KissMeData/000100/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75800	1500	2	2.02	29514516600	389685	174.79	73600	76800	73600	96500	52100	74300	75739.66	18.98	0	-56709	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	58092	61.98	2.69	12	0.51	1223.00	28211.00	83600	20230912	-9.33	49950	20230314	51.75	83600	-9.33	20230912	49950	51.75	20230314	83600	-9.33	20230912	49950	51.75	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	46626	N	N
3	20230927	150103	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	1800	2	2.42	24773288000	327221	146.77	73600	76800	73600	96500	52100	74300	75708.54	18.98	0	-47764	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	58322	62.22	2.70	12	0.43	1223.00	28211.00	83600	20230912	-8.97	49950	20230314	52.35	83600	-8.97	20230912	49950	52.35	20230314	83600	-8.97	20230912	49950	52.35	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
4	20230927	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	2300	2	3.10	20652815300	273299	122.59	73600	76700	73600	96500	52100	74300	75569.02	18.98	0	-36208	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	58705	62.63	2.72	12	0.36	1223.00	28211.00	83600	20230912	-8.37	49950	20230314	53.35	83600	-8.37	20230912	49950	53.35	20230314	83600	-8.37	20230912	49950	53.35	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
5	20230927	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75700	1400	2	1.88	14379583300	190970	85.66	73600	76000	73600	96500	52100	74300	75298.11	18.98	0	-35114	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	58015	61.90	2.68	12	0.25	1223.00	28211.00	83600	20230912	-9.45	49950	20230314	51.55	83600	-9.45	20230912	49950	51.55	20230314	83600	-9.45	20230912	49950	51.55	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
6	20230927	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75400	1100	2	1.48	12383867600	164530	73.80	73600	76000	73600	96500	52100	74300	75268.71	18.98	0	-33918	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	57786	61.65	2.67	12	0.21	1223.00	28211.00	83600	20230912	-9.81	49950	20230314	50.95	83600	-9.81	20230912	49950	50.95	20230314	83600	-9.81	20230912	49950	50.95	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
7	20230927	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75300	1000	2	1.35	10853509900	144209	64.68	73600	76000	73600	96500	52100	74300	75263.01	18.98	0	-29217	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	57709	61.57	2.67	12	0.19	1223.00	28211.00	83600	20230912	-9.93	49950	20230314	50.75	83600	-9.93	20230912	49950	50.75	20230314	83600	-9.93	20230912	49950	50.75	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
8	20230927	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75200	900	2	1.21	8069177200	107259	48.11	73600	76000	73600	96500	52100	74300	75231.61	18.98	0	-17574	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	57632	61.49	2.67	12	0.14	1223.00	28211.00	83600	20230912	-10.05	49950	20230314	50.55	83600	-10.05	20230912	49950	50.55	20230314	83600	-10.05	20230912	49950	50.55	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
9	20230927	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73900	-400	5	-0.54	151254400	2053	0.92	73600	74000	73600	96500	52100	74300	73643.81	18.98	0	-651	75500	74900	74100	73500	72700	74500	73100	766	22200	1000	59440	100	1	76638657	56636	60.43	2.62	12	0.00	1223.00	28211.00	83600	20230912	-11.60	49950	20230314	47.95	83600	-11.60	20230912	49950	47.95	20230314	83600	-11.60	20230912	49950	47.95	20230314	0.98	Y	000100	1000	766 억	14543073	N	N	21265	N	N
10	20230926	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74300	200	2	0.27	16479484500	222271	109.09	74700	74700	73300	96300	51900	74100	74141.37	18.93	0	21868	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	56943	60.75	2.63	12	0.29	1223.00	28211.00	83600	20230912	-11.12	49950	20230314	48.75	83600	-11.12	20230912	49950	48.75	20230314	83600	-11.12	20230912	49950	48.75	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	21265	N	N
11	20230926	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74500	400	2	0.54	14148226000	190918	93.70	74700	74700	73300	96300	51900	74100	74106.30	18.93	0	26130	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	57096	60.92	2.64	12	0.25	1223.00	28211.00	83600	20230912	-10.89	49950	20230314	49.15	83600	-10.89	20230912	49950	49.15	20230314	83600	-10.89	20230912	49950	49.15	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
12	20230926	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74400	300	2	0.40	11415545500	154099	75.63	74700	74700	73300	96300	51900	74100	74079.30	18.93	0	24200	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	57019	60.83	2.64	12	0.20	1223.00	28211.00	83600	20230912	-11.00	49950	20230314	48.95	83600	-11.00	20230912	49950	48.95	20230314	83600	-11.00	20230912	49950	48.95	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
13	20230926	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74700	600	2	0.81	9793722700	132310	64.93	74700	74700	73300	96300	51900	74100	74021.03	18.93	0	18792	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	57249	61.08	2.65	12	0.17	1223.00	28211.00	83600	20230912	-10.65	49950	20230314	49.55	83600	-10.65	20230912	49950	49.55	20230314	83600	-10.65	20230912	49950	49.55	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
14	20230926	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74100	0	3	0.00	7801667100	105536	51.79	74700	74700	73300	96300	51900	74100	73924.22	18.93	0	12621	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	56789	60.59	2.63	12	0.14	1223.00	28211.00	83600	20230912	-11.36	49950	20230314	48.35	83600	-11.36	20230912	49950	48.35	20230314	83600	-11.36	20230912	49950	48.35	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
15	20230926	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74400	300	2	0.40	6429145800	87037	42.72	74700	74700	73300	96300	51900	74100	73866.81	18.93	0	8469	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	57019	60.83	2.64	12	0.11	1223.00	28211.00	83600	20230912	-11.00	49950	20230314	48.95	83600	-11.00	20230912	49950	48.95	20230314	83600	-11.00	20230912	49950	48.95	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
16	20230926	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73800	-300	5	-0.40	4199643100	56858	27.90	74700	74700	73300	96300	51900	74100	73861.95	18.93	0	-2800	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	56559	60.34	2.62	12	0.07	1223.00	28211.00	83600	20230912	-11.72	49950	20230314	47.75	83600	-11.72	20230912	49950	47.75	20230314	83600	-11.72	20230912	49950	47.75	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
17	20230926	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	100	2	0.13	396934800	5326	2.61	74700	74700	74200	96300	51900	74100	74527.83	18.93	0	102	75966	75032	74166	73232	72366	75500	73700	766	22200	1000	59280	100	1	76638657	56866	60.67	2.63	12	0.01	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	1.00	Y	000100	1000	766 억	14505840	N	N	20686	N	N
18	20230925	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74100	600	2	0.82	15055369500	202670	73.41	73300	75100	73300	95500	51500	73500	74286.04	18.87	0	-48110	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56789	60.59	2.63	12	0.26	1223.00	28211.00	83600	20230912	-11.36	49950	20230314	48.35	83600	-11.36	20230912	49950	48.35	20230314	83600	-11.36	20230912	49950	48.35	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	20686	N	N
19	20230925	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74000	500	2	0.68	12875516200	173258	62.75	73300	75100	73300	95500	51500	73500	74314.91	18.87	0	-43467	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56713	60.51	2.62	12	0.23	1223.00	28211.00	83600	20230912	-11.48	49950	20230314	48.15	83600	-11.48	20230912	49950	48.15	20230314	83600	-11.48	20230912	49950	48.15	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
20	20230925	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	700	2	0.95	10115183300	136121	49.30	73300	75100	73300	95500	51500	73500	74311.23	18.87	0	-23643	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56866	60.67	2.63	12	0.18	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
