KissMeData/069620/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	160629	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	-600	5	-0.57	2529985200	24301	108.64	105000	105300	103500	136300	73500	104900	104110.29	9.31	0	-3604	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12085	28.61	1.93	12	0.21	3646.00	54061.00	179000	20220830	-41.73	88300	20230707	18.12	165000	-36.79	20230102	88300	18.12	20230707	178000	-41.40	20220831	88300	18.12	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	1082	N	N
3	20230831	150804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	-700	5	-0.67	2099176800	20169	90.17	105000	105300	103500	136300	73500	104900	104079.37	9.31	0	-3173	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12073	28.58	1.93	12	0.17	3646.00	54061.00	179000	20220830	-41.79	88300	20230707	18.01	165000	-36.85	20230102	88300	18.01	20230707	178000	-41.46	20220831	88300	18.01	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
4	20230831	140852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-800	5	-0.76	1788266200	17182	76.82	105000	105300	103500	136300	73500	104900	104077.88	9.31	0	-3161	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12062	28.55	1.93	12	0.15	3646.00	54061.00	179000	20220830	-41.84	88300	20230707	17.89	165000	-36.91	20230102	88300	17.89	20230707	178000	-41.52	20220831	88300	17.89	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
5	20230831	130827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	-900	5	-0.86	1534770000	14745	65.92	105000	105300	103500	136300	73500	104900	104087.49	9.31	0	-2639	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12050	28.52	1.92	12	0.13	3646.00	54061.00	179000	20220830	-41.90	88300	20230707	17.78	165000	-36.97	20230102	88300	17.78	20230707	178000	-41.57	20220831	88300	17.78	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
6	20230831	120845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	-700	5	-0.67	1373405800	13194	58.99	105000	105300	103500	136300	73500	104900	104093.21	9.31	0	-2058	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12073	28.58	1.93	12	0.11	3646.00	54061.00	179000	20220830	-41.79	88300	20230707	18.01	165000	-36.85	20230102	88300	18.01	20230707	178000	-41.46	20220831	88300	18.01	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
7	20230831	111210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103500	-1400	5	-1.33	1192744800	11453	51.20	105000	105300	103500	136300	73500	104900	104142.57	9.31	0	-1683	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	11992	28.39	1.91	12	0.10	3646.00	54061.00	179000	20220830	-42.18	88300	20230707	17.21	165000	-37.27	20230102	88300	17.21	20230707	178000	-41.85	20220831	88300	17.21	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
8	20230831	100926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-800	5	-0.76	693130100	6642	29.69	105000	105300	104000	136300	73500	104900	104355.63	9.31	0	602	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12062	28.55	1.93	12	0.06	3646.00	54061.00	179000	20220830	-41.84	88300	20230707	17.89	165000	-36.91	20230102	88300	17.89	20230707	178000	-41.52	20220831	88300	17.89	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
9	20230831	090803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104800	-100	5	-0.10	119273100	1137	5.08	105000	105300	104500	136300	73500	104900	104901.58	9.31	0	210	108433	106666	105633	103866	102833	106150	103350	290	31400	2500	75520	100	1	11586575	12143	28.74	1.94	12	0.01	3646.00	54061.00	179000	20220830	-41.45	88300	20230707	18.69	165000	-36.48	20230102	88300	18.69	20230707	178000	-41.12	20220831	88300	18.69	20230707	0.88	Y	069620	2500	289 억	1079154	N	N	766	N	N
10	20230830	160634	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-700	5	-0.66	2354621600	22325	128.97	106100	107400	104600	137200	74000	105600	105470.17	9.36	0	-255	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12154	28.77	1.94	12	0.19	3646.00	54061.00	179000	20220830	-41.40	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	179000	-41.40	20220830	88300	18.80	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	766	N	N
11	20230830	150748	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104800	-800	5	-0.76	2239200400	21224	122.61	106100	107400	104600	137200	74000	105600	105503.22	9.36	0	-322	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12143	28.74	1.94	12	0.18	3646.00	54061.00	179000	20220830	-41.45	88300	20230707	18.69	165000	-36.48	20230102	88300	18.69	20230707	179000	-41.45	20220830	88300	18.69	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
12	20230830	140827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	-600	5	-0.57	1800996700	17043	98.46	106100	107400	104900	137200	74000	105600	105673.69	9.36	0	-375	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12166	28.80	1.94	12	0.15	3646.00	54061.00	179000	20220830	-41.34	88300	20230707	18.91	165000	-36.36	20230102	88300	18.91	20230707	179000	-41.34	20220830	88300	18.91	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
13	20230830	130814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-500	5	-0.47	1465021700	13845	79.98	106100	107400	105000	137200	74000	105600	105815.94	9.36	0	333	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12177	28.83	1.94	12	0.12	3646.00	54061.00	179000	20220830	-41.28	88300	20230707	19.03	165000	-36.30	20230102	88300	19.03	20230707	179000	-41.28	20220830	88300	19.03	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
14	20230830	120827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	-200	5	-0.19	1187477100	11206	64.74	106100	107400	105200	137200	74000	105600	105967.97	9.36	0	253	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12212	28.91	1.95	12	0.10	3646.00	54061.00	179000	20220830	-41.12	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	179000	-41.12	20220830	88300	19.37	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
15	20230830	111200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	0	3	0.00	897424600	8454	48.84	106100	107400	105400	137200	74000	105600	106153.84	9.36	0	-311	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12235	28.96	1.95	12	0.07	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
16	20230830	100851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	0	3	0.00	636131800	5979	34.54	106100	107400	105500	137200	74000	105600	106394.35	9.36	0	79	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12235	28.96	1.95	12	0.05	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
17	20230830	090752	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	1500	2	1.42	278048300	2602	15.03	106100	107400	105700	137200	74000	105600	106859.45	9.36	0	1450	106866	106232	105366	104732	103866	106550	105050	290	31600	2500	76030	100	1	11586575	12409	29.37	1.98	12	0.02	3646.00	54061.00	179000	20220830	-40.17	88300	20230707	21.29	165000	-35.09	20230102	88300	21.29	20230707	179000	-40.17	20220830	88300	21.29	20230707	0.88	Y	069620	2500	289 억	1084612	N	N	639	N	N
18	20230829	160629	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	200	2	0.19	1820674400	17301	62.63	105400	106000	104500	137000	73800	105400	105234.87	9.35	0	2267	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12235	28.96	1.95	12	0.15	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	632	N	N
19	20230829	150753	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	200	2	0.19	1679117800	15961	57.78	105400	106000	104500	137000	73800	105400	105201.29	9.35	0	1863	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12235	28.96	1.95	12	0.14	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
20	20230829	140852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	0	3	0.00	1449832300	13788	49.91	105400	106000	104500	137000	73800	105400	105151.75	9.35	0	988	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12212	28.91	1.95	12	0.12	3646.00	54061.00	179000	20220830	-41.12	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	179000	-41.12	20220830	88300	19.37	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
21	20230829	130812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	200	2	0.19	1238313100	11782	42.65	105400	106000	104500	137000	73800	105400	105102.11	9.35	0	175	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12235	28.96	1.95	12	0.10	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
22	20230829	120839	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105300	-100	5	-0.09	1058723100	10079	36.49	105400	106000	104500	137000	73800	105400	105042.47	9.35	0	-503	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12201	28.88	1.95	12	0.09	3646.00	54061.00	179000	20220830	-41.17	88300	20230707	19.25	165000	-36.18	20230102	88300	19.25	20230707	179000	-41.17	20220830	88300	19.25	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
23	20230829	111403	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-200	5	-0.19	872551200	8311	30.09	105400	106000	104500	137000	73800	105400	104987.51	9.35	0	-638	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12189	28.85	1.95	12	0.07	3646.00	54061.00	179000	20220830	-41.23	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	179000	-41.23	20220830	88300	19.14	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
24	20230829	100924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	-900	5	-0.85	595196100	5672	20.53	105400	106000	104500	137000	73800	105400	104935.84	9.35	0	-1178	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12108	28.66	1.93	12	0.05	3646.00	54061.00	179000	20220830	-41.62	88300	20230707	18.35	165000	-36.67	20230102	88300	18.35	20230707	179000	-41.62	20220830	88300	18.35	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
