17150	16660	22250	12000	17140	16818.44	4.02	0	-60742	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8848	-26.05	2.72	12	0.29	-641.00	6131.00	32000	20221115	-47.81	13500	20230726	23.70	23200	-28.02	20230313	13500	23.70	20230726	32000	-47.81	20221115	13500	23.70	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
52	20230919	140302	57	100.00	KOSPI200	의약품	N	N	N	N	N	16740	-400	5	-2.33	2160009500	128248	47.30	17090	17150	16710	22250	12000	17140	16842.44	4.02	0	-46225	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8870	-26.12	2.73	12	0.24	-641.00	6131.00	32000	20221115	-47.69	13500	20230726	24.00	23200	-27.84	20230313	13500	24.00	20230726	32000	-47.69	20221115	13500	24.00	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
53	20230919	130302	57	100.00	KOSPI200	의약품	N	N	N	N	N	16770	-370	5	-2.16	1912093320	113444	41.84	17090	17150	16730	22250	12000	17140	16854.95	4.02	0	-40280	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8886	-26.16	2.74	12	0.21	-641.00	6131.00	32000	20221115	-47.59	13500	20230726	24.22	23200	-27.72	20230313	13500	24.22	20230726	32000	-47.59	20221115	13500	24.22	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
54	20230919	120310	57	100.00	KOSPI200	의약품	N	N	N	N	N	16800	-340	5	-1.98	1798914150	106701	39.36	17090	17150	16730	22250	12000	17140	16859.39	4.02	0	-38818	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8901	-26.21	2.74	12	0.20	-641.00	6131.00	32000	20221115	-47.50	13500	20230726	24.44	23200	-27.59	20230313	13500	24.44	20230726	32000	-47.50	20221115	13500	24.44	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
55	20230919	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	16880	-260	5	-1.52	1535008110	91032	33.58	17090	17150	16730	22250	12000	17140	16862.29	4.02	0	-35133	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8944	-26.33	2.75	12	0.17	-641.00	6131.00	32000	20221115	-47.25	13500	20230726	25.04	23200	-27.24	20230313	13500	25.04	20230726	32000	-47.25	20221115	13500	25.04	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
56	20230919	100307	57	100.00	KOSPI200	의약품	N	N	N	N	N	16800	-340	5	-1.98	1073554410	63543	23.44	17090	17150	16800	22250	12000	17140	16894.93	4.02	0	-28920	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	8901	-26.21	2.74	12	0.12	-641.00	6131.00	32000	20221115	-47.50	13500	20230726	24.44	23200	-27.59	20230313	13500	24.44	20230726	32000	-47.50	20221115	13500	24.44	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
57	20230919	090306	57	100.00	KOSPI200	의약품	N	N	N	N	N	17000	-140	5	-0.82	109494940	6416	2.37	17090	17150	16990	22250	12000	17140	17065.92	4.02	0	-3614	17566	17352	16986	16772	16406	17460	16880	265	5110	500	12340	10	1	52984990	9007	-26.52	2.77	12	0.01	-641.00	6131.00	32000	20221115	-46.88	13500	20230726	25.93	23200	-26.72	20230313	13500	25.93	20230726	32000	-46.88	20221115	13500	25.93	20230726	0.68	Y	019170	500	264 억	2127791	N	N	23688	N	N
58	20230918	160309	57	100.00	KOSPI200	의약품	N	N	N	N	N	17140	440	2	2.63	4548853290	268979	37.90	16880	17200	16620	21700	11690	16700	16910.73	3.93	0	36986	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	9082	-26.74	2.80	12	0.51	-641.00	6131.00	32000	20221115	-46.44	13500	20230726	26.96	23200	-26.12	20230313	13500	26.96	20230726	32000	-46.44	20221115	13500	26.96	20230726	0.69	Y	019170	500	264 억	2084332	N	N	23638	N	N
59	20230918	150303	57	100.00	KOSPI200	의약품	N	N	N	N	N	17020	320	2	1.92	4066129540	240768	33.92	16880	17200	16620	21700	11690	16700	16888.16	3.93	0	37667	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	9018	-26.55	2.78	12	0.45	-641.00	6131.00	32000	20221115	-46.81	13500	20230726	26.07	23200	-26.64	20230313	13500	26.07	20230726	32000	-46.81	20221115	13500	26.07	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
60	20230918	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	17090	390	2	2.34	3714939610	220105	31.01	16880	17200	16620	21700	11690	16700	16878.03	3.93	0	30637	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	9055	-26.66	2.79	12	0.42	-641.00	6131.00	32000	20221115	-46.59	13500	20230726	26.59	23200	-26.34	20230313	13500	26.59	20230726	32000	-46.59	20221115	13500	26.59	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
61	20230918	130306	57	100.00	KOSPI200	의약품	N	N	N	N	N	16670	-30	5	-0.18	2007798850	119818	16.88	16880	16950	16620	21700	11690	16700	16757.07	3.93	0	9135	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	8833	-26.01	2.72	12	0.23	-641.00	6131.00	32000	20221115	-47.91	13500	20230726	23.48	23200	-28.15	20230313	13500	23.48	20230726	32000	-47.91	20221115	13500	23.48	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
62	20230918	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	16730	30	2	0.18	1667617040	99432	14.01	16880	16950	16620	21700	11690	16700	16771.43	3.93	0	17602	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	8864	-26.10	2.73	12	0.19	-641.00	6131.00	32000	20221115	-47.72	13500	20230726	23.93	23200	-27.89	20230313	13500	23.93	20230726	32000	-47.72	20221115	13500	23.93	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
63	20230918	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	16720	20	2	0.12	1474687330	87909	12.39	16880	16950	16620	21700	11690	16700	16775.16	3.93	0	17698	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	8859	-26.08	2.73	12	0.17	-641.00	6131.00	32000	20221115	-47.75	13500	20230726	23.85	23200	-27.93	20230313	13500	23.85	20230726	32000	-47.75	20221115	13500	23.85	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