21	20230925	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	700	2	0.95	9046425500	121715	44.09	73300	75100	73300	95500	51500	73500	74325.79	18.87	0	-18080	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56866	60.67	2.63	12	0.16	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
22	20230925	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74000	500	2	0.68	8263921300	111162	40.26	73300	75100	73300	95500	51500	73500	74342.51	18.87	0	-14882	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56713	60.51	2.62	12	0.15	1223.00	28211.00	83600	20230912	-11.48	49950	20230314	48.15	83600	-11.48	20230912	49950	48.15	20230314	83600	-11.48	20230912	49950	48.15	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
23	20230925	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	700	2	0.95	6988791700	93958	34.03	73300	75100	73300	95500	51500	73500	74383.65	18.87	0	-7844	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56866	60.67	2.63	12	0.12	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
24	20230925	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74300	800	2	1.09	5004587100	67319	24.38	73300	75100	73300	95500	51500	73500	74343.47	18.87	0	213	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56943	60.75	2.63	12	0.09	1223.00	28211.00	83600	20230912	-11.12	49950	20230314	48.75	83600	-11.12	20230912	49950	48.75	20230314	83600	-11.12	20230912	49950	48.75	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
25	20230925	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73700	200	2	0.27	299442500	4078	1.48	73300	74000	73300	95500	51500	73500	73425.72	18.87	0	382	75500	74500	72900	71900	70300	75000	72400	766	22000	1000	58800	100	1	76638657	56483	60.26	2.61	12	0.01	1223.00	28211.00	83600	20230912	-11.84	49950	20230314	47.55	83600	-11.84	20230912	49950	47.55	20230314	83600	-11.84	20230912	49950	47.55	20230314	1.03	Y	000100	1000	766 억	14461701	N	N	32074	N	N
26	20230922	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73500	300	2	0.41	20058249800	274548	89.96	71500	73900	71300	95100	51300	73200	73058.55	18.87	0	838	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56329	60.10	2.61	12	0.36	1223.00	28211.00	83600	20230912	-12.08	49950	20230314	47.15	83600	-12.08	20230912	49950	47.15	20230314	83600	-12.08	20230912	49950	47.15	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	32074	N	N
27	20230922	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73600	400	2	0.55	18108461800	247998	81.26	71500	73900	71300	95100	51300	73200	73018.58	18.87	0	-2142	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56406	60.18	2.61	12	0.32	1223.00	28211.00	83600	20230912	-11.96	49950	20230314	47.35	83600	-11.96	20230912	49950	47.35	20230314	83600	-11.96	20230912	49950	47.35	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
28	20230922	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73600	400	2	0.55	16044955900	219934	72.07	71500	73900	71300	95100	51300	73200	72953.50	18.87	0	-2169	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56406	60.18	2.61	12	0.29	1223.00	28211.00	83600	20230912	-11.96	49950	20230314	47.35	83600	-11.96	20230912	49950	47.35	20230314	83600	-11.96	20230912	49950	47.35	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
29	20230922	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73700	500	2	0.68	13322501500	182878	59.92	71500	73900	71300	95100	51300	73200	72849.12	18.87	0	-1131	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56483	60.26	2.61	12	0.24	1223.00	28211.00	83600	20230912	-11.84	49950	20230314	47.55	83600	-11.84	20230912	49950	47.55	20230314	83600	-11.84	20230912	49950	47.55	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
30	20230922	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73500	300	2	0.41	11335176000	155872	51.08	71500	73900	71300	95100	51300	73200	72721.05	18.87	0	6277	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56329	60.10	2.61	12	0.20	1223.00	28211.00	83600	20230912	-12.08	49950	20230314	47.15	83600	-12.08	20230912	49950	47.15	20230314	83600	-12.08	20230912	49950	47.15	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
31	20230922	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73500	300	2	0.41	9386646700	129382	42.40	71500	73900	71300	95100	51300	73200	72549.86	18.87	0	11444	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	56329	60.10	2.61	12	0.17	1223.00	28211.00	83600	20230912	-12.08	49950	20230314	47.15	83600	-12.08	20230912	49950	47.15	20230314	83600	-12.08	20230912	49950	47.15	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
32	20230922	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72700	-500	5	-0.68	6252687500	86620	28.38	71500	73200	71300	95100	51300	73200	72185.24	18.87	0	14741	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	55716	59.44	2.58	12	0.11	1223.00	28211.00	83600	20230912	-13.04	49950	20230314	45.55	83600	-13.04	20230912	49950	45.55	20230314	83600	-13.04	20230912	49950	45.55	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
33	20230922	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71500	-1700	5	-2.32	1383740000	19355	6.34	71500	72000	71300	95100	51300	73200	71492.46	18.87	0	3587	75000	74100	73400	72500	71800	73750	72150	766	21900	1000	58560	100	1	76638657	54797	58.46	2.53	12	0.03	1223.00	28211.00	83600	20230912	-14.47	49950	20230314	43.14	83600	-14.47	20230912	49950	43.14	20230314	83600	-14.47	20230912	49950	43.14	20230314	1.00	Y	000100	1000	766 억	14461759	N	N	44823	N	N
34	20230921	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73200	-1600	5	-2.14	22124038100	301797	41.48	73900	74300	72700	97200	52400	74800	73307.85	18.83	0	1763	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56099	59.85	2.59	12	0.39	1223.00	28211.00	83600	20230912	-12.44	49950	20230314	46.55	83600	-12.44	20230912	49950	46.55	20230314	83600	-12.44	20230912	49950	46.55	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	44823	N	N
35	20230921	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73300	-1500	5	-2.01	18545754500	252920	34.76	73900	74300	72700	97200	52400	74800	73326.35	18.83	0	4928	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56176	59.93	2.60	12	0.33	1223.00	28211.00	83600	20230912	-12.32	49950	20230314	46.75	83600	-12.32	20230912	49950	46.75	20230314	83600	-12.32	20230912	49950	46.75	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
36	20230921	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73200	-1600	5	-2.14	16417206500	223882	30.77	73900	74300	72700	97200	52400	74800	73329.49	18.83	0	11918	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56099	59.85	2.59	12	0.29	1223.00	28211.00	83600	20230912	-12.44	49950	20230314	46.55	83600	-12.44	20230912	49950	46.55	20230314	83600	-12.44	20230912	49950	46.55	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
37	20230921	130101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73000	-1800	5	-2.41	14260580200	194374	26.72	73900	74300	72700	97200	52400	74800	73366.44	18.83	0	13263	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	55946	59.69	2.59	12	0.25	1223.00	28211.00	83600	20230912	-12.68	49950	20230314	46.15	83600	-12.68	20230912	49950	46.15	20230314	83600	-12.68	20230912	49950	46.15	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
38	20230921	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73100	-1700	5	-2.27	12643991200	172255	23.68	73900	74300	72700	97200	52400	74800	73402.46	18.83	0	16373	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56023	59.77	2.59	12	0.22	1223.00	28211.00	83600	20230912	-12.56	49950	20230314	46.35	83600	-12.56	20230912	49950	46.35	20230314	83600	-12.56	20230912	49950	46.35	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
39	20230921	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73800	-1000	5	-1.34	10400878900	141654	19.47	73900	74300	72700	97200	52400	74800	73424.18	18.83	0	8446	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56559	60.34	2.62	12	0.18	1223.00	28211.00	83600	20230912	-11.72	49950	20230314	47.75	83600	-11.72	20230912	49950	47.75	20230314	83600	-11.72	20230912	49950	47.75	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
40	20230921	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73500	-1300	5	-1.74	6108617900	82986	11.41	73900	74300	73100	97200	52400	74800	73609.71	18.83	0	8512	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56329	60.10	2.61	12	0.11	1223.00	28211.00	83600	20230912	-12.08	49950	20230314	47.15	83600	-12.08	20230912	49950	47.15	20230314	83600	-12.08	20230912	49950	47.15	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