25	20230829	090617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	0	3	0.00	121969500	1159	4.20	105400	106000	104800	137000	73800	105400	105236.84	9.35	0	325	112333	108866	106733	103266	101133	107800	102200	290	31600	2500	75880	100	1	11586575	12212	28.91	1.95	12	0.01	3646.00	54061.00	179000	20220830	-41.12	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	179000	-41.12	20220830	88300	19.37	20230707	0.88	Y	069620	2500	289 억	1083282	N	N	1298	N	N
26	20230828	160611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	-1300	5	-1.22	2921949100	27554	113.39	108500	110200	104600	138700	74700	106700	106044.51	9.36	0	-2177	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12212	28.91	1.95	12	0.24	3646.00	54061.00	179000	20220830	-41.12	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	179000	-41.12	20220830	88300	19.37	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1298	N	N
27	20230828	150618	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-1800	5	-1.69	2745354900	25875	106.48	108500	110200	104600	138700	74700	106700	106100.67	9.36	0	-2053	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12154	28.77	1.94	12	0.22	3646.00	54061.00	179000	20220830	-41.40	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	179000	-41.40	20220830	88300	18.80	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
28	20230828	140618	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	-1700	5	-1.59	2337450100	21984	90.47	108500	110200	105000	138700	74700	106700	106325.06	9.36	0	-2270	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12166	28.80	1.94	12	0.19	3646.00	54061.00	179000	20220830	-41.34	88300	20230707	18.91	165000	-36.36	20230102	88300	18.91	20230707	179000	-41.34	20220830	88300	18.91	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
29	20230828	130622	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-900	5	-0.84	1680114000	15741	64.78	108500	110200	105500	138700	74700	106700	106734.90	9.36	0	-1376	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12259	29.02	1.96	12	0.14	3646.00	54061.00	179000	20220830	-40.89	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	179000	-40.89	20220830	88300	19.82	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
30	20230828	120617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	0	3	0.00	1489133300	13942	57.37	108500	110200	105500	138700	74700	106700	106809.16	9.36	0	-924	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12363	29.26	1.97	12	0.12	3646.00	54061.00	179000	20220830	-40.39	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	179000	-40.39	20220830	88300	20.84	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
31	20230828	110612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	-500	5	-0.47	1321053900	12363	50.87	108500	110200	105500	138700	74700	106700	106855.45	9.36	0	-1003	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12305	29.13	1.96	12	0.11	3646.00	54061.00	179000	20220830	-40.67	88300	20230707	20.27	165000	-35.64	20230102	88300	20.27	20230707	179000	-40.67	20220830	88300	20.27	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
32	20230828	100607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-700	5	-0.66	848885100	7915	32.57	108500	110200	105800	138700	74700	106700	107250.17	9.36	0	-1288	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12282	29.07	1.96	12	0.07	3646.00	54061.00	179000	20220830	-40.78	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	179000	-40.78	20220830	88300	20.05	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
33	20230828	090617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	1300	2	1.22	249472600	2291	9.43	108500	110200	107800	138700	74700	106700	108892.45	9.36	0	355	111100	108900	106700	104500	102300	110000	105600	290	32000	2500	76820	100	1	11586575	12514	29.62	2.00	12	0.02	3646.00	54061.00	179000	20220830	-39.66	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	179000	-39.66	20220830	88300	22.31	20230707	0.88	Y	069620	2500	289 억	1084665	N	N	1452	N	N
34	20230825	160612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	1200	2	1.14	2593450000	24251	207.33	104500	108900	104500	137100	73900	105500	106942.55	9.34	0	2923	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12363	29.26	1.97	12	0.21	3646.00	54061.00	179000	20220830	-40.39	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	179000	-40.39	20220830	88300	20.84	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1452	N	N
35	20230825	150616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	1300	2	1.23	2431118000	22731	194.33	104500	108900	104500	137100	73900	105500	106951.65	9.34	0	2880	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12374	29.29	1.98	12	0.20	3646.00	54061.00	179000	20220830	-40.34	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	179000	-40.34	20220830	88300	20.95	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
36	20230825	140614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	2000	2	1.90	2224310200	20796	177.79	104500	108900	104500	137100	73900	105500	106958.56	9.34	0	2914	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12456	29.48	1.99	12	0.18	3646.00	54061.00	179000	20220830	-39.94	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	179000	-39.94	20220830	88300	21.74	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
37	20230825	130612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	1800	2	1.71	1994551400	18653	159.47	104500	108900	104500	137100	73900	105500	106929.26	9.34	0	2962	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12432	29.43	1.98	12	0.16	3646.00	54061.00	179000	20220830	-40.06	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	179000	-40.06	20220830	88300	21.52	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
38	20230825	120612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	2100	2	1.99	1781196100	16663	142.46	104500	108900	104500	137100	73900	105500	106895.28	9.34	0	2376	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12467	29.51	1.99	12	0.14	3646.00	54061.00	179000	20220830	-39.89	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	179000	-39.89	20220830	88300	21.86	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
39	20230825	110614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	2500	2	2.37	1197114600	11263	96.29	104500	108500	104500	137100	73900	105500	106287.37	9.34	0	1222	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12514	29.62	2.00	12	0.10	3646.00	54061.00	179000	20220830	-39.66	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	179000	-39.66	20220830	88300	22.31	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
40	20230825	100614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	0	3	0.00	430209500	4090	34.97	104500	105900	104500	137100	73900	105500	105185.70	9.34	0	-915	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12224	28.94	1.95	12	0.04	3646.00	54061.00	179000	20220830	-41.06	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	179000	-41.06	20220830	88300	19.48	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
41	20230825	090612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	100	2	0.09	63523800	607	5.19	104500	105900	104500	137100	73900	105500	104652.06	9.34	0	32	106900	106200	105700	105000	104500	106100	104900	290	31600	2500	75960	100	1	11586575	12235	28.96	1.95	12	0.01	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.90	Y	069620	2500	289 억	1081674	N	N	1053	N	N
42	20230824	160608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	600	2	0.57	1235130300	11676	66.26	105500	106400	105200	136300	73500	104900	105784.32	9.34	0	447	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12224	28.94	1.95	12	0.10	3646.00	54061.00	179000	20220830	-41.06	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	179000	-41.06	20220830	88300	19.48	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	1053	N	N
43	20230824	150606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	700	2	0.67	986560700	9321	52.90	105500	106400	105200	136300	73500	104900	105842.80	9.34	0	-280	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12235	28.96	1.95	12	0.08	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
44	20230824	140607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	900	2	0.86	796558400	7524	42.70	105500	106400	105200	136300	73500	104900	105869.01	9.34	0	-537	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12259	29.02	1.96	12	0.06	3646.00	54061.00	179000	20220830	-40.89	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	179000	-40.89	20220830	88300	19.82	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
45	20230824	130613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	1400	2	1.33	618633500	5846	33.18	105500	106400	105200	136300	73500	104900	105821.67	9.34	0	15	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12317	29.16	1.97	12	0.05	3646.00	54061.00	179000	20220830	-40.61	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	179000	-40.61	20220830	88300	20.39	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
46	20230824	120611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	1100	2	1.05	473388400	4476	25.40	105500	106400	105200	136300	73500	104900	105761.48	9.34	0	-212	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12282	29.07	1.96	12	0.04	3646.00	54061.00	179000	20220830	-40.78	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	179000	-40.78	20220830	88300	20.05	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