64	20230918	100303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16710	10	2	0.06	1025518390	61257	8.63	16880	16930	16620	21700	11690	16700	16741.24	3.93	0	6204	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	8854	-26.07	2.73	12	0.12	-641.00	6131.00	32000	20221115	-47.78	13500	20230726	23.78	23200	-27.97	20230313	13500	23.78	20230726	32000	-47.78	20221115	13500	23.78	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
65	20230918	090301	57	100.00	KOSPI200	의약품	N	N	N	N	N	16890	190	2	1.14	121086490	7178	1.01	16880	16930	16790	21700	11690	16700	16869.11	3.93	0	2328	17173	16936	16673	16436	16173	17055	16555	265	5000	500	12020	10	1	52984990	8949	-26.35	2.75	12	0.01	-641.00	6131.00	32000	20221115	-47.22	13500	20230726	25.11	23200	-27.20	20230313	13500	25.11	20230726	32000	-47.22	20221115	13500	25.11	20230726	0.69	Y	019170	500	264 억	2084332	N	N	21408	N	N
66	20230915	160307	57	100.00	KOSPI200	의약품	N	N	N	N	N	16700	100	2	0.60	9136455580	547158	157.67	16600	16910	16410	21550	11620	16600	16698.04	3.95	0	-17708	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8848	-26.05	2.72	12	1.03	-641.00	6131.00	32000	20221115	-47.81	13500	20230726	23.70	23200	-28.02	20230313	13500	23.70	20230726	32000	-47.81	20221115	13500	23.70	20230726	0.68	Y	019170	500	264 억	2091792	N	N	21368	N	N
67	20230915	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	16740	140	2	0.84	2774510570	166187	47.89	16600	16910	16410	21550	11620	16600	16695.17	3.95	0	-2185	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8870	-26.12	2.73	12	0.31	-641.00	6131.00	32000	20221115	-47.69	13500	20230726	24.00	23200	-27.84	20230313	13500	24.00	20230726	32000	-47.69	20221115	13500	24.00	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
68	20230915	140305	57	100.00	KOSPI200	의약품	N	N	N	N	N	16770	170	2	1.02	2194215140	131608	37.92	16600	16910	16410	21550	11620	16600	16672.41	3.95	0	-2562	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8886	-26.16	2.74	12	0.25	-641.00	6131.00	32000	20221115	-47.59	13500	20230726	24.22	23200	-27.72	20230313	13500	24.22	20230726	32000	-47.59	20221115	13500	24.22	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
69	20230915	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16710	110	2	0.66	1628513630	97918	28.22	16600	16800	16410	21550	11620	16600	16631.43	3.95	0	-4534	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8854	-26.07	2.73	12	0.18	-641.00	6131.00	32000	20221115	-47.78	13500	20230726	23.78	23200	-27.97	20230313	13500	23.78	20230726	32000	-47.78	20221115	13500	23.78	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
70	20230915	120305	57	100.00	KOSPI200	의약품	N	N	N	N	N	16620	20	2	0.12	1350297790	81235	23.41	16600	16800	16410	21550	11620	16600	16622.15	3.95	0	-6384	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8806	-25.93	2.71	12	0.15	-641.00	6131.00	32000	20221115	-48.06	13500	20230726	23.11	23200	-28.36	20230313	13500	23.11	20230726	32000	-48.06	20221115	13500	23.11	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
71	20230915	110307	57	100.00	KOSPI200	의약품	N	N	N	N	N	16700	100	2	0.60	1091785160	65686	18.93	16600	16800	16410	21550	11620	16600	16621.31	3.95	0	-3784	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8848	-26.05	2.72	12	0.12	-641.00	6131.00	32000	20221115	-47.81	13500	20230726	23.70	23200	-28.02	20230313	13500	23.70	20230726	32000	-47.81	20221115	13500	23.70	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
72	20230915	100308	57	100.00	KOSPI200	의약품	N	N	N	N	N	16620	20	2	0.12	666601000	40223	11.59	16600	16710	16410	21550	11620	16600	16572.56	3.95	0	-2411	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8806	-25.93	2.71	12	0.08	-641.00	6131.00	32000	20221115	-48.06	13500	20230726	23.11	23200	-28.36	20230313	13500	23.11	20230726	32000	-48.06	20221115	13500	23.11	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
73	20230915	090303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16550	-50	5	-0.30	35648020	2146	0.62	16600	16710	16530	21550	11620	16600	16611.94	3.95	0	-177	17240	16920	16470	16150	15700	16695	15925	265	4950	500	11950	10	1	52984990	8769	-25.82	2.70	12	0.00	-641.00	6131.00	32000	20221115	-48.28	13500	20230726	22.59	23200	-28.66	20230313	13500	22.59	20230726	32000	-48.28	20221115	13500	22.59	20230726	0.68	Y	019170	500	264 억	2091792	N	N	66001	N	N
74	20230914	160303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16600	-140	5	-0.84	5627655570	343566	50.38	16740	16790	16020	21750	11720	16740	16379.18	3.91	0	-17251	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8796	-25.90	2.71	12	0.65	-641.00	6131.00	32000	20221115	-48.12	13500	20230726	22.96	23200	-28.45	20230313	13500	22.96	20230726	32000	-48.12	20221115	13500	22.96	20230726	0.67	Y	019170	500	264 억	2069986	N	N	65451	N	N
75	20230914	150301	57	100.00	KOSPI200	의약품	N	N	N	N	N	16530	-210	5	-1.25	5085807580	310899	45.59	16740	16790	16020	21750	11720	16740	16358.39	3.91	0	-24317	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8758	-25.79	2.70	12	0.59	-641.00	6131.00	32000	20221115	-48.34	13500	20230726	22.44	23200	-28.75	20230313	13500	22.44	20230726	32000	-48.34	20221115	13500	22.44	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
76	20230914	140259	57	100.00	KOSPI200	의약품	N	N	N	N	N	16520	-220	5	-1.31	4639943460	283979	41.64	16740	16790	16020	21750	11720	16740	16339.04	3.91	0	-27354	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8753	-25.77	2.69	12	0.54	-641.00	6131.00	32000	20221115	-48.38	13500	20230726	22.37	23200	-28.79	20230313	13500	22.37	20230726	32000	-48.38	20221115	13500	22.37	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