41	20230921	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73500	-1300	5	-1.74	388837200	5270	0.72	73900	74000	73400	97200	52400	74800	73776.16	18.83	0	-1463	81066	77932	75266	72132	69466	76600	70800	766	22400	1000	59840	100	1	76638657	56329	60.10	2.61	12	0.01	1223.00	28211.00	83600	20230912	-12.08	49950	20230314	47.15	83600	-12.08	20230912	49950	47.15	20230314	83600	-12.08	20230912	49950	47.15	20230314	0.98	Y	000100	1000	766 억	14432728	N	N	66711	N	N
42	20230920	160106	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74800	-3300	5	-4.23	54007802600	726536	114.59	78300	78400	72600	101500	54700	78100	74333.82	19.09	-623	-208749	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	57326	61.16	2.65	12	0.95	1223.00	28211.00	83600	20230912	-10.53	49950	20230314	49.75	83600	-10.53	20230912	49950	49.75	20230314	83600	-10.53	20230912	49950	49.75	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	66711	N	N
43	20230920	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75300	-2800	5	-3.59	49649948500	668417	105.42	78300	78400	72600	101500	54700	78100	74278.24	19.09	-623	-191950	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	57709	61.57	2.67	12	0.87	1223.00	28211.00	83600	20230912	-9.93	49950	20230314	50.75	83600	-9.93	20230912	49950	50.75	20230314	83600	-9.93	20230912	49950	50.75	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
44	20230920	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73900	-4200	5	-5.38	44397737000	597904	94.30	78300	78400	72600	101500	54700	78100	74253.76	19.09	-623	-180729	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	56636	60.43	2.62	12	0.78	1223.00	28211.00	83600	20230912	-11.60	49950	20230314	47.95	83600	-11.60	20230912	49950	47.95	20230314	83600	-11.60	20230912	49950	47.95	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
45	20230920	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	-3900	5	-4.99	39818614500	536181	84.57	78300	78400	72600	101500	54700	78100	74261.31	19.09	-623	-179297	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	56866	60.67	2.63	12	0.70	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
46	20230920	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74100	-4000	5	-5.12	36429872000	490530	77.37	78300	78400	72600	101500	54700	78100	74264.08	19.09	-623	-172065	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	56789	60.59	2.63	12	0.64	1223.00	28211.00	83600	20230912	-11.36	49950	20230314	48.35	83600	-11.36	20230912	49950	48.35	20230314	83600	-11.36	20230912	49950	48.35	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
47	20230920	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73600	-4500	5	-5.76	32576320900	438321	69.13	78300	78400	72600	101500	54700	78100	74318.19	19.09	-623	-164634	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	56406	60.18	2.61	12	0.57	1223.00	28211.00	83600	20230912	-11.96	49950	20230314	47.35	83600	-11.96	20230912	49950	47.35	20230314	83600	-11.96	20230912	49950	47.35	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
48	20230920	100101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73200	-4900	5	-6.27	25400061500	340226	53.66	78300	78400	72600	101500	54700	78100	74653.50	19.09	-623	-138617	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	56099	59.85	2.59	12	0.44	1223.00	28211.00	83600	20230912	-12.44	49950	20230314	46.55	83600	-12.44	20230912	49950	46.55	20230314	83600	-12.44	20230912	49950	46.55	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
49	20230920	090101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	-900	5	-1.15	706553000	9075	1.43	78300	78400	77200	101500	54700	78100	77849.06	19.09	-623	-6510	81166	79632	78466	76932	75766	79050	76350	766	23400	1000	62480	100	1	76638657	59165	63.12	2.74	12	0.01	1223.00	28211.00	83600	20230912	-7.66	49950	20230314	54.55	83600	-7.66	20230912	49950	54.55	20230314	83600	-7.66	20230912	49950	54.55	20230314	0.96	Y	000100	1000	766 억	14627218	N	N	64305	N	N
50	20230919	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78100	1700	2	2.23	49640306700	631355	155.39	78300	80000	77300	99300	53500	76400	78626.04	19.24	0	-109848	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	59855	63.86	2.77	12	0.82	1223.00	28211.00	83600	20230912	-6.58	49950	20230314	56.36	83600	-6.58	20230912	49950	56.36	20230314	83600	-6.58	20230912	49950	56.36	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	64305	N	N
51	20230919	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78200	1800	2	2.36	46858891700	595806	146.64	78300	80000	77300	99300	53500	76400	78647.98	19.24	0	-103650	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	59931	63.94	2.77	12	0.78	1223.00	28211.00	83600	20230912	-6.46	49950	20230314	56.56	83600	-6.46	20230912	49950	56.56	20230314	83600	-6.46	20230912	49950	56.56	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
52	20230919	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77500	1100	2	1.44	42590904700	541055	133.16	78300	80000	77300	99300	53500	76400	78718.35	19.24	0	-94656	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	59395	63.37	2.75	12	0.71	1223.00	28211.00	83600	20230912	-7.30	49950	20230314	55.16	83600	-7.30	20230912	49950	55.16	20230314	83600	-7.30	20230912	49950	55.16	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
53	20230919	130101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77800	1400	2	1.83	38988117200	494720	121.76	78300	80000	77300	99300	53500	76400	78808.56	19.24	0	-82356	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	59625	63.61	2.76	12	0.65	1223.00	28211.00	83600	20230912	-6.94	49950	20230314	55.76	83600	-6.94	20230912	49950	55.76	20230314	83600	-6.94	20230912	49950	55.76	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
54	20230919	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78000	1600	2	2.09	36710412800	465444	114.55	78300	80000	77300	99300	53500	76400	78871.93	19.24	0	-75555	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	59778	63.78	2.76	12	0.61	1223.00	28211.00	83600	20230912	-6.70	49950	20230314	56.16	83600	-6.70	20230912	49950	56.16	20230314	83600	-6.70	20230912	49950	56.16	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
55	20230919	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	2400	2	3.14	31555520500	399757	98.39	78300	80000	77300	99300	53500	76400	78936.89	19.24	0	-58207	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	60391	64.43	2.79	12	0.52	1223.00	28211.00	83600	20230912	-5.74	49950	20230314	57.76	83600	-5.74	20230912	49950	57.76	20230314	83600	-5.74	20230912	49950	57.76	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
56	20230919	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	2400	2	3.14	25120047700	318156	78.30	78300	80000	77300	99300	53500	76400	78955.30	19.24	0	-49233	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	60391	64.43	2.79	12	0.42	1223.00	28211.00	83600	20230912	-5.74	49950	20230314	57.76	83600	-5.74	20230912	49950	57.76	20230314	83600	-5.74	20230912	49950	57.76	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
57	20230919	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78400	2000	2	2.62	1356421200	17327	4.26	78300	78500	78000	99300	53500	76400	78286.07	19.24	0	-5019	79400	77900	76800	75300	74200	78650	76050	766	22900	1000	61120	100	1	76638657	60085	64.10	2.78	12	0.02	1223.00	28211.00	83600	20230912	-6.22	49950	20230314	56.96	83600	-6.22	20230912	49950	56.96	20230314	83600	-6.22	20230912	49950	56.96	20230314	0.98	Y	000100	1000	766 억	14742995	N	N	35070	N	N
58	20230918	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76400	900	2	1.19	31178860600	405350	94.72	76000	78300	75700	98100	52900	75500	76919.41	19.33	0	-68478	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	58552	62.47	2.71	12	0.53	1223.00	28211.00	83600	20230912	-8.61	49950	20230314	52.95	83600	-8.61	20230912	49950	52.95	20230314	83600	-8.61	20230912	49950	52.95	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	35070	N	N