47	20230824	110610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105900	1000	2	0.95	332023900	3141	17.83	105500	106400	105200	136300	73500	104900	105706.43	9.34	0	70	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12270	29.05	1.96	12	0.03	3646.00	54061.00	179000	20220830	-40.84	88300	20230707	19.93	165000	-35.82	20230102	88300	19.93	20230707	179000	-40.84	20220830	88300	19.93	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
48	20230824	100608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	900	2	0.86	228072600	2157	12.24	105500	106400	105200	136300	73500	104900	105736.02	9.34	0	244	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12259	29.02	1.96	12	0.02	3646.00	54061.00	179000	20220830	-40.89	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	179000	-40.89	20220830	88300	19.82	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
49	20230824	090610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	500	2	0.48	35256600	334	1.90	105500	106200	105200	136300	73500	104900	105558.68	9.34	0	-2	108033	106466	105533	103966	103033	106000	103500	290	31400	2500	75520	100	1	11586575	12212	28.91	1.95	12	0.00	3646.00	54061.00	179000	20220830	-41.12	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	179000	-41.12	20220830	88300	19.37	20230707	0.90	Y	069620	2500	289 억	1081687	N	N	739	N	N
50	20230823	160606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-1500	5	-1.41	1848687600	17552	76.48	106200	107100	104600	138300	74500	106400	105328.00	9.41	0	732	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12154	28.77	1.94	12	0.15	3646.00	54061.00	179000	20220830	-41.40	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	179000	-41.40	20220830	88300	18.80	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	739	N	N
51	20230823	150607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-1200	5	-1.13	1758697200	16695	72.75	106200	107100	104600	138300	74500	106400	105342.75	9.41	0	570	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12189	28.85	1.95	12	0.14	3646.00	54061.00	179000	20220830	-41.23	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	179000	-41.23	20220830	88300	19.14	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
52	20230823	140611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-1300	5	-1.22	1459409400	13845	60.33	106200	107100	104600	138300	74500	106400	105410.57	9.41	0	192	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12177	28.83	1.94	12	0.12	3646.00	54061.00	179000	20220830	-41.28	88300	20230707	19.03	165000	-36.30	20230102	88300	19.03	20230707	179000	-41.28	20220830	88300	19.03	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
53	20230823	130606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	-900	5	-0.85	1364468800	12943	56.40	106200	107100	104600	138300	74500	106400	105421.37	9.41	0	358	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12224	28.94	1.95	12	0.11	3646.00	54061.00	179000	20220830	-41.06	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	179000	-41.06	20220830	88300	19.48	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
54	20230823	120611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	-1700	5	-1.60	1232324400	11685	50.92	106200	107100	104600	138300	74500	106400	105462.08	9.41	0	145	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12131	28.72	1.94	12	0.10	3646.00	54061.00	179000	20220830	-41.51	88300	20230707	18.57	165000	-36.55	20230102	88300	18.57	20230707	179000	-41.51	20220830	88300	18.57	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
55	20230823	110608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	-800	5	-0.75	991045600	9389	40.91	106200	107100	104600	138300	74500	106400	105553.90	9.41	0	-142	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12235	28.96	1.95	12	0.08	3646.00	54061.00	179000	20220830	-41.01	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	179000	-41.01	20220830	88300	19.59	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
56	20230823	100606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	-1400	5	-1.32	669280400	6338	27.62	106200	107100	104900	138300	74500	106400	105598.04	9.41	0	-594	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12166	28.80	1.94	12	0.05	3646.00	54061.00	179000	20220830	-41.34	88300	20230707	18.91	165000	-36.36	20230102	88300	18.91	20230707	179000	-41.34	20220830	88300	18.91	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
57	20230823	090612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-100	5	-0.09	95295100	898	3.91	106200	107100	105600	138300	74500	106400	106119.27	9.41	0	4	109133	107766	106833	105466	104533	107300	105000	290	31900	2500	76600	100	1	11586575	12317	29.16	1.97	12	0.01	3646.00	54061.00	179000	20220830	-40.61	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	179000	-40.61	20220830	88300	20.39	20230707	0.94	Y	069620	2500	289 억	1090783	N	N	4685	N	N
58	20230822	160604	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-900	5	-0.84	2440833700	22905	75.73	107300	108200	105900	139400	75200	107300	106563.37	9.42	0	-1051	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12328	29.18	1.97	12	0.20	3646.00	54061.00	179000	20220830	-40.56	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	179000	-40.56	20220830	88300	20.50	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	4678	N	N
59	20230822	150605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-1300	5	-1.21	2246009800	21073	69.68	107300	108200	105900	139400	75200	107300	106582.35	9.42	0	-1268	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12282	29.07	1.96	12	0.18	3646.00	54061.00	179000	20220830	-40.78	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	179000	-40.78	20220830	88300	20.05	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
60	20230822	140608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-1200	5	-1.12	1788871400	16772	55.46	107300	108200	106000	139400	75200	107300	106658.20	9.42	0	-910	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12293	29.10	1.96	12	0.14	3646.00	54061.00	179000	20220830	-40.73	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	179000	-40.73	20220830	88300	20.16	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
61	20230822	130604	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	-1100	5	-1.03	1508122000	14127	46.71	107300	108200	106000	139400	75200	107300	106754.58	9.42	0	-910	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12305	29.13	1.96	12	0.12	3646.00	54061.00	179000	20220830	-40.67	88300	20230707	20.27	165000	-35.64	20230102	88300	20.27	20230707	179000	-40.67	20220830	88300	20.27	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
62	20230822	120554	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-400	5	-0.37	1363881300	12774	42.24	107300	108200	106000	139400	75200	107300	106770.10	9.42	0	-1023	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12386	29.32	1.98	12	0.11	3646.00	54061.00	179000	20220830	-40.28	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	179000	-40.28	20220830	88300	21.06	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
63	20230822	110603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-500	5	-0.47	961598400	9004	29.77	107300	108200	106000	139400	75200	107300	106796.80	9.42	0	-226	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12374	29.29	1.98	12	0.08	3646.00	54061.00	179000	20220830	-40.34	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	179000	-40.34	20220830	88300	20.95	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
64	20230822	100559	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-200	5	-0.19	535603500	5002	16.54	107300	108200	106000	139400	75200	107300	107077.87	9.42	0	-536	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12409	29.37	1.98	12	0.04	3646.00	54061.00	179000	20220830	-40.17	88300	20230707	21.29	165000	-35.09	20230102	88300	21.29	20230707	179000	-40.17	20220830	88300	21.29	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
65	20230822	090603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-700	5	-0.65	197781300	1855	6.13	107300	107500	106000	139400	75200	107300	106620.65	9.42	0	-1041	111166	109232	106866	104932	102566	110200	105900	290	32100	2500	77250	100	1	11586575	12351	29.24	1.97	12	0.02	3646.00	54061.00	179000	20220830	-40.45	88300	20230707	20.72	165000	-35.39	20230102	88300	20.72	20230707	179000	-40.45	20220830	88300	20.72	20230707	0.95	Y	069620	2500	289 억	1091580	N	N	683	N	N
66	20230821	160601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	2800	2	2.68	3239418800	30207	98.76	104500	108800	104500	135800	73200	104500	107240.85	9.37	0	6467	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12432	29.43	1.98	12	0.26	3646.00	54061.00	179000	20220830	-40.06	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	179000	-40.06	20220830	88300	21.52	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	682	N	N
67	20230821	150606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	3000	2	2.87	3031341600	28271	92.43	104500	108800	104500	135800	73200	104500	107224.61	9.37	0	6034	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12456	29.48	1.99	12	0.24	3646.00	54061.00	179000	20220830	-39.94	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	179000	-39.94	20220830	88300	21.74	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
68	20230821	140603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	2800	2	2.68	2671737900	24916	81.46	104500	108800	104500	135800	73200	104500	107230.03	9.37	0	5061	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12432	29.43	1.98	12	0.22	3646.00	54061.00	179000	20220830	-40.06	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	179000	-40.06	20220830	88300	21.52	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