77	20230914	130258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16750	10	2	0.06	4275362680	262058	38.43	16740	16790	16020	21750	11720	16740	16314.57	3.91	0	-32778	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8875	-26.13	2.73	12	0.49	-641.00	6131.00	32000	20221115	-47.66	13500	20230726	24.07	23200	-27.80	20230313	13500	24.07	20230726	32000	-47.66	20221115	13500	24.07	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
78	20230914	120303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16700	-40	5	-0.24	3842570540	236188	34.63	16740	16750	16020	21750	11720	16740	16269.12	3.91	0	-39572	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8848	-26.05	2.72	12	0.45	-641.00	6131.00	32000	20221115	-47.81	13500	20230726	23.70	23200	-28.02	20230313	13500	23.70	20230726	32000	-47.81	20221115	13500	23.70	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
79	20230914	110302	57	100.00	KOSPI200	의약품	N	N	N	N	N	16610	-130	5	-0.78	3339639770	205819	30.18	16740	16750	16020	21750	11720	16740	16226.10	3.91	0	-56770	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8801	-25.91	2.71	12	0.39	-641.00	6131.00	32000	20221115	-48.09	13500	20230726	23.04	23200	-28.41	20230313	13500	23.04	20230726	32000	-48.09	20221115	13500	23.04	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
80	20230914	100258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16290	-450	5	-2.69	2550922240	157639	23.12	16740	16750	16020	21750	11720	16740	16182.05	3.91	0	-66217	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8631	-25.41	2.66	12	0.30	-641.00	6131.00	32000	20221115	-49.09	13500	20230726	20.67	23200	-29.78	20230313	13500	20.67	20230726	32000	-49.09	20221115	13500	20.67	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
81	20230914	090303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16180	-560	5	-3.35	314868190	19206	2.82	16740	16750	16120	21750	11720	16740	16394.26	3.91	0	-12078	18580	17660	17180	16260	15780	17420	16020	265	5010	500	12050	10	1	52984990	8573	-25.24	2.64	12	0.04	-641.00	6131.00	32000	20221115	-49.44	13500	20230726	19.85	23200	-30.26	20230313	13500	19.85	20230726	32000	-49.44	20221115	13500	19.85	20230726	0.67	Y	019170	500	264 억	2069986	N	N	87643	N	N
82	20230913	160304	57	100.00	KOSPI200	의약품	N	N	N	N	N	16740	-180	5	-1.06	11712076460	677605	270.61	17060	18100	16700	21950	11850	16920	17286.04	4.24	0	-143504	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8870	-26.12	2.73	12	1.28	-641.00	6131.00	32000	20221115	-47.69	13500	20230726	24.00	23200	-27.84	20230313	13500	24.00	20230726	32000	-47.69	20221115	13500	24.00	20230726	0.67	Y	019170	500	264 억	2244153	N	N	87543	N	N
83	20230913	150300	57	100.00	KOSPI200	의약품	N	N	N	N	N	16810	-110	5	-0.65	11106755880	641499	256.19	17060	18100	16700	21950	11850	16920	17313.75	4.24	0	-139014	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8907	-26.22	2.74	12	1.21	-641.00	6131.00	32000	20221115	-47.47	13500	20230726	24.52	23200	-27.54	20230313	13500	24.52	20230726	32000	-47.47	20221115	13500	24.52	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
84	20230913	140303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16880	-40	5	-0.24	10576087870	609965	243.60	17060	18100	16700	21950	11850	16920	17338.84	4.24	0	-133392	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8944	-26.33	2.75	12	1.15	-641.00	6131.00	32000	20221115	-47.25	13500	20230726	25.04	23200	-27.24	20230313	13500	25.04	20230726	32000	-47.25	20221115	13500	25.04	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
85	20230913	130257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16920	0	3	0.00	10283203980	592615	236.67	17060	18100	16700	21950	11850	16920	17352.25	4.24	0	-134445	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8965	-26.40	2.76	12	1.12	-641.00	6131.00	32000	20221115	-47.12	13500	20230726	25.33	23200	-27.07	20230313	13500	25.33	20230726	32000	-47.12	20221115	13500	25.33	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
86	20230913	120303	57	100.00	KOSPI200	의약품	N	N	N	N	N	16920	0	3	0.00	9838834160	566243	226.14	17060	18100	16700	21950	11850	16920	17375.64	4.24	0	-131431	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8965	-26.40	2.76	12	1.07	-641.00	6131.00	32000	20221115	-47.12	13500	20230726	25.33	23200	-27.07	20230313	13500	25.33	20230726	32000	-47.12	20221115	13500	25.33	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
87	20230913	110301	57	100.00	KOSPI200	의약품	N	N	N	N	N	16880	-40	5	-0.24	9386341580	539473	215.45	17060	18100	16700	21950	11850	16920	17399.09	4.24	0	-121065	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8944	-26.33	2.75	12	1.02	-641.00	6131.00	32000	20221115	-47.25	13500	20230726	25.04	23200	-27.24	20230313	13500	25.04	20230726	32000	-47.25	20221115	13500	25.04	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
88	20230913	100259	57	100.00	KOSPI200	의약품	N	N	N	N	N	17080	160	2	0.95	7765389540	444024	177.33	17060	18100	16700	21950	11850	16920	17488.67	4.24	0	-73699	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	9050	-26.65	2.79	12	0.84	-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	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
89	20230913	090258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16930	10	2	0.06	309782790	18170	7.26	17060	17100	16920	21950	11850	16920	17049.14	4.24	0	-10885	17673	17296	17103	16726	16533	17200	16630	265	5030	500	12180	10	1	52984990	8970	-26.41	2.76	12	0.03	-641.00	6131.00	32000	20221115	-47.09	13500	20230726	25.41	23200	-27.03	20230313	13500	25.41	20230726	32000	-47.09	20221115	13500	25.41	20230726	0.67	Y	019170	500	264 억	2244153	N	N	46633	N	N