59	20230918	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	1100	2	1.46	28712205400	373096	87.18	76000	78300	75700	98100	52900	75500	76956.90	19.33	0	-69316	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	58705	62.63	2.72	12	0.49	1223.00	28211.00	83600	20230912	-8.37	49950	20230314	53.35	83600	-8.37	20230912	49950	53.35	20230314	83600	-8.37	20230912	49950	53.35	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
60	20230918	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	1100	2	1.46	25610418100	332567	77.71	76000	78300	75700	98100	52900	75500	77008.63	19.33	0	-54164	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	58705	62.63	2.72	12	0.43	1223.00	28211.00	83600	20230912	-8.37	49950	20230314	53.35	83600	-8.37	20230912	49950	53.35	20230314	83600	-8.37	20230912	49950	53.35	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
61	20230918	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	1100	2	1.46	22550168700	292567	68.37	76000	78300	75700	98100	52900	75500	77077.34	19.33	0	-42872	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	58705	62.63	2.72	12	0.38	1223.00	28211.00	83600	20230912	-8.37	49950	20230314	53.35	83600	-8.37	20230912	49950	53.35	20230314	83600	-8.37	20230912	49950	53.35	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
62	20230918	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77000	1500	2	1.99	20267309500	262876	61.43	76000	78300	75700	98100	52900	75500	77098.81	19.33	0	-32232	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	59012	62.96	2.73	12	0.34	1223.00	28211.00	83600	20230912	-7.89	49950	20230314	54.15	83600	-7.89	20230912	49950	54.15	20230314	83600	-7.89	20230912	49950	54.15	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
63	20230918	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	1800	2	2.38	18416340700	238842	55.81	76000	78300	75700	98100	52900	75500	77107.29	19.33	0	-20605	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	59242	63.21	2.74	12	0.31	1223.00	28211.00	83600	20230912	-7.54	49950	20230314	54.75	83600	-7.54	20230912	49950	54.75	20230314	83600	-7.54	20230912	49950	54.75	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
64	20230918	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	1600	2	2.12	9216883700	120376	28.13	76000	77300	75700	98100	52900	75500	76568.11	19.33	0	-9240	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	59088	63.04	2.73	12	0.16	1223.00	28211.00	83600	20230912	-7.78	49950	20230314	54.35	83600	-7.78	20230912	49950	54.35	20230314	83600	-7.78	20230912	49950	54.35	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
65	20230918	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76300	800	2	1.06	409114800	5380	1.26	76000	76300	75800	98100	52900	75500	76051.23	19.33	0	-1191	77300	76400	75700	74800	74100	76300	74700	766	22600	1000	60400	100	1	76638657	58475	62.39	2.70	12	0.01	1223.00	28211.00	83600	20230912	-8.73	49950	20230314	52.75	83600	-8.73	20230912	49950	52.75	20230314	83600	-8.73	20230912	49950	52.75	20230314	0.97	Y	000100	1000	766 억	14817614	N	N	11642	N	N
66	20230915	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75500	-400	5	-0.53	32109661400	423681	102.39	75500	76600	75000	98600	53200	75900	75787.59	19.37	0	-29640	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	57862	61.73	2.68	12	0.55	1223.00	28211.00	83600	20230912	-9.69	49950	20230314	51.15	83600	-9.69	20230912	49950	51.15	20230314	83600	-9.69	20230912	49950	51.15	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	11642	N	N
67	20230915	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75900	0	3	0.00	17342907600	228264	55.16	75500	76600	75000	98600	53200	75900	75977.59	19.37	0	-10580	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58169	62.06	2.69	12	0.30	1223.00	28211.00	83600	20230912	-9.21	49950	20230314	51.95	83600	-9.21	20230912	49950	51.95	20230314	83600	-9.21	20230912	49950	51.95	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
68	20230915	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75500	-400	5	-0.53	14350915200	188775	45.62	75500	76600	75000	98600	53200	75900	76021.61	19.37	0	-9127	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	57862	61.73	2.68	12	0.25	1223.00	28211.00	83600	20230912	-9.69	49950	20230314	51.15	83600	-9.69	20230912	49950	51.15	20230314	83600	-9.69	20230912	49950	51.15	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
69	20230915	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	200	2	0.26	11586977500	152413	36.83	75500	76600	75000	98600	53200	75900	76023.98	19.37	0	-546	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58322	62.22	2.70	12	0.20	1223.00	28211.00	83600	20230912	-8.97	49950	20230314	52.35	83600	-8.97	20230912	49950	52.35	20230314	83600	-8.97	20230912	49950	52.35	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
70	20230915	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76500	600	2	0.79	9336756700	122873	29.69	75500	76500	75000	98600	53200	75900	75987.42	19.37	0	7333	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58629	62.55	2.71	12	0.16	1223.00	28211.00	83600	20230912	-8.49	49950	20230314	53.15	83600	-8.49	20230912	49950	53.15	20230314	83600	-8.49	20230912	49950	53.15	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
71	20230915	110101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76400	500	2	0.66	7495203000	98773	23.87	75500	76500	75000	98600	53200	75900	75883.03	19.37	0	8877	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58552	62.47	2.71	12	0.13	1223.00	28211.00	83600	20230912	-8.61	49950	20230314	52.95	83600	-8.61	20230912	49950	52.95	20230314	83600	-8.61	20230912	49950	52.95	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
72	20230915	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	200	2	0.26	4715737500	62201	15.03	75500	76500	75000	98600	53200	75900	75813.77	19.37	0	4161	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58322	62.22	2.70	12	0.08	1223.00	28211.00	83600	20230912	-8.97	49950	20230314	52.35	83600	-8.97	20230912	49950	52.35	20230314	83600	-8.97	20230912	49950	52.35	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
73	20230915	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75800	-100	5	-0.13	359693600	4755	1.15	75500	75900	75500	98600	53200	75900	75613.87	19.37	0	569	77500	76700	75300	74500	73100	77100	74900	766	22700	1000	60720	100	1	76638657	58092	61.98	2.69	12	0.01	1223.00	28211.00	83600	20230912	-9.33	49950	20230314	51.75	83600	-9.33	20230912	49950	51.75	20230314	83600	-9.33	20230912	49950	51.75	20230314	1.06	Y	000100	1000	766 억	14841338	N	N	39248	N	N
74	20230914	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75900	2000	2	2.71	30785418600	409131	60.82	74700	76100	73900	96000	51800	73900	75245.50	19.42	0	-7614	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	58169	62.06	2.69	12	0.53	1223.00	28211.00	83600	20230912	-9.21	49950	20230314	51.95	83600	-9.21	20230912	49950	51.95	20230314	83600	-9.21	20230912	49950	51.95	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	39218	N	N
75	20230914	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75700	1800	2	2.44	25902469000	344736	51.25	74700	76100	73900	96000	51800	73900	75137.16	19.42	0	11064	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	58015	61.90	2.68	12	0.45	1223.00	28211.00	83600	20230912	-9.45	49950	20230314	51.55	83600	-9.45	20230912	49950	51.55	20230314	83600	-9.45	20230912	49950	51.55	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
76	20230914	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75500	1600	2	2.17	22573953100	300790	44.71	74700	76100	73900	96000	51800	73900	75048.93	19.42	0	11667	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57862	61.73	2.68	12	0.39	1223.00	28211.00	83600	20230912	-9.69	49950	20230314	51.15	83600	-9.69	20230912	49950	51.15	20230314	83600	-9.69	20230912	49950	51.15	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
77	20230914	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75500	1600	2	2.17	20410731900	272120	40.45	74700	76100	73900	96000	51800	73900	75006.41	19.42	0	6031	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57862	61.73	2.68	12	0.36	1223.00	28211.00	83600	20230912	-9.69	49950	20230314	51.15	83600	-9.69	20230912	49950	51.15	20230314	83600	-9.69	20230912	49950	51.15	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