69	20230821	130608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	3900	2	3.73	2313808900	21604	70.63	104500	108800	104500	135800	73200	104500	107101.19	9.37	0	5186	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12560	29.73	2.01	12	0.19	3646.00	54061.00	179000	20220830	-39.44	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	179000	-39.44	20220830	88300	22.76	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
70	20230821	120607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	4200	2	4.02	2015534800	18854	61.64	104500	108800	104500	135800	73200	104500	106902.49	9.37	0	5808	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12595	29.81	2.01	12	0.16	3646.00	54061.00	179000	20220830	-39.27	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	179000	-39.27	20220830	88300	23.10	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
71	20230821	110602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	2400	2	2.30	1244408200	11710	38.28	104500	107300	104500	135800	73200	104500	106269.15	9.37	0	5429	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12386	29.32	1.98	12	0.10	3646.00	54061.00	179000	20220830	-40.28	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	179000	-40.28	20220830	88300	21.06	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
72	20230821	100601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	2400	2	2.30	827495200	7810	25.53	104500	106900	104500	135800	73200	104500	105953.66	9.37	0	4520	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12386	29.32	1.98	12	0.07	3646.00	54061.00	179000	20220830	-40.28	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	179000	-40.28	20220830	88300	21.06	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
73	20230821	090608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	1900	2	1.82	146837000	1387	4.53	104500	106500	104500	135800	73200	104500	105868.59	9.37	0	641	107233	105866	104433	103066	101633	106550	103750	290	31300	2500	75240	100	1	11586575	12328	29.18	1.97	12	0.01	3646.00	54061.00	179000	20220830	-40.56	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	179000	-40.56	20220830	88300	20.50	20230707	0.96	Y	069620	2500	289 억	1085828	N	N	2082	N	N
74	20230818	160602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	-1200	5	-1.14	3186170000	30510	100.45	104000	105800	103000	137400	74000	105700	104430.24	9.31	0	6927	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12108	28.66	1.93	12	0.26	3646.00	54061.00	181000	20220817	-42.27	88300	20230707	18.35	165000	-36.67	20230102	88300	18.35	20230707	179000	-41.62	20220830	88300	18.35	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2075	N	N
75	20230818	150555	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104400	-1300	5	-1.23	2920182700	27966	92.08	104000	105800	103000	137400	74000	105700	104418.99	9.31	0	6635	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12096	28.63	1.93	12	0.24	3646.00	54061.00	181000	20220817	-42.32	88300	20230707	18.23	165000	-36.73	20230102	88300	18.23	20230707	179000	-41.68	20220830	88300	18.23	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
76	20230818	140602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	-1200	5	-1.14	2548919000	24415	80.38	104000	105800	103000	137400	74000	105700	104399.66	9.31	0	7279	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12108	28.66	1.93	12	0.21	3646.00	54061.00	181000	20220817	-42.27	88300	20230707	18.35	165000	-36.67	20230102	88300	18.35	20230707	179000	-41.62	20220830	88300	18.35	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
77	20230818	130557	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	-1000	5	-0.95	2310739500	22141	72.90	104000	105800	103000	137400	74000	105700	104364.67	9.31	0	6757	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12131	28.72	1.94	12	0.19	3646.00	54061.00	181000	20220817	-42.15	88300	20230707	18.57	165000	-36.55	20230102	88300	18.57	20230707	179000	-41.51	20220830	88300	18.57	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
78	20230818	120607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-1100	5	-1.04	2041843800	19572	64.44	104000	105800	103000	137400	74000	105700	104324.67	9.31	0	5188	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12120	28.69	1.93	12	0.17	3646.00	54061.00	181000	20220817	-42.21	88300	20230707	18.46	165000	-36.61	20230102	88300	18.46	20230707	179000	-41.56	20220830	88300	18.46	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
79	20230818	110600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	-1700	5	-1.61	1707747800	16369	53.89	104000	105800	103000	137400	74000	105700	104328.09	9.31	0	4095	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12050	28.52	1.92	12	0.14	3646.00	54061.00	181000	20220817	-42.54	88300	20230707	17.78	165000	-36.97	20230102	88300	17.78	20230707	179000	-41.90	20220830	88300	17.78	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
80	20230818	100601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103800	-1900	5	-1.80	1142719300	10941	36.02	104000	105800	103000	137400	74000	105700	104443.66	9.31	0	1914	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12027	28.47	1.92	12	0.09	3646.00	54061.00	181000	20220817	-42.65	88300	20230707	17.55	165000	-37.09	20230102	88300	17.55	20230707	179000	-42.01	20220830	88300	17.55	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
81	20230818	090602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-500	5	-0.47	210944500	2018	6.64	104000	105300	104000	137400	74000	105700	104530.89	9.31	0	821	110633	108166	106333	103866	102033	107250	102950	290	31700	2500	76100	100	1	11586575	12189	28.85	1.95	12	0.02	3646.00	54061.00	181000	20220817	-41.88	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	179000	-41.23	20220830	88300	19.14	20230707	0.99	Y	069620	2500	289 억	1078400	N	N	2017	N	N
82	20230817	160601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	-3100	5	-2.85	3201583800	30195	90.72	108000	108800	104500	141400	76200	108800	106030.62	9.35	0	-4727	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12247	28.99	1.96	12	0.26	3646.00	54061.00	181000	20220817	-41.60	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	181000	-41.60	20220817	88300	19.71	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	2017	N	N
83	20230817	150606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-3000	5	-2.76	2870739100	27063	81.31	108000	108800	104500	141400	76200	108800	106076.16	9.35	0	-4809	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12259	29.02	1.96	12	0.23	3646.00	54061.00	181000	20220817	-41.55	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	181000	-41.55	20220817	88300	19.82	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
84	20230817	140601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-2700	5	-2.48	2529719800	23840	71.63	108000	108800	104500	141400	76200	108800	106112.41	9.35	0	-3980	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12293	29.10	1.96	12	0.21	3646.00	54061.00	181000	20220817	-41.38	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	181000	-41.38	20220817	88300	20.16	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
85	20230817	130558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-2400	5	-2.21	2317795900	21848	65.64	108000	108800	104500	141400	76200	108800	106087.33	9.35	0	-3242	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12328	29.18	1.97	12	0.19	3646.00	54061.00	181000	20220817	-41.22	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	181000	-41.22	20220817	88300	20.50	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
86	20230817	120601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-2200	5	-2.02	2111996500	19911	59.82	108000	108800	104500	141400	76200	108800	106071.84	9.35	0	-2769	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12351	29.24	1.97	12	0.17	3646.00	54061.00	181000	20220817	-41.10	88300	20230707	20.72	165000	-35.39	20230102	88300	20.72	20230707	181000	-41.10	20220817	88300	20.72	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
87	20230817	110559	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-2100	5	-1.93	1849551300	17450	52.43	108000	108800	104500	141400	76200	108800	105991.48	9.35	0	-3150	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12363	29.26	1.97	12	0.15	3646.00	54061.00	181000	20220817	-41.05	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	181000	-41.05	20220817	88300	20.84	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
88	20230817	100557	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-3000	5	-2.76	1149453900	10812	32.49	108000	108800	105200	141400	76200	108800	106312.79	9.35	0	-3548	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12259	29.02	1.96	12	0.09	3646.00	54061.00	181000	20220817	-41.55	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	181000	-41.55	20220817	88300	19.82	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
89	20230817	090557	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	-1600	5	-1.47	129147100	1198	3.60	108000	108800	107200	141400	76200	108800	107802.25	9.35	0	-468	111800	110300	108800	107300	105800	111050	108050	290	32600	2500	78330	100	1	11586575	12421	29.40	1.98	12	0.01	3646.00	54061.00	181000	20220817	-40.77	88300	20230707	21.40	165000	-35.03	20230102	88300	21.40	20230707	181000	-40.77	20220817	88300	21.40	20230707	0.99	Y	069620	2500	289 억	1083611	N	N	1751	N	N
90	20230816	160559	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-800	5	-0.73	3590786700	33038	105.61	107300	110300	107300	142400	76800	109600	108683.47	9.31	0	4368	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12606	29.84	2.01	12	0.29	3646.00	54061.00	181000	20220812	-39.89	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	181000	-39.89	20220817	88300	23.22	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1751	N	N