90	20230912	160256	57	100.00	KOSPI200	의약품	N	N	N	N	N	16920	-160	5	-0.94	4226677880	246306	103.18	17320	17480	16910	22200	11960	17080	17160.40	4.24	0	-23952	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	8965	-26.40	2.76	12	0.46	-641.00	6131.00	32000	20221115	-47.12	13500	20230726	25.33	23200	-27.07	20230313	13500	25.33	20230726	32000	-47.12	20221115	13500	25.33	20230726	0.67	Y	019170	500	264 억	2248198	N	N	46633	N	N
91	20230912	150301	57	100.00	KOSPI200	의약품	N	N	N	N	N	16950	-130	5	-0.76	3931140340	228855	95.87	17320	17480	16910	22200	11960	17080	17177.43	4.24	0	-22049	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	8981	-26.44	2.76	12	0.43	-641.00	6131.00	32000	20221115	-47.03	13500	20230726	25.56	23200	-26.94	20230313	13500	25.56	20230726	32000	-47.03	20221115	13500	25.56	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
92	20230912	140258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16960	-120	5	-0.70	3470060340	201661	84.47	17320	17480	16960	22200	11960	17080	17207.39	4.24	0	-22132	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	8986	-26.46	2.77	12	0.38	-641.00	6131.00	32000	20221115	-47.00	13500	20230726	25.63	23200	-26.90	20230313	13500	25.63	20230726	32000	-47.00	20221115	13500	25.63	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
93	20230912	130258	57	100.00	KOSPI200	의약품	N	N	N	N	N	17190	110	2	0.64	2935896200	170372	71.37	17320	17480	17020	22200	11960	17080	17232.27	4.24	0	-4982	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	9108	-26.82	2.80	12	0.32	-641.00	6131.00	32000	20221115	-46.28	13500	20230726	27.33	23200	-25.91	20230313	13500	27.33	20230726	32000	-46.28	20221115	13500	27.33	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
94	20230912	120252	57	100.00	KOSPI200	의약품	N	N	N	N	N	17230	150	2	0.88	2560670110	148497	62.20	17320	17480	17020	22200	11960	17080	17243.92	4.24	0	1285	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	9129	-26.88	2.81	12	0.28	-641.00	6131.00	32000	20221115	-46.16	13500	20230726	27.63	23200	-25.73	20230313	13500	27.63	20230726	32000	-46.16	20221115	13500	27.63	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
95	20230912	110255	57	100.00	KOSPI200	의약품	N	N	N	N	N	17340	260	2	1.52	1606610920	93428	39.14	17320	17360	17020	22200	11960	17080	17196.25	4.24	0	2115	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	9188	-27.05	2.83	12	0.18	-641.00	6131.00	32000	20221115	-45.81	13500	20230726	28.44	23200	-25.26	20230313	13500	28.44	20230726	32000	-45.81	20221115	13500	28.44	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
96	20230912	100256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17120	40	2	0.23	990114580	57567	24.11	17320	17360	17020	22200	11960	17080	17199.34	4.24	0	-2020	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	9071	-26.71	2.79	12	0.11	-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	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
97	20230912	090259	57	100.00	KOSPI200	의약품	N	N	N	N	N	17270	190	2	1.11	142784800	8271	3.46	17320	17320	17200	22200	11960	17080	17263.31	4.24	0	339	17706	17392	17036	16722	16366	17550	16880	265	5120	500	12290	10	1	52984990	9151	-26.94	2.82	12	0.02	-641.00	6131.00	32000	20221115	-46.03	13500	20230726	27.93	23200	-25.56	20230313	13500	27.93	20230726	32000	-46.03	20221115	13500	27.93	20230726	0.67	Y	019170	500	264 억	2248198	N	N	31698	N	N
98	20230911	160252	57	100.00	KOSPI200	의약품	N	N	N	N	N	17080	200	2	1.18	4033440130	236795	107.51	16790	17350	16680	21900	11820	16880	17033.41	4.14	0	49633	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9050	-26.65	2.79	12	0.45	-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	0.68	Y	019170	500	264 억	2192760	N	N	31698	N	N
99	20230911	150259	57	100.00	KOSPI200	의약품	N	N	N	N	N	17110	230	2	1.36	3756680020	220604	100.16	16790	17350	16680	21900	11820	16880	17029.07	4.14	0	50450	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9066	-26.69	2.79	12	0.42	-641.00	6131.00	32000	20221115	-46.53	13500	20230726	26.74	23200	-26.25	20230313	13500	26.74	20230726	32000	-46.53	20221115	13500	26.74	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
100	20230911	140259	57	100.00	KOSPI200	의약품	N	N	N	N	N	17180	300	2	1.78	3432818980	201658	91.56	16790	17350	16680	21900	11820	16880	17022.97	4.14	0	52005	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9103	-26.80	2.80	12	0.38	-641.00	6131.00	32000	20221115	-46.31	13500	20230726	27.26	23200	-25.95	20230313	13500	27.26	20230726	32000	-46.31	20221115	13500	27.26	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
101	20230911	130257	57	100.00	KOSPI200	의약품	N	N	N	N	N	17190	310	2	1.84	3153638480	185416	84.18	16790	17350	16680	21900	11820	16880	17008.45	4.14	0	44280	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9108	-26.82	2.80	12	0.35	-641.00	6131.00	32000	20221115	-46.28	13500	20230726	27.33	23200	-25.91	20230313	13500	27.33	20230726	32000	-46.28	20221115	13500	27.33	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
102	20230911	120257	57	100.00	KOSPI200	의약품	N	N	N	N	N	17180	300	2	1.78	2890923830	170100	77.23	16790	17350	16680	21900	11820	16880	16995.44	4.14	0	38375	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9103	-26.80	2.80	12	0.32	-641.00	6131.00	32000	20221115	-46.31	13500	20230726	27.26	23200	-25.95	20230313	13500	27.26	20230726	32000	-46.31	20221115	13500	27.26	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