78	20230914	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75300	1400	2	1.89	15764592500	210745	31.33	74700	75800	73900	96000	51800	73900	74804.16	19.42	0	-9552	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57709	61.57	2.67	12	0.27	1223.00	28211.00	83600	20230912	-9.93	49950	20230314	50.75	83600	-9.93	20230912	49950	50.75	20230314	83600	-9.93	20230912	49950	50.75	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
79	20230914	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74500	600	2	0.81	13503508100	180514	26.83	74700	75800	73900	96000	51800	73900	74805.94	19.42	0	-15947	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57096	60.92	2.64	12	0.24	1223.00	28211.00	83600	20230912	-10.89	49950	20230314	49.15	83600	-10.89	20230912	49950	49.15	20230314	83600	-10.89	20230912	49950	49.15	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
80	20230914	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74500	600	2	0.81	10398908000	138820	20.64	74700	75800	73900	96000	51800	73900	74909.38	19.42	0	-21372	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57096	60.92	2.64	12	0.18	1223.00	28211.00	83600	20230912	-10.89	49950	20230314	49.15	83600	-10.89	20230912	49950	49.15	20230314	83600	-10.89	20230912	49950	49.15	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
81	20230914	090101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74900	1000	2	1.35	632431000	8456	1.26	74700	75000	74500	96000	51800	73900	74792.07	19.42	0	2286	79700	76800	75200	72300	70700	76000	71500	766	22100	1000	59120	100	1	76638657	57402	61.24	2.65	12	0.01	1223.00	28211.00	83600	20230912	-10.41	49950	20230314	49.95	83600	-10.41	20230912	49950	49.95	20230314	83600	-10.41	20230912	49950	49.95	20230314	0.95	Y	000100	1000	766 억	14881515	N	N	33817	N	N
82	20230913	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73900	-4400	5	-5.62	50518432000	670116	47.15	77900	78100	73600	101700	54900	78300	75390.23	19.41	0	20709	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	56636	60.43	2.62	12	0.87	1223.00	28211.00	83600	20230912	-11.60	49950	20230314	47.95	83600	-11.60	20230912	49950	47.95	20230314	83600	-11.60	20230912	49950	47.95	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	33807	N	N
83	20230913	150101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74200	-4100	5	-5.24	45283309200	599272	42.17	77900	78100	73900	101700	54900	78300	75563.60	19.41	0	6557	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	56866	60.67	2.63	12	0.78	1223.00	28211.00	83600	20230912	-11.24	49950	20230314	48.55	83600	-11.24	20230912	49950	48.55	20230314	83600	-11.24	20230912	49950	48.55	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
84	20230913	140101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75000	-3300	5	-4.21	37451432100	493849	34.75	77900	78100	74500	101700	54900	78300	75835.51	19.41	0	-4464	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	57479	61.32	2.66	12	0.64	1223.00	28211.00	83600	20230912	-10.29	49950	20230314	50.15	83600	-10.29	20230912	49950	50.15	20230314	83600	-10.29	20230912	49950	50.15	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
85	20230913	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74700	-3600	5	-4.60	33654150000	443163	31.18	77900	78100	74500	101700	54900	78300	75940.48	19.41	0	-3929	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	57249	61.08	2.65	12	0.58	1223.00	28211.00	83600	20230912	-10.65	49950	20230314	49.55	83600	-10.65	20230912	49950	49.55	20230314	83600	-10.65	20230912	49950	49.55	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
86	20230913	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74900	-3400	5	-4.34	30244503900	397602	27.98	77900	78100	74500	101700	54900	78300	76066.96	19.41	0	3426	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	57402	61.24	2.65	12	0.52	1223.00	28211.00	83600	20230912	-10.41	49950	20230314	49.95	83600	-10.41	20230912	49950	49.95	20230314	83600	-10.41	20230912	49950	49.95	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
87	20230913	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74700	-3600	5	-4.60	26471643000	347326	24.44	77900	78100	74500	101700	54900	78300	76215.20	19.41	0	14858	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	57249	61.08	2.65	12	0.45	1223.00	28211.00	83600	20230912	-10.65	49950	20230314	49.55	83600	-10.65	20230912	49950	49.55	20230314	83600	-10.65	20230912	49950	49.55	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
88	20230913	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75900	-2400	5	-3.07	15755927800	204989	14.42	77900	78100	75900	101700	54900	78300	76861.90	19.41	0	-4313	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	58169	62.06	2.69	12	0.27	1223.00	28211.00	83600	20230912	-9.21	49950	20230314	51.95	83600	-9.21	20230912	49950	51.95	20230314	83600	-9.21	20230912	49950	51.95	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
89	20230913	090101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77400	-900	5	-1.15	841977500	10844	0.76	77900	77900	77100	101700	54900	78300	77641.03	19.41	0	-628	85633	81966	79933	76266	74233	80950	75250	766	23400	1000	62640	100	1	76638657	59318	63.29	2.74	12	0.01	1223.00	28211.00	83600	20230912	-7.42	49950	20230314	54.95	83600	-7.42	20230912	49950	54.95	20230314	83600	-7.42	20230912	49950	54.95	20230314	0.79	Y	000100	1000	766 억	14877348	N	N	69356	N	N
90	20230912	160102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	78300	-1600	5	-2.00	114820380400	1418182	93.19	81000	83600	77900	103800	56000	79900	80964.68	19.58	0	-130234	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	60008	64.02	2.78	12	1.85	1223.00	28211.00	83600	20230912	-6.34	49950	20230314	56.76	83600	-6.34	20230912	49950	56.76	20230314	83600	-6.34	20230912	49950	56.76	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	69355	N	N
91	20230912	150102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	78500	-1400	5	-1.75	109582764900	1351277	88.80	81000	83600	77900	103800	56000	79900	81095.79	19.58	0	-140961	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	60161	64.19	2.78	12	1.76	1223.00	28211.00	83600	20230912	-6.10	49950	20230314	57.16	83600	-6.10	20230912	49950	57.16	20230314	83600	-6.10	20230912	49950	57.16	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
92	20230912	140102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	78300	-1600	5	-2.00	100926242800	1240934	81.55	81000	83600	78200	103800	56000	79900	81330.97	19.58	0	-160545	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	60008	64.02	2.78	12	1.62	1223.00	28211.00	83600	20230912	-6.34	49950	20230314	56.76	83600	-6.34	20230912	49950	56.76	20230314	83600	-6.34	20230912	49950	56.76	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
93	20230912	130101	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	80100	200	2	0.25	90828594700	1113635	73.18	81000	83600	79600	103800	56000	79900	81560.60	19.58	0	-178688	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	61388	65.49	2.84	12	1.45	1223.00	28211.00	83600	20230912	-4.19	49950	20230314	60.36	83600	-4.19	20230912	49950	60.36	20230314	83600	-4.19	20230912	49950	60.36	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
94	20230912	120101	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	80500	600	2	0.75	86627619800	1061173	69.73	81000	83600	79600	103800	56000	79900	81633.98	19.58	0	-177089	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	61694	65.82	2.85	12	1.38	1223.00	28211.00	83600	20230912	-3.71	49950	20230314	61.16	83600	-3.71	20230912	49950	61.16	20230314	83600	-3.71	20230912	49950	61.16	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
95	20230912	110102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	80800	900	2	1.13	78435483600	959150	63.03	81000	83600	80100	103800	56000	79900	81776.21	19.58	0	-156009	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	61924	66.07	2.86	12	1.25	1223.00	28211.00	83600	20230912	-3.35	49950	20230314	61.76	83600	-3.35	20230912	49950	61.76	20230314	83600	-3.35	20230912	49950	61.76	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
96	20230912	100102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	82100	2200	2	2.75	64121312800	782467	51.42	81000	83600	80300	103800	56000	79900	81947.86	19.58	0	-155876	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	62920	67.13	2.91	12	1.02	1223.00	28211.00	83600	20230912	-1.79	49950	20230314	64.36	83600	-1.79	20230912	49950	64.36	20230314	83600	-1.79	20230912	49950	64.36	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