91	20230816	150600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-300	5	-0.27	3273231000	30123	96.29	107300	110300	107300	142400	76800	109600	108658.75	9.31	0	3322	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12664	29.98	2.02	12	0.26	3646.00	54061.00	181000	20220812	-39.61	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	181000	-39.61	20220817	88300	23.78	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
92	20230816	140558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	0	3	0.00	2833086600	26090	83.40	107300	110300	107300	142400	76800	109600	108584.70	9.31	0	3091	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12699	30.06	2.03	12	0.23	3646.00	54061.00	181000	20220812	-39.45	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	181000	-39.45	20220817	88300	24.12	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
93	20230816	130558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	200	2	0.18	2376801100	21925	70.09	107300	110300	107300	142400	76800	109600	108399.96	9.31	0	3729	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12722	30.12	2.03	12	0.19	3646.00	54061.00	181000	20220812	-39.34	88300	20230707	24.35	165000	-33.45	20230102	88300	24.35	20230707	181000	-39.34	20220817	88300	24.35	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
94	20230816	120606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-500	5	-0.46	2016778000	18634	59.57	107300	110300	107300	142400	76800	109600	108222.95	9.31	0	2406	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12641	29.92	2.02	12	0.16	3646.00	54061.00	181000	20220812	-39.72	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	181000	-39.72	20220817	88300	23.56	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
95	20230816	110602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-700	5	-0.64	1747264300	16155	51.64	107300	110300	107300	142400	76800	109600	108146.36	9.31	0	1946	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12618	29.87	2.01	12	0.14	3646.00	54061.00	181000	20220812	-39.83	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	181000	-39.83	20220817	88300	23.33	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
96	20230816	100600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	-900	5	-0.82	1277706300	11822	37.79	107300	110300	107300	142400	76800	109600	108064.40	9.31	0	1678	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12595	29.81	2.01	12	0.10	3646.00	54061.00	181000	20220812	-39.94	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	181000	-39.94	20220817	88300	23.10	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
97	20230816	090558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-100	5	-0.09	522707800	4838	15.47	107300	110300	107300	142400	76800	109600	108005.88	9.31	0	490	112733	111166	110033	108466	107333	110600	107900	290	32800	2500	78910	100	1	11586575	12687	30.03	2.03	12	0.04	3646.00	54061.00	181000	20220812	-39.50	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	181000	-39.50	20220817	88300	24.01	20230707	1.02	Y	069620	2500	289 억	1078612	N	N	1245	N	N
98	20230814	160553	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-1100	5	-0.99	3426640200	31240	55.50	109900	111600	108900	143900	77500	110700	109687.65	9.31	0	-12	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12699	30.06	2.03	12	0.27	3646.00	54061.00	183000	20220811	-40.11	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	181000	-39.45	20220817	88300	24.12	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	1245	N	N
99	20230814	150551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-1200	5	-1.08	3140952100	28633	50.87	109900	111600	108900	143900	77500	110700	109696.93	9.31	0	161	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12687	30.03	2.03	12	0.25	3646.00	54061.00	183000	20220811	-40.16	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	181000	-39.50	20220817	88300	24.01	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
100	20230814	140552	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1600	5	-1.45	2796210200	25478	45.27	109900	111600	108900	143900	77500	110700	109749.99	9.31	0	755	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12641	29.92	2.02	12	0.22	3646.00	54061.00	183000	20220811	-40.38	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	181000	-39.72	20220817	88300	23.56	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
101	20230814	130549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-1100	5	-0.99	2202104000	20037	35.60	109900	111600	108900	143900	77500	110700	109901.88	9.31	0	-359	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12699	30.06	2.03	12	0.17	3646.00	54061.00	183000	20220811	-40.11	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	181000	-39.45	20220817	88300	24.12	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
102	20230814	120549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	-700	5	-0.63	2056450600	18709	33.24	109900	111600	108900	143900	77500	110700	109917.72	9.31	0	-298	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12745	30.17	2.03	12	0.16	3646.00	54061.00	183000	20220811	-39.89	88300	20230707	24.58	165000	-33.33	20230102	88300	24.58	20230707	181000	-39.23	20220817	88300	24.58	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
103	20230814	110549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	-400	5	-0.36	1890238800	17200	30.56	109900	111600	108900	143900	77500	110700	109897.60	9.31	0	-275	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12780	30.25	2.04	12	0.15	3646.00	54061.00	183000	20220811	-39.73	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	181000	-39.06	20220817	88300	24.92	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
104	20230814	100548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-1000	5	-0.90	1486452400	13533	24.04	109900	111600	108900	143900	77500	110700	109839.09	9.31	0	-890	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12710	30.09	2.03	12	0.12	3646.00	54061.00	183000	20220811	-40.05	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	181000	-39.39	20220817	88300	24.24	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
105	20230814	090548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	0	3	0.00	225037500	2037	3.62	109900	111500	109700	143900	77500	110700	110474.96	9.31	0	206	115500	113100	111500	109100	107500	112300	108300	290	33200	2500	79700	100	1	11586575	12826	30.36	2.05	12	0.02	3646.00	54061.00	183000	20220811	-39.51	88300	20230707	25.37	165000	-32.91	20230102	88300	25.37	20230707	181000	-38.84	20220817	88300	25.37	20230707	0.99	Y	069620	2500	289 억	1078286	N	N	2420	N	N
106	20230811	160548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-1200	5	-1.07	6242678600	56192	44.25	113800	113900	109900	145400	78400	111900	111095.77	9.38	0	-8244	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12826	30.36	2.05	12	0.48	3646.00	54061.00	183000	20220811	-39.51	88300	20230707	25.37	165000	-32.91	20230102	88300	25.37	20230707	183000	-39.51	20220811	88300	25.37	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	2420	N	N
107	20230811	150545	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-1100	5	-0.98	5762287500	51851	40.83	113800	113900	109900	145400	78400	111900	111131.66	9.38	0	-6334	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12838	30.39	2.05	12	0.45	3646.00	54061.00	183000	20220811	-39.45	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	183000	-39.45	20220811	88300	25.48	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
108	20230811	140546	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-1000	5	-0.89	4994165400	44923	35.37	113800	113900	109900	145400	78400	111900	111171.68	9.38	0	-6893	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12850	30.42	2.05	12	0.39	3646.00	54061.00	183000	20220811	-39.40	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	183000	-39.40	20220811	88300	25.59	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
109	20230811	130543	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-900	5	-0.80	4654262000	41856	32.96	113800	113900	109900	145400	78400	111900	111197.01	9.38	0	-7258	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12861	30.44	2.05	12	0.36	3646.00	54061.00	183000	20220811	-39.34	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	183000	-39.34	20220811	88300	25.71	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
110	20230811	120541	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-700	5	-0.63	4408774900	39645	31.22	113800	113900	109900	145400	78400	111900	111206.33	9.38	0	-7373	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12884	30.50	2.06	12	0.34	3646.00	54061.00	183000	20220811	-39.23	88300	20230707	25.93	165000	-32.61	20230102	88300	25.93	20230707	183000	-39.23	20220811	88300	25.93	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
111	20230811	110539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-700	5	-0.63	3706017700	33325	26.24	113800	113900	109900	145400	78400	111900	111208.33	9.38	0	-10131	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12884	30.50	2.06	12	0.29	3646.00	54061.00	183000	20220811	-39.23	88300	20230707	25.93	165000	-32.61	20230102	88300	25.93	20230707	183000	-39.23	20220811	88300	25.93	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
112	20230811	100538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-800	5	-0.71	2782492000	24965	19.66	113800	113900	109900	145400	78400	111900	111455.72	9.38	0	-10342	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12873	30.47	2.06	12	0.22	3646.00	54061.00	183000	20220811	-39.29	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	183000	-39.29	20220811	88300	25.82	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