103	20230911	110252	57	100.00	KOSPI200	의약품	N	N	N	N	N	17130	250	2	1.48	1757646550	104267	47.34	16790	17170	16680	21900	11820	16880	16857.17	4.14	0	8907	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	9076	-26.72	2.79	12	0.20	-641.00	6131.00	32000	20221115	-46.47	13500	20230726	26.89	23200	-26.16	20230313	13500	26.89	20230726	32000	-46.47	20221115	13500	26.89	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
104	20230911	100252	57	100.00	KOSPI200	의약품	N	N	N	N	N	16790	-90	5	-0.53	815168730	48396	21.97	16790	17070	16720	21900	11820	16880	16843.72	4.14	0	523	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	8896	-26.19	2.74	12	0.09	-641.00	6131.00	32000	20221115	-47.53	13500	20230726	24.37	23200	-27.63	20230313	13500	24.37	20230726	32000	-47.53	20221115	13500	24.37	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
105	20230911	090251	57	100.00	KOSPI200	의약품	N	N	N	N	N	16780	-100	5	-0.59	151582340	9035	4.10	16790	16880	16720	21900	11820	16880	16777.24	4.14	0	884	17480	17180	16940	16640	16400	17060	16520	265	5020	500	12150	10	1	52984990	8891	-26.18	2.74	12	0.02	-641.00	6131.00	32000	20221115	-47.56	13500	20230726	24.30	23200	-27.67	20230313	13500	24.30	20230726	32000	-47.56	20221115	13500	24.30	20230726	0.68	Y	019170	500	264 억	2192760	N	N	31269	N	N
106	20230908	160256	57	100.00	KOSPI200	의약품	N	N	N	N	N	16880	-230	5	-1.34	3670938100	217045	94.12	17120	17240	16700	22200	11980	17110	16913.42	4.18	0	-26266	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8944	-26.33	2.75	12	0.41	-641.00	6131.00	32000	20221115	-47.25	13500	20230726	25.04	23200	-27.24	20230313	13500	25.04	20230726	32000	-47.25	20221115	13500	25.04	20230726	0.68	Y	019170	500	264 억	2213535	N	N	31169	N	N
107	20230908	150256	57	100.00	KOSPI200	의약품	N	N	N	N	N	16910	-200	5	-1.17	3434971430	203064	88.05	17120	17240	16700	22200	11980	17110	16915.71	4.18	0	-25687	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8960	-26.38	2.76	12	0.38	-641.00	6131.00	32000	20221115	-47.16	13500	20230726	25.26	23200	-27.11	20230313	13500	25.26	20230726	32000	-47.16	20221115	13500	25.26	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
108	20230908	140255	57	100.00	KOSPI200	의약품	N	N	N	N	N	16790	-320	5	-1.87	3122929140	184582	80.04	17120	17240	16700	22200	11980	17110	16918.93	4.18	0	-26945	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8896	-26.19	2.74	12	0.35	-641.00	6131.00	32000	20221115	-47.53	13500	20230726	24.37	23200	-27.63	20230313	13500	24.37	20230726	32000	-47.53	20221115	13500	24.37	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
109	20230908	130258	57	100.00	KOSPI200	의약품	N	N	N	N	N	16830	-280	5	-1.64	2699263570	159382	69.11	17120	17240	16700	22200	11980	17110	16935.81	4.18	0	-25373	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8917	-26.26	2.75	12	0.30	-641.00	6131.00	32000	20221115	-47.41	13500	20230726	24.67	23200	-27.46	20230313	13500	24.67	20230726	32000	-47.41	20221115	13500	24.67	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
110	20230908	120304	57	100.00	KOSPI200	의약품	N	N	N	N	N	16850	-260	5	-1.52	2503717610	147773	64.08	17120	17240	16700	22200	11980	17110	16943.00	4.18	0	-25131	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8928	-26.29	2.75	12	0.28	-641.00	6131.00	32000	20221115	-47.34	13500	20230726	24.81	23200	-27.37	20230313	13500	24.81	20230726	32000	-47.34	20221115	13500	24.81	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
111	20230908	110257	57	100.00	KOSPI200	의약품	N	N	N	N	N	16770	-340	5	-1.99	1874397430	110276	47.82	17120	17240	16760	22200	11980	17110	16997.33	4.18	0	-30596	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	8886	-26.16	2.74	12	0.21	-641.00	6131.00	32000	20221115	-47.59	13500	20230726	24.22	23200	-27.72	20230313	13500	24.22	20230726	32000	-47.59	20221115	13500	24.22	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
112	20230908	100255	57	100.00	KOSPI200	의약품	N	N	N	N	N	17010	-100	5	-0.58	1195677080	70028	30.37	17120	17240	16920	22200	11980	17110	17074.27	4.18	0	-15548	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	9013	-26.54	2.77	12	0.13	-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	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
113	20230908	090301	57	100.00	KOSPI200	의약품	N	N	N	N	N	17200	90	2	0.53	57305730	3345	1.45	17120	17240	17100	22200	11980	17110	17131.76	4.18	0	-1283	18003	17556	17293	16846	16583	17425	16715	265	5090	500	12310	10	1	52984990	9113	-26.83	2.81	12	0.01	-641.00	6131.00	32000	20221115	-46.25	13500	20230726	27.41	23200	-25.86	20230313	13500	27.41	20230726	32000	-46.25	20221115	13500	27.41	20230726	0.68	Y	019170	500	264 억	2213535	N	N	23686	N	N
114	20230907	160256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17110	-360	5	-2.06	3956690350	228918	108.62	17320	17740	17030	22700	12230	17470	17285.46	4.21	0	-33506	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9066	-26.69	2.79	12	0.43	-641.00	6131.00	32000	20221115	-46.53	13500	20230726	26.74	23200	-26.25	20230313	13500	26.74	20230726	32000	-46.53	20221115	13500	26.74	20230726	0.68	Y	019170	500	264 억	2232552	N	N	23086	N	N
115	20230907	150256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17130	-340	5	-1.95	3736320390	216045	102.51	17320	17740	17030	22700	12230	17470	17294.18	4.21	0	-35332	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9076	-26.72	2.79	12	0.41	-641.00	6131.00	32000	20221115	-46.47	13500	20230726	26.89	23200	-26.16	20230313	13500	26.89	20230726	32000	-46.47	20221115	13500	26.89	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