97	20230912	090102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	81000	1100	2	1.38	5515153000	68116	4.48	81000	81200	80500	103800	56000	79900	80968.48	19.58	0	-30304	85233	82566	77233	74566	69233	83900	75900	766	23900	1000	63920	100	1	76638657	62077	66.23	2.87	12	0.09	1223.00	28211.00	81200	20230912	-0.25	49950	20230314	62.16	81200	-0.25	20230912	49950	62.16	20230314	81200	-0.25	20230912	49950	62.16	20230314	0.78	Y	000100	1000	766 억	15003362	N	N	68420	N	N
98	20230911	160102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	79900	6900	2	9.45	117350978500	1511352	401.87	73900	79900	71900	94900	51100	73000	77641.21	19.69	0	-85683	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	61234	65.33	2.83	12	1.97	1223.00	28211.00	79900	20230911	0.00	49950	20230314	59.96	79900	0.00	20230911	49950	59.96	20230314	79900	0.00	20230911	49950	59.96	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	68418	N	N
99	20230911	150102	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	79800	6800	2	9.32	106616044100	1376799	366.09	73900	79900	71900	94900	51100	73000	77437.77	19.69	0	-66438	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	61158	65.25	2.83	12	1.80	1223.00	28211.00	79900	20230911	-0.13	49950	20230314	59.76	79900	-0.13	20230911	49950	59.76	20230314	79900	-0.13	20230911	49950	59.76	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
100	20230911	140101	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	79600	6600	2	9.04	90341477500	1171253	311.44	73900	79900	71900	94900	51100	73000	77132.49	19.69	0	-71381	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	61004	65.09	2.82	12	1.53	1223.00	28211.00	79900	20230911	-0.38	49950	20230314	59.36	79900	-0.38	20230911	49950	59.36	20230314	79900	-0.38	20230911	49950	59.36	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
101	20230911	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77900	4900	2	6.71	62142478400	814491	216.58	73900	78400	71900	94900	51100	73000	76296.27	19.69	0	-41130	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	59702	63.70	2.76	12	1.06	1223.00	28211.00	78900	20230803	-1.27	49950	20230314	55.96	78900	-1.27	20230803	49950	55.96	20230314	78900	-1.27	20230803	49950	55.96	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
102	20230911	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	4200	2	5.75	49554892200	652497	173.50	73900	78300	71900	94900	51100	73000	75946.74	19.69	0	-63610	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	59165	63.12	2.74	12	0.85	1223.00	28211.00	78900	20230803	-2.15	49950	20230314	54.55	78900	-2.15	20230803	49950	54.55	20230314	78900	-2.15	20230803	49950	54.55	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
103	20230911	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77400	4400	2	6.03	29229483400	389002	103.44	73900	78300	71900	94900	51100	73000	75139.92	19.69	0	-49704	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	59318	63.29	2.74	12	0.51	1223.00	28211.00	78900	20230803	-1.90	49950	20230314	54.95	78900	-1.90	20230803	49950	54.95	20230314	78900	-1.90	20230803	49950	54.95	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
104	20230911	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72200	-800	5	-1.10	5503350800	75561	20.09	73900	73900	72100	94900	51100	73000	72833.12	19.69	0	-27157	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	55333	59.04	2.56	12	0.10	1223.00	28211.00	78900	20230803	-8.49	49950	20230314	44.54	78900	-8.49	20230803	49950	44.54	20230314	78900	-8.49	20230803	49950	44.54	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
105	20230911	090101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73700	700	2	0.96	648965900	8797	2.34	73900	73900	73300	94900	51100	73000	73775.15	19.69	0	-2318	75466	74232	72966	71732	70466	74850	72350	766	21900	1000	58400	100	1	76638657	56483	60.26	2.61	12	0.01	1223.00	28211.00	78900	20230803	-6.59	49950	20230314	47.55	78900	-6.59	20230803	49950	47.55	20230314	78900	-6.59	20230803	49950	47.55	20230314	0.78	Y	000100	1000	766 억	15091570	N	N	34144	N	N
106	20230908	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73000	1600	2	2.24	27340065800	374547	28.66	72100	74200	71700	92800	50000	71400	72995.01	19.82	0	-60312	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55946	59.69	2.59	12	0.49	1223.00	28211.00	78900	20230803	-7.48	49950	20230314	46.15	78900	-7.48	20230803	49950	46.15	20230314	78900	-7.48	20230803	49950	46.15	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	34144	N	N
107	20230908	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72700	1300	2	1.82	25232164800	345635	26.45	72100	74200	71700	92800	50000	71400	73002.34	19.82	0	-57944	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55716	59.44	2.58	12	0.45	1223.00	28211.00	78900	20230803	-7.86	49950	20230314	45.55	78900	-7.86	20230803	49950	45.55	20230314	78900	-7.86	20230803	49950	45.55	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
108	20230908	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72700	1300	2	1.82	23065447500	315897	24.18	72100	74200	71700	92800	50000	71400	73015.72	19.82	0	-45451	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55716	59.44	2.58	12	0.41	1223.00	28211.00	78900	20230803	-7.86	49950	20230314	45.55	78900	-7.86	20230803	49950	45.55	20230314	78900	-7.86	20230803	49950	45.55	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
109	20230908	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72700	1300	2	1.82	20898683600	286136	21.90	72100	74200	71700	92800	50000	71400	73037.59	19.82	0	-29706	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55716	59.44	2.58	12	0.37	1223.00	28211.00	78900	20230803	-7.86	49950	20230314	45.55	78900	-7.86	20230803	49950	45.55	20230314	78900	-7.86	20230803	49950	45.55	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
110	20230908	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	73400	2000	2	2.80	19011756500	260295	19.92	72100	74200	71700	92800	50000	71400	73039.27	19.82	0	-17207	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	56253	60.02	2.60	12	0.34	1223.00	28211.00	78900	20230803	-6.97	49950	20230314	46.95	78900	-6.97	20230803	49950	46.95	20230314	78900	-6.97	20230803	49950	46.95	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
111	20230908	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72500	1100	2	1.54	16275401400	222845	17.05	72100	74200	71700	92800	50000	71400	73034.63	19.82	0	-8243	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55563	59.28	2.57	12	0.29	1223.00	28211.00	78900	20230803	-8.11	49950	20230314	45.15	78900	-8.11	20230803	49950	45.15	20230314	78900	-8.11	20230803	49950	45.15	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
112	20230908	100101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72900	1500	2	2.10	12923691600	176804	13.53	72100	74200	71700	92800	50000	71400	73096.15	19.82	0	4106	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55870	59.61	2.58	12	0.23	1223.00	28211.00	78900	20230803	-7.60	49950	20230314	45.95	78900	-7.60	20230803	49950	45.95	20230314	78900	-7.60	20230803	49950	45.95	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
113	20230908	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71900	500	2	0.70	318848000	4424	0.34	72100	72300	71900	92800	50000	71400	72072.33	19.82	0	-719	74466	72932	71366	69832	68266	72150	69050	766	21400	1000	57120	100	1	76638657	55103	58.79	2.55	12	0.01	1223.00	28211.00	78900	20230803	-8.87	49950	20230314	43.94	78900	-8.87	20230803	49950	43.94	20230314	78900	-8.87	20230803	49950	43.94	20230314	0.77	Y	000100	1000	766 억	15189598	N	N	20650	N	N
114	20230907	160101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71400	500	2	0.71	21741902800	305599	137.74	71500	72900	69800	92100	49700	70900	71145.13	19.86	0	-57224	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54720	58.38	2.53	12	0.40	1223.00	28211.00	78900	20230803	-9.51	49950	20230314	42.94	78900	-9.51	20230803	49950	42.94	20230314	78900	-9.51	20230803	49950	42.94	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	20650	N	N