113	20230811	090544	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-900	5	-0.80	1108592800	9870	7.77	113800	113900	110600	145400	78400	111900	112319.43	9.38	0	-6613	116833	114366	110833	108366	104833	115600	109600	290	33500	2500	80560	100	1	11586575	12861	30.44	2.05	12	0.09	3646.00	54061.00	183000	20220811	-39.34	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	183000	-39.34	20220811	88300	25.71	20230707	1.00	Y	069620	2500	289 억	1086790	N	N	1366	N	N
114	20230810	160540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	5200	2	4.87	14032723100	126631	309.10	107600	113300	107300	138700	74700	106700	110816.36	9.25	0	13278	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12965	30.69	2.07	12	1.09	3646.00	54061.00	183000	20220811	-38.85	88300	20230707	26.73	165000	-32.18	20230102	88300	26.73	20230707	183000	-38.85	20220811	88300	26.73	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	1366	N	N
115	20230810	150537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	4700	2	4.40	13413732100	121091	295.57	107600	113300	107300	138700	74700	106700	110775.70	9.25	0	13108	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12907	30.55	2.06	12	1.05	3646.00	54061.00	183000	20220811	-39.13	88300	20230707	26.16	165000	-32.48	20230102	88300	26.16	20230707	183000	-39.13	20220811	88300	26.16	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
116	20230810	140537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	4400	2	4.12	12498737700	112877	275.52	107600	113300	107300	138700	74700	106700	110730.65	9.25	0	14150	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12873	30.47	2.06	12	0.97	3646.00	54061.00	183000	20220811	-39.29	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	183000	-39.29	20220811	88300	25.82	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
117	20230810	130532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	4100	2	3.84	10512045200	94982	231.84	107600	113300	107300	138700	74700	106700	110676.21	9.25	0	20484	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12838	30.39	2.05	12	0.82	3646.00	54061.00	183000	20220811	-39.45	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	183000	-39.45	20220811	88300	25.48	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
118	20230810	120539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	5700	2	5.34	8001081400	72625	177.27	107600	112600	107300	138700	74700	106700	110172.23	9.25	0	20774	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	13023	30.83	2.08	12	0.63	3646.00	54061.00	183000	20220811	-38.58	88300	20230707	27.29	165000	-31.88	20230102	88300	27.29	20230707	183000	-38.58	20220811	88300	27.29	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
119	20230810	110541	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	3700	2	3.47	5060759800	46173	112.71	107600	111200	107300	138700	74700	106700	109607.52	9.25	0	13066	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12792	30.28	2.04	12	0.40	3646.00	54061.00	183000	20220811	-39.67	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	183000	-39.67	20220811	88300	25.03	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
120	20230810	100539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	2700	2	2.53	2462585700	22617	55.21	107600	110000	107300	138700	74700	106700	108887.00	9.25	0	6937	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12676	30.01	2.02	12	0.20	3646.00	54061.00	183000	20220811	-40.22	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	183000	-40.22	20220811	88300	23.90	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
121	20230810	090544	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	2500	2	2.34	527479700	4873	11.89	107600	109400	107300	138700	74700	106700	108261.72	9.25	0	2905	108966	107832	106466	105332	103966	108400	105900	290	32000	2500	76820	100	1	11586575	12653	29.95	2.02	12	0.04	3646.00	54061.00	183000	20220811	-40.33	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	183000	-40.33	20220811	88300	23.67	20230707	1.02	Y	069620	2500	289 억	1071948	N	N	3061	N	N
122	20230809	160538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	1500	2	1.43	4355831100	40712	129.24	105200	107600	105100	136700	73700	105200	106991.42	9.20	0	4806	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12363	29.26	1.97	12	0.35	3646.00	54061.00	185000	20220808	-42.32	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	183000	-41.69	20220811	88300	20.84	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	3061	N	N
123	20230809	150530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	1600	2	1.52	3813259500	35635	113.12	105200	107600	105100	136700	73700	105200	107008.83	9.20	0	4183	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12374	29.29	1.98	12	0.31	3646.00	54061.00	185000	20220808	-42.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	183000	-41.64	20220811	88300	20.95	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
124	20230809	140531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	1600	2	1.52	2830413000	26453	83.97	105200	107600	105100	136700	73700	105200	106997.81	9.20	0	2905	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12374	29.29	1.98	12	0.23	3646.00	54061.00	185000	20220808	-42.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	183000	-41.64	20220811	88300	20.95	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
125	20230809	130542	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	1300	2	1.24	2448048400	22880	72.63	105200	107600	105100	136700	73700	105200	106995.12	9.20	0	3772	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12340	29.21	1.97	12	0.20	3646.00	54061.00	185000	20220808	-42.43	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	183000	-41.80	20220811	88300	20.61	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
126	20230809	120538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	1800	2	1.71	2051536100	19161	60.82	105200	107600	105100	136700	73700	105200	107068.32	9.20	0	4512	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12398	29.35	1.98	12	0.17	3646.00	54061.00	185000	20220808	-42.16	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	183000	-41.53	20220811	88300	21.18	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
127	20230809	110538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	1700	2	1.62	1787023600	16688	52.97	105200	107600	105100	136700	73700	105200	107084.35	9.20	0	4678	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12386	29.32	1.98	12	0.14	3646.00	54061.00	185000	20220808	-42.22	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	183000	-41.58	20220811	88300	21.06	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
128	20230809	100530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	2300	2	2.19	1164449300	10889	34.57	105200	107500	105100	136700	73700	105200	106938.13	9.20	0	4512	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12456	29.48	1.99	12	0.09	3646.00	54061.00	185000	20220808	-41.89	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	183000	-41.26	20220811	88300	21.74	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
129	20230809	090532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	900	2	0.86	118252200	1117	3.55	105200	106400	105100	136700	73700	105200	105865.89	9.20	0	941	109800	107500	106100	103800	102400	106800	103100	290	31500	2500	75740	100	1	11586575	12293	29.10	1.96	12	0.01	3646.00	54061.00	185000	20220808	-42.65	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	183000	-42.02	20220811	88300	20.16	20230707	1.04	Y	069620	2500	289 억	1065577	N	N	702	N	N
130	20230808	160543	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-900	5	-0.85	3336167600	31473	85.36	106000	108400	104700	137900	74300	106100	106000.81	9.10	7	8113	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12189	28.85	1.95	12	0.27	3646.00	54061.00	185000	20220808	-43.14	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	185000	-43.14	20220808	88300	19.14	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	702	N	N
131	20230808	150536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105400	-700	5	-0.66	3153054500	29731	80.63	106000	108400	104700	137900	74300	106100	106052.68	9.10	7	7529	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12212	28.91	1.95	12	0.26	3646.00	54061.00	185000	20220808	-43.03	88300	20230707	19.37	165000	-36.12	20230102	88300	19.37	20230707	185000	-43.03	20220808	88300	19.37	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
132	20230808	140532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-100	5	-0.09	2860715900	26958	73.11	106000	108400	104700	137900	74300	106100	106117.55	9.10	7	7414	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12282	29.07	1.96	12	0.23	3646.00	54061.00	185000	20220808	-42.70	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	185000	-42.70	20220808	88300	20.05	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
133	20230808	130527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	400	2	0.38	2670645600	25171	68.26	106000	108400	104700	137900	74300	106100	106100.10	9.10	7	7241	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12340	29.21	1.97	12	0.22	3646.00	54061.00	185000	20220808	-42.43	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	185000	-42.43	20220808	88300	20.61	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
134	20230808	120532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	100	2	0.09	2512629700	23685	64.23	106000	108400	104700	137900	74300	106100	106085.24	9.10	7	7101	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12305	29.13	1.96	12	0.20	3646.00	54061.00	185000	20220808	-42.59	88300	20230707	20.27	165000	-35.64	20230102	88300	20.27	20230707	185000	-42.59	20220808	88300	20.27	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