116	20230907	140255	57	100.00	KOSPI200	의약품	N	N	N	N	N	17070	-400	5	-2.29	3384348430	195448	92.74	17320	17740	17070	22700	12230	17470	17315.85	4.21	0	-32703	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9045	-26.63	2.78	12	0.37	-641.00	6131.00	32000	20221115	-46.66	13500	20230726	26.44	23200	-26.42	20230313	13500	26.44	20230726	32000	-46.66	20221115	13500	26.44	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
117	20230907	130256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17180	-290	5	-1.66	2889682050	166530	79.01	17320	17740	17100	22700	12230	17470	17352.32	4.21	0	-26661	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9103	-26.80	2.80	12	0.31	-641.00	6131.00	32000	20221115	-46.31	13500	20230726	27.26	23200	-25.95	20230313	13500	27.26	20230726	32000	-46.31	20221115	13500	27.26	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
118	20230907	120257	57	100.00	KOSPI200	의약품	N	N	N	N	N	17130	-340	5	-1.95	2604112580	149846	71.10	17320	17740	17130	22700	12230	17470	17378.59	4.21	0	-21082	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9076	-26.72	2.79	12	0.28	-641.00	6131.00	32000	20221115	-46.47	13500	20230726	26.89	23200	-26.16	20230313	13500	26.89	20230726	32000	-46.47	20221115	13500	26.89	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
119	20230907	110256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17230	-240	5	-1.37	2241982980	128758	61.09	17320	17740	17150	22700	12230	17470	17412.38	4.21	0	-14834	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9129	-26.88	2.81	12	0.24	-641.00	6131.00	32000	20221115	-46.16	13500	20230726	27.63	23200	-25.73	20230313	13500	27.63	20230726	32000	-46.16	20221115	13500	27.63	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
120	20230907	100256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17300	-170	5	-0.97	1580356260	90327	42.86	17320	17740	17250	22700	12230	17470	17495.95	4.21	0	-13393	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9166	-26.99	2.82	12	0.17	-641.00	6131.00	32000	20221115	-45.94	13500	20230726	28.15	23200	-25.43	20230313	13500	28.15	20230726	32000	-45.94	20221115	13500	28.15	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
121	20230907	090257	57	100.00	KOSPI200	의약품	N	N	N	N	N	17330	-140	5	-0.80	132261790	7627	3.62	17320	17380	17320	22700	12230	17470	17341.26	4.21	0	1537	17943	17706	17503	17266	17063	17690	17250	265	5230	500	12570	10	1	52984990	9182	-27.04	2.83	12	0.01	-641.00	6131.00	32000	20221115	-45.84	13500	20230726	28.37	23200	-25.30	20230313	13500	28.37	20230726	32000	-45.84	20221115	13500	28.37	20230726	0.68	Y	019170	500	264 억	2232552	N	N	39571	N	N
122	20230906	160254	57	100.00	KOSPI200	의약품	N	N	N	N	N	17470	90	2	0.52	3650239660	208791	132.86	17470	17740	17300	22550	12170	17380	17482.81	4.20	0	-8946	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9256	-27.25	2.85	12	0.39	-641.00	6131.00	32000	20221115	-45.41	13500	20230726	29.41	23200	-24.70	20230313	13500	29.41	20230726	32000	-45.41	20221115	13500	29.41	20230726	0.69	Y	019170	500	264 억	2227670	N	N	39571	N	N
123	20230906	150254	57	100.00	KOSPI200	의약품	N	N	N	N	N	17440	60	2	0.35	3396296100	194219	123.58	17470	17740	17300	22550	12170	17380	17486.94	4.20	0	-9526	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9241	-27.21	2.84	12	0.37	-641.00	6131.00	32000	20221115	-45.50	13500	20230726	29.19	23200	-24.83	20230313	13500	29.19	20230726	32000	-45.50	20221115	13500	29.19	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
124	20230906	140255	57	100.00	KOSPI200	의약품	N	N	N	N	N	17360	-20	5	-0.12	2962589660	169298	107.73	17470	17740	17300	22550	12170	17380	17499.26	4.20	0	-9503	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9198	-27.08	2.83	12	0.32	-641.00	6131.00	32000	20221115	-45.75	13500	20230726	28.59	23200	-25.17	20230313	13500	28.59	20230726	32000	-45.75	20221115	13500	28.59	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
125	20230906	130256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17440	60	2	0.35	2457018150	140176	89.20	17470	17740	17330	22550	12170	17380	17528.09	4.20	0	-10930	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9241	-27.21	2.84	12	0.26	-641.00	6131.00	32000	20221115	-45.50	13500	20230726	29.19	23200	-24.83	20230313	13500	29.19	20230726	32000	-45.50	20221115	13500	29.19	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
126	20230906	120257	57	100.00	KOSPI200	의약품	N	N	N	N	N	17460	80	2	0.46	2170600250	123733	78.73	17470	17740	17330	22550	12170	17380	17542.61	4.20	0	-7486	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9251	-27.24	2.85	12	0.23	-641.00	6131.00	32000	20221115	-45.44	13500	20230726	29.33	23200	-24.74	20230313	13500	29.33	20230726	32000	-45.44	20221115	13500	29.33	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
127	20230906	110256	57	100.00	KOSPI200	의약품	N	N	N	N	N	17530	150	2	0.86	1972272370	112378	71.51	17470	17740	17330	22550	12170	17380	17550.34	4.20	0	-4025	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9288	-27.35	2.86	12	0.21	-641.00	6131.00	32000	20221115	-45.22	13500	20230726	29.85	23200	-24.44	20230313	13500	29.85	20230726	32000	-45.22	20221115	13500	29.85	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