115	20230907	150101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71400	500	2	0.71	18711788300	263200	118.63	71500	72900	69800	92100	49700	70900	71093.98	19.86	0	-47662	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54720	58.38	2.53	12	0.34	1223.00	28211.00	78900	20230803	-9.51	49950	20230314	42.94	78900	-9.51	20230803	49950	42.94	20230314	78900	-9.51	20230803	49950	42.94	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
116	20230907	140101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71200	300	2	0.42	15906144700	223791	100.86	71500	72900	69800	92100	49700	70900	71076.48	19.86	0	-41052	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54567	58.22	2.52	12	0.29	1223.00	28211.00	78900	20230803	-9.76	49950	20230314	42.54	78900	-9.76	20230803	49950	42.54	20230314	78900	-9.76	20230803	49950	42.54	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
117	20230907	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	0	3	0.00	14205404600	199811	90.06	71500	72900	69800	92100	49700	70900	71094.94	19.86	0	-34491	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54337	57.97	2.51	12	0.26	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
118	20230907	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71300	400	2	0.56	12978125500	182538	82.27	71500	72900	69800	92100	49700	70900	71099.03	19.86	0	-28658	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54643	58.30	2.53	12	0.24	1223.00	28211.00	78900	20230803	-9.63	49950	20230314	42.74	78900	-9.63	20230803	49950	42.74	20230314	78900	-9.63	20230803	49950	42.74	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
119	20230907	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71200	300	2	0.42	11549759100	162455	73.22	71500	72900	69800	92100	49700	70900	71096.04	19.86	0	-26922	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	54567	58.22	2.52	12	0.21	1223.00	28211.00	78900	20230803	-9.76	49950	20230314	42.54	78900	-9.76	20230803	49950	42.54	20230314	78900	-9.76	20230803	49950	42.54	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
120	20230907	100101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70100	-800	5	-1.13	9197435300	129243	58.25	71500	72900	69800	92100	49700	70900	71165.44	19.86	0	-26134	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	53724	57.32	2.48	12	0.17	1223.00	28211.00	78900	20230803	-11.15	49950	20230314	40.34	78900	-11.15	20230803	49950	40.34	20230314	78900	-11.15	20230803	49950	40.34	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
121	20230907	090101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72600	1700	2	2.40	2093862800	29118	13.12	71500	72900	71200	92100	49700	70900	71936.37	19.86	0	-5067	72433	71666	70533	69766	68633	72050	70150	766	21200	1000	56720	100	1	76638657	55640	59.36	2.57	12	0.04	1223.00	28211.00	78900	20230803	-7.98	49950	20230314	45.35	78900	-7.98	20230803	49950	45.35	20230314	78900	-7.98	20230803	49950	45.35	20230314	0.77	Y	000100	1000	766 억	15218591	N	N	13286	N	N
122	20230906	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	900	2	1.29	15609904600	220404	105.42	69700	71300	69400	91000	49000	70000	70824.22	19.85	0	2172	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54337	57.97	2.51	12	0.29	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	13286	N	N
123	20230906	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71200	1200	2	1.71	13984713500	197492	94.46	69700	71300	69400	91000	49000	70000	70812.04	19.85	0	-1342	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54567	58.22	2.52	12	0.26	1223.00	28211.00	78900	20230803	-9.76	49950	20230314	42.54	78900	-9.76	20230803	49950	42.54	20230314	78900	-9.76	20230803	49950	42.54	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
124	20230906	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	900	2	1.29	11626279900	164298	78.59	69700	71300	69400	91000	49000	70000	70763.93	19.85	0	-1616	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54337	57.97	2.51	12	0.21	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
125	20230906	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	900	2	1.29	10259834800	144991	69.35	69700	71300	69400	91000	49000	70000	70762.51	19.85	0	-3820	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54337	57.97	2.51	12	0.19	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
126	20230906	120101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70700	700	2	1.00	9012717500	127354	60.92	69700	71300	69400	91000	49000	70000	70769.75	19.85	0	-2739	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54184	57.81	2.51	12	0.17	1223.00	28211.00	78900	20230803	-10.39	49950	20230314	41.54	78900	-10.39	20230803	49950	41.54	20230314	78900	-10.39	20230803	49950	41.54	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
127	20230906	110102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71000	1000	2	1.43	7482906000	105702	50.56	69700	71300	69400	91000	49000	70000	70793.38	19.85	0	-3788	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54413	58.05	2.52	12	0.14	1223.00	28211.00	78900	20230803	-10.01	49950	20230314	42.14	78900	-10.01	20230803	49950	42.14	20230314	78900	-10.01	20230803	49950	42.14	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
128	20230906	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71100	1100	2	1.57	5014332800	70972	33.95	69700	71300	69400	91000	49000	70000	70653.38	19.85	0	-781	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	54490	58.14	2.52	12	0.09	1223.00	28211.00	78900	20230803	-9.89	49950	20230314	42.34	78900	-9.89	20230803	49950	42.34	20230314	78900	-9.89	20230803	49950	42.34	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
129	20230906	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69700	-300	5	-0.43	131763000	1891	0.90	69700	69800	69400	91000	49000	70000	69657.06	19.85	0	-271	71000	70500	69900	69400	68800	70750	69650	766	21000	1000	56000	100	1	76638657	53417	56.99	2.47	12	0.00	1223.00	28211.00	78900	20230803	-11.66	49950	20230314	39.54	78900	-11.66	20230803	49950	39.54	20230314	78900	-11.66	20230803	49950	39.54	20230314	0.78	Y	000100	1000	766 억	15215235	N	N	12094	N	N
130	20230905	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70000	-500	5	-0.71	14524409000	207942	72.86	69800	70400	69300	91600	49400	70500	69847.52	19.82	0	40411	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53647	57.24	2.48	12	0.27	1223.00	28211.00	78900	20230803	-11.28	49950	20230314	40.14	78900	-11.28	20230803	49950	40.14	20230314	78900	-11.28	20230803	49950	40.14	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	12094	N	N
131	20230905	150101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70000	-500	5	-0.71	13145838900	188255	65.96	69800	70400	69300	91600	49400	70500	69829.82	19.82	0	31529	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53647	57.24	2.48	12	0.25	1223.00	28211.00	78900	20230803	-11.28	49950	20230314	40.14	78900	-11.28	20230803	49950	40.14	20230314	78900	-11.28	20230803	49950	40.14	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
132	20230905	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70100	-400	5	-0.57	11152436000	159817	56.00	69800	70400	69300	91600	49400	70500	69782.36	19.82	0	22447	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53724	57.32	2.48	12	0.21	1223.00	28211.00	78900	20230803	-11.15	49950	20230314	40.34	78900	-11.15	20230803	49950	40.34	20230314	78900	-11.15	20230803	49950	40.34	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
133	20230905	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69800	-700	5	-0.99	9804591200	140553	49.25	69800	70400	69300	91600	49400	70500	69757.04	19.82	0	17938	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53494	57.07	2.47	12	0.18	1223.00	28211.00	78900	20230803	-11.53	49950	20230314	39.74	78900	-11.53	20230803	49950	39.74	20230314	78900	-11.53	20230803	49950	39.74	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
134	20230905	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69900	-600	5	-0.85	8641502600	123877	43.41	69800	70400	69300	91600	49400	70500	69758.49	19.82	0	13784	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53570	57.15	2.48	12	0.16	1223.00	28211.00	78900	20230803	-11.41	49950	20230314	39.94	78900	-11.41	20230803	49950	39.94	20230314	78900	-11.41	20230803	49950	39.94	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