135	20230808	110526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-900	5	-0.85	2045116600	19251	52.21	106000	108400	105100	137900	74300	106100	106234.66	9.10	7	5470	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12189	28.85	1.95	12	0.17	3646.00	54061.00	185000	20220808	-43.14	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	185000	-43.14	20220808	88300	19.14	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
136	20230808	100534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-100	5	-0.09	1613897300	15163	41.12	106000	108400	105300	137900	74300	106100	106437.68	9.10	7	5080	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12282	29.07	1.96	12	0.13	3646.00	54061.00	185000	20220808	-42.70	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	185000	-42.70	20220808	88300	20.05	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
137	20230808	090535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1400	2	1.32	270666400	2533	6.87	106000	107500	105900	137900	74300	106100	106871.60	9.10	7	1827	111433	108766	107233	104566	103033	108000	103800	290	31800	2500	76390	100	1	11586575	12456	29.48	1.99	12	0.02	3646.00	54061.00	185000	20220808	-41.89	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	185000	-41.89	20220808	88300	21.74	20230707	1.05	Y	069620	2500	289 억	1054339	N	N	770	N	N
138	20230807	160532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-2100	5	-1.94	3890474500	36298	129.00	109000	109900	105700	140600	75800	108200	107181.48	9.13	0	-3935	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12293	29.10	1.96	12	0.31	3646.00	54061.00	185000	20220808	-42.65	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	185000	-42.65	20220808	88300	20.16	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	770	N	N
139	20230807	150531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-1900	5	-1.76	3543255800	33028	117.37	109000	109900	105700	140600	75800	108200	107279.97	9.13	0	-4495	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12317	29.16	1.97	12	0.29	3646.00	54061.00	185000	20220808	-42.54	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	185000	-42.54	20220808	88300	20.39	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
140	20230807	140533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-1600	5	-1.48	3018516900	28094	99.84	109000	109900	105700	140600	75800	108200	107443.09	9.13	0	-2833	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12351	29.24	1.97	12	0.24	3646.00	54061.00	185000	20220808	-42.38	88300	20230707	20.72	165000	-35.39	20230102	88300	20.72	20230707	185000	-42.38	20220808	88300	20.72	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
141	20230807	130529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-2200	5	-2.03	2650671200	24627	87.52	109000	109900	105900	140600	75800	108200	107632.41	9.13	0	-2608	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12282	29.07	1.96	12	0.21	3646.00	54061.00	185000	20220808	-42.70	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	185000	-42.70	20220808	88300	20.05	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
142	20230807	120527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-2200	5	-2.03	2387538100	22145	78.70	109000	109900	105900	140600	75800	108200	107813.62	9.13	0	-2033	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12282	29.07	1.96	12	0.19	3646.00	54061.00	185000	20220808	-42.70	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	185000	-42.70	20220808	88300	20.05	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
143	20230807	110524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-1100	5	-1.02	1807611700	16693	59.32	109000	109900	106700	140600	75800	108200	108285.68	9.13	0	-1122	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12409	29.37	1.98	12	0.14	3646.00	54061.00	185000	20220808	-42.11	88300	20230707	21.29	165000	-35.09	20230102	88300	21.29	20230707	185000	-42.11	20220808	88300	21.29	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
144	20230807	100529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-400	5	-0.37	1308577000	12039	42.78	109000	109900	107700	140600	75800	108200	108695.40	9.13	0	-831	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12490	29.57	1.99	12	0.10	3646.00	54061.00	185000	20220808	-41.73	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	185000	-41.73	20220808	88300	22.08	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
145	20230807	090528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	900	2	0.83	318564200	2930	10.41	109000	109100	108100	140600	75800	108200	108727.50	9.13	0	-86	110466	109332	107866	106732	105266	108600	106000	290	32400	2500	77900	100	1	11586575	12641	29.92	2.02	12	0.03	3646.00	54061.00	185000	20220808	-41.03	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	185000	-41.03	20220808	88300	23.56	20230707	1.06	Y	069620	2500	289 억	1057784	N	N	1570	N	N
146	20230804	160523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	500	2	0.46	3033889000	28063	52.77	108300	109000	106400	140000	75400	107700	108109.65	9.10	0	749	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12537	29.68	2.00	12	0.24	3646.00	54061.00	185000	20220808	-41.51	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	185000	-41.51	20220808	88300	22.54	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	1570	N	N
147	20230804	150525	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	100	2	0.09	2878854000	26629	50.07	108300	109000	106400	140000	75400	107700	108109.73	9.10	0	1028	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12490	29.57	1.99	12	0.23	3646.00	54061.00	185000	20220808	-41.73	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	185000	-41.73	20220808	88300	22.08	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
148	20230804	140532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	600	2	0.56	2450878400	22673	42.63	108300	109000	106400	140000	75400	107700	108096.78	9.10	0	1360	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12548	29.70	2.00	12	0.20	3646.00	54061.00	185000	20220808	-41.46	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	185000	-41.46	20220808	88300	22.65	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
149	20230804	130523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	700	2	0.65	2191779800	20282	38.14	108300	109000	106400	140000	75400	107700	108065.27	9.10	0	1035	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12560	29.73	2.01	12	0.18	3646.00	54061.00	185000	20220808	-41.41	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	185000	-41.41	20220808	88300	22.76	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
150	20230804	120522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	400	2	0.37	1966639700	18201	34.22	108300	109000	106400	140000	75400	107700	108051.19	9.10	0	1417	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12525	29.65	2.00	12	0.16	3646.00	54061.00	185000	20220808	-41.57	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	185000	-41.57	20220808	88300	22.42	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
151	20230804	110527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	800	2	0.74	1599079600	14799	27.83	108300	109000	106400	140000	75400	107700	108053.22	9.10	0	1224	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12571	29.76	2.01	12	0.13	3646.00	54061.00	185000	20220808	-41.35	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	185000	-41.35	20220808	88300	22.88	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
152	20230804	100520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	600	2	0.56	1127179600	10446	19.64	108300	109000	106400	140000	75400	107700	107905.38	9.10	0	1056	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12548	29.70	2.00	12	0.09	3646.00	54061.00	185000	20220808	-41.46	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	185000	-41.46	20220808	88300	22.65	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
153	20230804	090519	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	500	2	0.46	177940700	1641	3.09	108300	109000	108100	140000	75400	107700	108434.31	9.10	0	-327	111233	109466	108033	106266	104833	110350	107150	290	32300	2500	77540	100	1	11586575	12537	29.68	2.00	12	0.01	3646.00	54061.00	185000	20220808	-41.51	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	185000	-41.51	20220808	88300	22.54	20230707	1.08	Y	069620	2500	289 억	1054722	N	N	2510	N	N
154	20230803	160520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107700	800	2	0.75	5756532100	53148	99.58	107000	109800	106600	138900	74900	106900	108311.42	9.09	0	1339	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12479	29.54	1.99	12	0.46	3646.00	54061.00	185500	20220802	-41.94	88300	20230707	21.97	165000	-34.73	20230102	88300	21.97	20230707	185000	-41.78	20220808	88300	21.97	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2510	N	N
155	20230803	150523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	700	2	0.65	5363352200	49494	92.73	107000	109800	106600	138900	74900	106900	108363.68	9.09	0	209	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12467	29.51	1.99	12	0.43	3646.00	54061.00	185500	20220802	-41.99	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	185000	-41.84	20220808	88300	21.86	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