128	20230906	100251	57	100.00	KOSPI200	의약품	N	N	N	N	N	17520	140	2	0.81	1495485880	85134	54.17	17470	17740	17330	22550	12170	17380	17566.26	4.20	0	-3356	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9283	-27.33	2.86	12	0.16	-641.00	6131.00	32000	20221115	-45.25	13500	20230726	29.78	23200	-24.48	20230313	13500	29.78	20230726	32000	-45.25	20221115	13500	29.78	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
129	20230906	090252	57	100.00	KOSPI200	의약품	N	N	N	N	N	17370	-10	5	-0.06	162078120	9297	5.92	17470	17470	17340	22550	12170	17380	17433.38	4.20	0	-3278	17760	17570	17380	17190	17000	17475	17095	265	5170	500	12510	10	1	52984990	9203	-27.10	2.83	12	0.02	-641.00	6131.00	32000	20221115	-45.72	13500	20230726	28.67	23200	-25.13	20230313	13500	28.67	20230726	32000	-45.72	20221115	13500	28.67	20230726	0.69	Y	019170	500	264 억	2227670	N	N	16066	N	N
130	20230905	160252	57	100.00	KOSPI200	의약품	N	N	N	N	N	17380	70	2	0.40	2648847470	152595	90.84	17440	17570	17190	22500	12120	17310	17358.67	4.13	0	34659	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9209	-27.11	2.83	12	0.29	-641.00	6131.00	32000	20221115	-45.69	13500	20230726	28.74	23200	-25.09	20230313	13500	28.74	20230726	32000	-45.69	20221115	13500	28.74	20230726	0.69	Y	019170	500	264 억	2186706	N	N	15666	N	N
131	20230905	150301	57	100.00	KOSPI200	의약품	N	N	N	N	N	17470	160	2	0.92	2272031900	130952	77.96	17440	17570	17190	22500	12120	17310	17350.17	4.13	0	27539	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9256	-27.25	2.85	12	0.25	-641.00	6131.00	32000	20221115	-45.41	13500	20230726	29.41	23200	-24.70	20230313	13500	29.41	20230726	32000	-45.41	20221115	13500	29.41	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
132	20230905	140254	57	100.00	KOSPI200	의약품	N	N	N	N	N	17380	70	2	0.40	1912440450	110300	65.66	17440	17570	17190	22500	12120	17310	17338.58	4.13	0	26491	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9209	-27.11	2.83	12	0.21	-641.00	6131.00	32000	20221115	-45.69	13500	20230726	28.74	23200	-25.09	20230313	13500	28.74	20230726	32000	-45.69	20221115	13500	28.74	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
133	20230905	130245	57	100.00	KOSPI200	의약품	N	N	N	N	N	17290	-20	5	-0.12	1724760760	99473	59.22	17440	17570	17190	22500	12120	17310	17339.04	4.13	0	24889	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9161	-26.97	2.82	12	0.19	-641.00	6131.00	32000	20221115	-45.97	13500	20230726	28.07	23200	-25.47	20230313	13500	28.07	20230726	32000	-45.97	20221115	13500	28.07	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
134	20230905	120253	57	100.00	KOSPI200	의약품	N	N	N	N	N	17330	20	2	0.12	1548446480	89277	53.15	17440	17570	17190	22500	12120	17310	17344.36	4.13	0	24507	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9182	-27.04	2.83	12	0.17	-641.00	6131.00	32000	20221115	-45.84	13500	20230726	28.37	23200	-25.30	20230313	13500	28.37	20230726	32000	-45.84	20221115	13500	28.37	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
135	20230905	110253	57	100.00	KOSPI200	의약품	N	N	N	N	N	17410	100	2	0.58	1322027260	76247	45.39	17440	17570	17190	22500	12120	17310	17338.81	4.13	0	23876	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9225	-27.16	2.84	12	0.14	-641.00	6131.00	32000	20221115	-45.59	13500	20230726	28.96	23200	-24.96	20230313	13500	28.96	20230726	32000	-45.59	20221115	13500	28.96	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
136	20230905	100251	57	100.00	KOSPI200	의약품	N	N	N	N	N	17230	-80	5	-0.46	870883500	50264	29.92	17440	17570	17190	22500	12120	17310	17326.25	4.13	0	11755	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9129	-26.88	2.81	12	0.09	-641.00	6131.00	32000	20221115	-46.16	13500	20230726	27.63	23200	-25.73	20230313	13500	27.63	20230726	32000	-46.16	20221115	13500	27.63	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
137	20230905	090248	57	100.00	KOSPI200	의약품	N	N	N	N	N	17450	140	2	0.81	73485960	4221	2.51	17440	17450	17320	22500	12120	17310	17414.05	4.13	0	1085	17796	17552	17346	17102	16896	17450	17000	265	5190	500	12460	10	1	52984990	9246	-27.22	2.85	12	0.01	-641.00	6131.00	32000	20221115	-45.47	13500	20230726	29.26	23200	-24.78	20230313	13500	29.26	20230726	32000	-45.47	20221115	13500	29.26	20230726	0.69	Y	019170	500	264 억	2186706	N	N	42116	N	N
138	20230904	160250	57	100.00	KOSPI200	의약품	N	N	N	N	N	17310	-60	5	-0.35	2839152910	164162	70.91	17370	17590	17140	22550	12160	17370	17294.78	4.08	0	32002	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9172	-27.00	2.82	12	0.31	-641.00	6131.00	32000	20221115	-45.91	13500	20230726	28.22	23200	-25.39	20230313	13500	28.22	20230726	32000	-45.91	20221115	13500	28.22	20230726	0.69	Y	019170	500	264 억	2161260	N	N	42116	N	N
139	20230904	150246	57	100.00	KOSPI200	의약품	N	N	N	N	N	17270	-100	5	-0.58	2578533400	149094	64.40	17370	17590	17140	22550	12160	17370	17294.68	4.08	0	28763	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9151	-26.94	2.82	12	0.28	-641.00	6131.00	32000	20221115	-46.03	13500	20230726	27.93	23200	-25.56	20230313	13500	27.93	20230726	32000	-46.03	20221115	13500	27.93	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
140	20230904	140247	57	100.00	KOSPI200	의약품	N	N	N	N	N	17270	-100	5	-0.58	2303094240	133154	57.52	17370	17590	17140	22550	12160	17370	17296.47	4.08	0	26357	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9151	-26.94	2.82	12	0.25	-641.00	6131.00	32000	20221115	-46.03	13500	20230726	27.93	23200	-25.56	20230313	13500	27.93	20230726	32000	-46.03	20221115	13500	27.93	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