135	20230905	110101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70100	-400	5	-0.57	6835505900	98038	34.35	69800	70400	69300	91600	49400	70500	69722.71	19.82	0	8240	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53724	57.32	2.48	12	0.13	1223.00	28211.00	78900	20230803	-11.15	49950	20230314	40.34	78900	-11.15	20230803	49950	40.34	20230314	78900	-11.15	20230803	49950	40.34	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
136	20230905	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69600	-900	5	-1.28	4757953000	68292	23.93	69800	70400	69300	91600	49400	70500	69670.24	19.82	0	962	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53341	56.91	2.47	12	0.09	1223.00	28211.00	78900	20230803	-11.79	49950	20230314	39.34	78900	-11.79	20230803	49950	39.34	20230314	78900	-11.79	20230803	49950	39.34	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
137	20230905	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69900	-600	5	-0.85	389722300	5577	1.95	69800	70400	69800	91600	49400	70500	69875.80	19.82	0	-517	72166	71332	70466	69632	68766	71350	69650	766	21100	1000	56400	100	1	76638657	53570	57.15	2.48	12	0.01	1223.00	28211.00	78900	20230803	-11.41	49950	20230314	39.94	78900	-11.41	20230803	49950	39.94	20230314	78900	-11.41	20230803	49950	39.94	20230314	0.80	Y	000100	1000	766 억	15191167	N	N	16054	N	N
138	20230904	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70500	0	3	0.00	19950204600	284320	72.25	70500	71300	69600	91600	49400	70500	70167.14	19.79	0	27018	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	54030	57.65	2.50	12	0.37	1223.00	28211.00	78900	20230803	-10.65	49950	20230314	41.14	78900	-10.65	20230803	49950	41.14	20230314	78900	-10.65	20230803	49950	41.14	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	16054	N	N
139	20230904	150102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70300	-200	5	-0.28	17811543100	253969	64.54	70500	71300	69600	91600	49400	70500	70132.31	19.79	0	23783	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53877	57.48	2.49	12	0.33	1223.00	28211.00	78900	20230803	-10.90	49950	20230314	40.74	78900	-10.90	20230803	49950	40.74	20230314	78900	-10.90	20230803	49950	40.74	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
140	20230904	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70100	-400	5	-0.57	15832182500	225814	57.38	70500	71300	69600	91600	49400	70500	70111.09	19.79	0	17969	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53724	57.32	2.48	12	0.29	1223.00	28211.00	78900	20230803	-11.15	49950	20230314	40.34	78900	-11.15	20230803	49950	40.34	20230314	78900	-11.15	20230803	49950	40.34	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
141	20230904	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69800	-700	5	-0.99	13638053100	194447	49.41	70500	71300	69600	91600	49400	70500	70137.08	19.79	0	12776	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53494	57.07	2.47	12	0.25	1223.00	28211.00	78900	20230803	-11.53	49950	20230314	39.74	78900	-11.53	20230803	49950	39.74	20230314	78900	-11.53	20230803	49950	39.74	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
142	20230904	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	69800	-700	5	-0.99	11077048900	157779	40.09	70500	71300	69600	91600	49400	70500	70205.54	19.79	0	5024	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53494	57.07	2.47	12	0.21	1223.00	28211.00	78900	20230803	-11.53	49950	20230314	39.74	78900	-11.53	20230803	49950	39.74	20230314	78900	-11.53	20230803	49950	39.74	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
143	20230904	110101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70000	-500	5	-0.71	8743905400	124417	31.62	70500	71300	69600	91600	49400	70500	70278.49	19.79	0	-3035	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53647	57.24	2.48	12	0.16	1223.00	28211.00	78900	20230803	-11.28	49950	20230314	40.14	78900	-11.28	20230803	49950	40.14	20230314	78900	-11.28	20230803	49950	40.14	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
144	20230904	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	400	2	0.57	4237785600	60022	15.25	70500	71300	70100	91600	49400	70500	70604.40	19.79	0	-10061	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	54337	57.97	2.51	12	0.08	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
145	20230904	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70300	-200	5	-0.28	386301000	5482	1.39	70500	70500	70300	91600	49400	70500	70465.26	19.79	0	-650	74233	72366	71433	69566	68633	71900	69100	766	21100	1000	56400	100	1	76638657	53877	57.48	2.49	12	0.01	1223.00	28211.00	78900	20230803	-10.90	49950	20230314	40.74	78900	-10.90	20230803	49950	40.74	20230314	78900	-10.90	20230803	49950	40.74	20230314	0.82	Y	000100	1000	766 억	15170446	N	N	36337	N	N
146	20230901	160102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70500	-2300	5	-3.16	27811283800	391152	42.74	72500	73300	70500	94600	51000	72800	71104.04	19.74	0	56822	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54030	57.65	2.50	12	0.51	1223.00	28211.00	78900	20230803	-10.65	49950	20230314	41.14	78900	-10.65	20230803	49950	41.14	20230314	78900	-10.65	20230803	49950	41.14	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	36317	N	N
147	20230901	150101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70600	-2200	5	-3.02	24220378500	340257	37.18	72500	73300	70500	94600	51000	72800	71182.18	19.74	0	46897	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54107	57.73	2.50	12	0.44	1223.00	28211.00	78900	20230803	-10.52	49950	20230314	41.34	78900	-10.52	20230803	49950	41.34	20230314	78900	-10.52	20230803	49950	41.34	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
148	20230901	140102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71000	-1800	5	-2.47	19659050500	275695	30.12	72500	73300	70500	94600	51000	72800	71306.76	19.74	0	34877	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54413	58.05	2.52	12	0.36	1223.00	28211.00	78900	20230803	-10.01	49950	20230314	42.14	78900	-10.01	20230803	49950	42.14	20230314	78900	-10.01	20230803	49950	42.14	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
149	20230901	130102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	-1900	5	-2.61	17809826900	249638	27.27	72500	73300	70500	94600	51000	72800	71342.09	19.74	0	30185	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54337	57.97	2.51	12	0.33	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
150	20230901	120102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70700	-2100	5	-2.88	16569195400	232164	25.37	72500	73300	70500	94600	51000	72800	71367.95	19.74	0	23372	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54184	57.81	2.51	12	0.30	1223.00	28211.00	78900	20230803	-10.39	49950	20230314	41.54	78900	-10.39	20230803	49950	41.54	20230314	78900	-10.39	20230803	49950	41.54	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
151	20230901	110101	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	70900	-1900	5	-2.61	12938421100	180906	19.77	72500	73300	70800	94600	51000	72800	71519.50	19.74	0	29235	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54337	57.97	2.51	12	0.24	1223.00	28211.00	78900	20230803	-10.14	49950	20230314	41.94	78900	-10.14	20230803	49950	41.94	20230314	78900	-10.14	20230803	49950	41.94	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
152	20230901	100102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	71100	-1700	5	-2.34	9270433600	129350	14.13	72500	73300	70800	94600	51000	72800	71668.60	19.74	0	18768	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	54490	58.14	2.52	12	0.17	1223.00	28211.00	78900	20230803	-9.89	49950	20230314	42.34	78900	-9.89	20230803	49950	42.34	20230314	78900	-9.89	20230803	49950	42.34	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N
153	20230901	090102	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	72800	0	3	0.00	261878100	3610	0.39	72500	72800	72400	94600	51000	72800	72535.90	19.74	0	-104	78933	75866	74233	71166	69533	75050	70350	766	21800	1000	58240	100	1	76638657	55793	59.53	2.58	12	0.00	1223.00	28211.00	78900	20230803	-7.73	49950	20230314	45.75	78900	-7.73	20230803	49950	45.75	20230314	78900	-7.73	20230803	49950	45.75	20230314	0.82	Y	000100	1000	766 억	15127285	N	N	33849	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History