156	20230803	140518	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	1100	2	1.03	4896001100	45160	84.61	107000	109800	106600	138900	74900	106900	108414.55	9.09	0	-579	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12514	29.62	2.00	12	0.39	3646.00	54061.00	185500	20220802	-41.78	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	185000	-41.62	20220808	88300	22.31	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
157	20230803	130522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	1500	2	1.40	4516808600	41664	78.06	107000	109800	106600	138900	74900	106900	108410.34	9.09	0	-442	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12560	29.73	2.01	12	0.36	3646.00	54061.00	185500	20220802	-41.56	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	185000	-41.41	20220808	88300	22.76	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
158	20230803	120523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	1000	2	0.94	4259126300	39279	73.59	107000	109800	106600	138900	74900	106900	108432.66	9.09	0	-198	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12502	29.59	2.00	12	0.34	3646.00	54061.00	185500	20220802	-41.83	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	185000	-41.68	20220808	88300	22.20	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
159	20230803	110517	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	1100	2	1.03	3898181200	35935	67.33	107000	109800	106600	138900	74900	106900	108478.68	9.09	0	-100	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12514	29.62	2.00	12	0.31	3646.00	54061.00	185500	20220802	-41.78	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	185000	-41.62	20220808	88300	22.31	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
160	20230803	100517	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	900	2	0.84	2285136900	21116	39.56	107000	109200	106600	138900	74900	106900	108218.27	9.09	0	1187	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12490	29.57	1.99	12	0.18	3646.00	54061.00	185500	20220802	-41.89	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	185000	-41.73	20220808	88300	22.08	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
161	20230803	090516	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	1100	2	1.03	299724700	2791	5.23	107000	108200	106600	138900	74900	106900	107389.72	9.09	0	192	110566	108732	106966	105132	103366	107850	104250	290	32000	2500	76960	100	1	11586575	12514	29.62	2.00	12	0.02	3646.00	54061.00	185500	20220802	-41.78	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	185000	-41.62	20220808	88300	22.31	20230707	1.09	Y	069620	2500	289 억	1053218	N	N	2549	N	N
162	20230802	160520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	800	2	0.75	5711008500	53293	84.20	108000	108800	105200	137900	74300	106100	107162.66	9.12	0	-3603	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12386	29.32	1.98	12	0.46	3646.00	54061.00	188000	20220801	-43.14	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	185500	-42.37	20220802	88300	21.06	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	2549	N	N
163	20230802	150527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	900	2	0.85	5453004800	50878	80.38	108000	108800	105200	137900	74300	106100	107178.20	9.12	0	-3219	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12398	29.35	1.98	12	0.44	3646.00	54061.00	188000	20220801	-43.09	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	185500	-42.32	20220802	88300	21.18	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
164	20230802	140520	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	200	2	0.19	4802791200	44789	70.76	108000	108800	105200	137900	74300	106100	107231.67	9.12	0	-1286	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12317	29.16	1.97	12	0.39	3646.00	54061.00	188000	20220801	-43.46	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	185500	-42.70	20220802	88300	20.39	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
165	20230802	130518	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	800	2	0.75	4317213600	40229	63.56	108000	108800	105200	137900	74300	106100	107316.17	9.12	0	-1768	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12386	29.32	1.98	12	0.35	3646.00	54061.00	188000	20220801	-43.14	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	185500	-42.37	20220802	88300	21.06	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
166	20230802	120515	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	900	2	0.85	3820336100	35576	56.21	108000	108800	105200	137900	74300	106100	107385.46	9.12	0	-2912	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12398	29.35	1.98	12	0.31	3646.00	54061.00	188000	20220801	-43.09	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	185500	-42.32	20220802	88300	21.18	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
167	20230802	110513	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107700	1600	2	1.51	3340611400	31101	49.14	108000	108800	105200	137900	74300	106100	107412.00	9.12	0	-1199	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12479	29.54	1.99	12	0.27	3646.00	54061.00	188000	20220801	-42.71	88300	20230707	21.97	165000	-34.73	20230102	88300	21.97	20230707	185500	-41.94	20220802	88300	21.97	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
168	20230802	100515	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	1800	2	1.70	2233455000	20853	32.95	108000	108100	105200	137900	74300	106100	107105.07	9.12	0	-2198	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12502	29.59	2.00	12	0.18	3646.00	54061.00	188000	20220801	-42.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	185500	-41.83	20220802	88300	22.20	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
169	20230802	090515	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105900	-200	5	-0.19	706261100	6594	10.42	108000	108000	105600	137900	74300	106100	107107.70	9.12	0	-1807	109300	107700	104600	103000	99900	108500	103800	290	31800	2500	76390	100	1	11586575	12270	29.05	1.96	12	0.06	3646.00	54061.00	188000	20220801	-43.67	88300	20230707	19.93	165000	-35.82	20230102	88300	19.93	20230707	185500	-42.91	20220802	88300	19.93	20230707	1.10	Y	069620	2500	289 억	1056340	N	N	744	N	N
170	20230801	160516	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	4100	2	4.02	6629456900	62978	156.61	102100	106200	101500	132600	71400	102000	105265.64	9.05	0	8792	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12293	29.10	1.96	12	0.54	3646.00	54061.00	195500	20220729	-45.73	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	188000	-43.56	20220801	88300	20.16	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	744	N	N
171	20230801	150512	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	4100	2	4.02	6308408500	59952	149.09	102100	106100	101500	132600	71400	102000	105224.32	9.05	0	8876	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12293	29.10	1.96	12	0.52	3646.00	54061.00	195500	20220729	-45.73	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	188000	-43.56	20220801	88300	20.16	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
172	20230801	140523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	3700	2	3.63	5626662900	53518	133.09	102100	106000	101500	132600	71400	102000	105135.90	9.05	0	8796	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12247	28.99	1.96	12	0.46	3646.00	54061.00	195500	20220729	-45.93	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	188000	-43.78	20220801	88300	19.71	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
173	20230801	130512	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	3700	2	3.63	4839014900	46054	114.53	102100	106000	101500	132600	71400	102000	105072.63	9.05	0	10611	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12247	28.99	1.96	12	0.40	3646.00	54061.00	195500	20220729	-45.93	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	188000	-43.78	20220801	88300	19.71	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
174	20230801	120512	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105600	3600	2	3.53	4436308300	42236	105.03	102100	106000	101500	132600	71400	102000	105036.18	9.05	0	11528	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12235	28.96	1.95	12	0.36	3646.00	54061.00	195500	20220729	-45.98	88300	20230707	19.59	165000	-36.00	20230102	88300	19.59	20230707	188000	-43.83	20220801	88300	19.59	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
175	20230801	110510	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105900	3900	2	3.82	3784719800	36049	89.65	102100	106000	101500	132600	71400	102000	104988.20	9.05	0	12573	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12270	29.05	1.96	12	0.31	3646.00	54061.00	195500	20220729	-45.83	88300	20230707	19.93	165000	-35.82	20230102	88300	19.93	20230707	188000	-43.67	20220801	88300	19.93	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
176	20230801	100514	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	3200	2	3.14	3072697800	29316	72.90	102100	106000	101500	132600	71400	102000	104813.00	9.05	0	10615	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12189	28.85	1.95	12	0.25	3646.00	54061.00	195500	20220729	-46.19	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	188000	-44.04	20220801	88300	19.14	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N
177	20230801	090509	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	2200	2	2.16	485507000	4706	11.70	102100	104200	101500	132600	71400	102000	103167.66	9.05	0	2946	103800	102900	101100	100200	98400	103350	100650	290	30600	2500	73440	100	1	11586575	12073	28.58	1.93	12	0.04	3646.00	54061.00	195500	20220729	-46.70	88300	20230707	18.01	165000	-36.85	20230102	88300	18.01	20230707	188000	-44.57	20220801	88300	18.01	20230707	1.09	Y	069620	2500	289 억	1048596	N	N	286	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History