141	20230904	130249	57	100.00	KOSPI200	의약품	N	N	N	N	N	17230	-140	5	-0.81	2011084570	116199	50.20	17370	17590	17140	22550	12160	17370	17307.25	4.08	0	25068	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9129	-26.88	2.81	12	0.22	-641.00	6131.00	32000	20221115	-46.16	13500	20230726	27.63	23200	-25.73	20230313	13500	27.63	20230726	32000	-46.16	20221115	13500	27.63	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
142	20230904	120246	57	100.00	KOSPI200	의약품	N	N	N	N	N	17320	-50	5	-0.29	1806733600	104350	45.08	17370	17590	17140	22550	12160	17370	17314.17	4.08	0	20933	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9177	-27.02	2.82	12	0.20	-641.00	6131.00	32000	20221115	-45.88	13500	20230726	28.30	23200	-25.34	20230313	13500	28.30	20230726	32000	-45.88	20221115	13500	28.30	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
143	20230904	110241	57	100.00	KOSPI200	의약품	N	N	N	N	N	17280	-90	5	-0.52	1570720030	90709	39.18	17370	17590	17140	22550	12160	17370	17316.03	4.08	0	16393	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9156	-26.96	2.82	12	0.17	-641.00	6131.00	32000	20221115	-46.00	13500	20230726	28.00	23200	-25.52	20230313	13500	28.00	20230726	32000	-46.00	20221115	13500	28.00	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
144	20230904	100240	57	100.00	KOSPI200	의약품	N	N	N	N	N	17250	-120	5	-0.69	980665490	56398	24.36	17370	17590	17250	22550	12160	17370	17388.30	4.08	0	2421	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9140	-26.91	2.81	12	0.11	-641.00	6131.00	32000	20221115	-46.09	13500	20230726	27.78	23200	-25.65	20230313	13500	27.78	20230726	32000	-46.09	20221115	13500	27.78	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
145	20230904	090246	57	100.00	KOSPI200	의약품	N	N	N	N	N	17360	-10	5	-0.06	74395070	4286	1.85	17370	17450	17300	22550	12160	17370	17357.69	4.08	0	-224	18296	17832	17596	17132	16896	17715	17015	265	5180	500	12500	10	1	52984990	9198	-27.08	2.83	12	0.01	-641.00	6131.00	32000	20221115	-45.75	13500	20230726	28.59	23200	-25.17	20230313	13500	28.59	20230726	32000	-45.75	20221115	13500	28.59	20230726	0.69	Y	019170	500	264 억	2161260	N	N	8246	N	N
146	20230901	160242	57	100.00	KOSPI200	의약품	N	N	N	N	N	17370	-610	5	-3.39	4009955730	227461	92.94	17980	18060	17360	23350	12590	17980	17629.55	4.09	0	4673	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9203	-27.10	2.83	12	0.43	-641.00	6131.00	32000	20221115	-45.72	13500	20230726	28.67	23200	-25.13	20230313	13500	28.67	20230726	32000	-45.72	20221115	13500	28.67	20230726	0.69	Y	019170	500	264 억	2167186	N	N	8246	N	N
147	20230901	150247	57	100.00	KOSPI200	의약품	N	N	N	N	N	17410	-570	5	-3.17	3727809410	211251	86.32	17980	18060	17360	23350	12590	17980	17646.35	4.09	0	6351	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9225	-27.16	2.84	12	0.40	-641.00	6131.00	32000	20221115	-45.59	13500	20230726	28.96	23200	-24.96	20230313	13500	28.96	20230726	32000	-45.59	20221115	13500	28.96	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
148	20230901	140244	57	100.00	KOSPI200	의약품	N	N	N	N	N	17480	-500	5	-2.78	3090483790	174726	71.39	17980	18060	17450	23350	12590	17980	17687.60	4.09	0	6730	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9262	-27.27	2.85	12	0.33	-641.00	6131.00	32000	20221115	-45.38	13500	20230726	29.48	23200	-24.66	20230313	13500	29.48	20230726	32000	-45.38	20221115	13500	29.48	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
149	20230901	130243	57	100.00	KOSPI200	의약품	N	N	N	N	N	17510	-470	5	-2.61	2642334690	149103	60.92	17980	18060	17500	23350	12590	17980	17721.54	4.09	0	9231	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9278	-27.32	2.86	12	0.28	-641.00	6131.00	32000	20221115	-45.28	13500	20230726	29.70	23200	-24.53	20230313	13500	29.70	20230726	32000	-45.28	20221115	13500	29.70	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
150	20230901	120244	57	100.00	KOSPI200	의약품	N	N	N	N	N	17550	-430	5	-2.39	2381656920	134233	54.85	17980	18060	17510	23350	12590	17980	17742.71	4.09	0	6400	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9299	-27.38	2.86	12	0.25	-641.00	6131.00	32000	20221115	-45.16	13500	20230726	30.00	23200	-24.35	20230313	13500	30.00	20230726	32000	-45.16	20221115	13500	30.00	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
151	20230901	110243	57	100.00	KOSPI200	의약품	N	N	N	N	N	17620	-360	5	-2.00	1900905190	106893	43.68	17980	18060	17620	23350	12590	17980	17783.25	4.09	0	7787	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9336	-27.49	2.87	12	0.20	-641.00	6131.00	32000	20221115	-44.94	13500	20230726	30.52	23200	-24.05	20230313	13500	30.52	20230726	32000	-44.94	20221115	13500	30.52	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
152	20230901	100243	57	100.00	KOSPI200	의약품	N	N	N	N	N	17730	-250	5	-1.39	1259366470	70651	28.87	17980	18060	17640	23350	12590	17980	17825.18	4.09	0	2585	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9394	-27.66	2.89	12	0.13	-641.00	6131.00	32000	20221115	-44.59	13500	20230726	31.33	23200	-23.58	20230313	13500	31.33	20230726	32000	-44.59	20221115	13500	31.33	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N
153	20230901	090241	57	100.00	KOSPI200	의약품	N	N	N	N	N	17880	-100	5	-0.56	122812820	6834	2.79	17980	18050	17870	23350	12590	17980	17970.85	4.09	0	2318	18366	18172	17976	17782	17586	18075	17685	265	5370	500	12940	10	1	52984990	9474	-27.89	2.92	12	0.01	-641.00	6131.00	32000	20221115	-44.12	13500	20230726	32.44	23200	-22.93	20230313	13500	32.44	20230726	32000	-44.12	20221115	13500	32.44	20230726	0.69	Y	019170	500	264 억	2167186	N	N	22704	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History