KissMeData/207940/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	766000	-18000	5	-2.30	72793793000	94942	100.52	785000	786000	761000	1019000	549000	784000	766719.40	10.57	0	-15112	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	545193	67.24	6.07	12	0.13	11392.00	126233.00	922000	20220816	-16.92	703000	20230710	8.96	833000	-8.04	20230102	703000	8.96	20230710	922000	-16.92	20220816	703000	8.96	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6404	N	N
3	20230731	150931	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	770000	-14000	5	-1.79	65506901000	85438	90.46	785000	786000	761000	1019000	549000	784000	766718.57	10.57	0	-12670	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	548040	67.59	6.10	12	0.12	11392.00	126233.00	922000	20220816	-16.49	703000	20230710	9.53	833000	-7.56	20230102	703000	9.53	20230710	922000	-16.49	20220816	703000	9.53	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
4	20230731	140936	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	767000	-17000	5	-2.17	55289786000	72138	76.38	785000	786000	761000	1019000	549000	784000	766444.68	10.57	0	-13556	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	545905	67.33	6.08	12	0.10	11392.00	126233.00	922000	20220816	-16.81	703000	20230710	9.10	833000	-7.92	20230102	703000	9.10	20230710	922000	-16.81	20220816	703000	9.10	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
5	20230731	130935	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	764000	-20000	5	-2.55	48132044000	62773	66.46	785000	786000	761000	1019000	549000	784000	766763.48	10.57	0	-15048	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	543769	67.06	6.05	12	0.09	11392.00	126233.00	922000	20220816	-17.14	703000	20230710	8.68	833000	-8.28	20230102	703000	8.68	20230710	922000	-17.14	20220816	703000	8.68	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
6	20230731	120944	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	765000	-19000	5	-2.42	39253540000	51137	54.14	785000	786000	762000	1019000	549000	784000	767615.23	10.57	0	-15103	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	544481	67.15	6.06	12	0.07	11392.00	126233.00	922000	20220816	-17.03	703000	20230710	8.82	833000	-8.16	20230102	703000	8.82	20230710	922000	-17.03	20220816	703000	8.82	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
7	20230731	110946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	766000	-18000	5	-2.30	33419787000	43501	46.06	785000	786000	762000	1019000	549000	784000	768253.30	10.57	0	-12652	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	545193	67.24	6.07	12	0.06	11392.00	126233.00	922000	20220816	-16.92	703000	20230710	8.96	833000	-8.04	20230102	703000	8.96	20230710	922000	-16.92	20220816	703000	8.96	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
8	20230731	100943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	766000	-18000	5	-2.30	20089314000	26073	27.60	785000	786000	764000	1019000	549000	784000	770502.59	10.57	0	-4372	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	545193	67.24	6.07	12	0.04	11392.00	126233.00	922000	20220816	-16.92	703000	20230710	8.96	833000	-8.04	20230102	703000	8.96	20230710	922000	-16.92	20220816	703000	8.96	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
9	20230731	090932	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	776000	-8000	5	-1.02	2987060000	3823	4.05	785000	786000	776000	1019000	549000	784000	781339.26	10.57	0	-418	800000	792000	783000	775000	766000	787500	770500	1779	235000	2500	627200	1000	1	71174000	552310	68.12	6.15	12	0.01	11392.00	126233.00	922000	20220816	-15.84	703000	20230710	10.38	833000	-6.84	20230102	703000	10.38	20230710	922000	-15.84	20220816	703000	10.38	20230710	0.09	Y	207940	2500	1779 억	7522671	N	N	6524	N	N
10	20230728	160934	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	784000	-7000	5	-0.88	71347804000	90992	29.46	791000	791000	774000	1028000	554000	791000	784107.68	10.53	0	212	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	558004	68.82	6.21	12	0.13	11392.00	126233.00	922000	20220816	-14.97	703000	20230710	11.52	833000	-5.88	20230102	703000	11.52	20230710	922000	-14.97	20220816	703000	11.52	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	6464	N	N
11	20230728	150933	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	783000	-8000	5	-1.01	64764127000	82572	26.74	791000	791000	774000	1028000	554000	791000	784331.82	10.53	0	-1376	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	557292	68.73	6.20	12	0.12	11392.00	126233.00	922000	20220816	-15.08	703000	20230710	11.38	833000	-6.00	20230102	703000	11.38	20230710	922000	-15.08	20220816	703000	11.38	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
12	20230728	140931	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	783000	-8000	5	-1.01	56790583000	72384	23.44	791000	791000	774000	1028000	554000	791000	784569.97	10.53	0	-2877	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	557292	68.73	6.20	12	0.10	11392.00	126233.00	922000	20220816	-15.08	703000	20230710	11.38	833000	-6.00	20230102	703000	11.38	20230710	922000	-15.08	20220816	703000	11.38	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
13	20230728	130934	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	785000	-6000	5	-0.76	50502299000	64364	20.84	791000	791000	774000	1028000	554000	791000	784631.65	10.53	0	-1433	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	558716	68.91	6.22	12	0.09	11392.00	126233.00	922000	20220816	-14.86	703000	20230710	11.66	833000	-5.76	20230102	703000	11.66	20230710	922000	-14.86	20220816	703000	11.66	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
14	20230728	120932	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	786000	-5000	5	-0.63	39789987000	50758	16.44	791000	791000	774000	1028000	554000	791000	783909.71	10.53	0	926	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	559428	69.00	6.23	12	0.07	11392.00	126233.00	922000	20220816	-14.75	703000	20230710	11.81	833000	-5.64	20230102	703000	11.81	20230710	922000	-14.75	20220816	703000	11.81	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
15	20230728	110938	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	784000	-7000	5	-0.88	34340364000	43823	14.19	791000	791000	774000	1028000	554000	791000	783608.00	10.53	0	771	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	558004	68.82	6.21	12	0.06	11392.00	126233.00	922000	20220816	-14.97	703000	20230710	11.52	833000	-5.88	20230102	703000	11.52	20230710	922000	-14.97	20220816	703000	11.52	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
16	20230728	100928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	790000	-1000	5	-0.13	26616622000	33988	11.01	791000	791000	774000	1028000	554000	791000	783108.47	10.53	0	4186	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	562275	69.35	6.26	12	0.05	11392.00	126233.00	922000	20220816	-14.32	703000	20230710	12.38	833000	-5.16	20230102	703000	12.38	20230710	922000	-14.32	20220816	703000	12.38	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
17	20230728	090937	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	782000	-9000	5	-1.14	7412585000	9473	3.07	791000	791000	774000	1028000	554000	791000	782458.17	10.53	0	1031	828333	809666	774333	755666	720333	819000	765000	1779	237000	2500	632800	1000	1	71174000	556581	68.64	6.19	12	0.01	11392.00	126233.00	922000	20220816	-15.18	703000	20230710	11.24	833000	-6.12	20230102	703000	11.24	20230710	922000	-15.18	20220816	703000	11.24	20230710	0.09	Y	207940	2500	1779 억	7497405	N	N	3169	N	N
18	20230727	160930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	791000	64000	2	8.80	238124394000	306657	301.30	744000	793000	739000	945000	509000	727000	776503.64	10.40	-10704	77213	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	562986	69.43	6.27	12	0.43	11392.00	126233.00	922000	20220816	-14.21	703000	20230710	12.52	833000	-5.04	20230102	703000	12.52	20230710	922000	-14.21	20220816	703000	12.52	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	3168	N	N
19	20230727	150930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	792000	65000	2	8.94	227252319000	292911	287.79	744000	793000	739000	945000	509000	727000	775840.85	10.40	-10704	75186	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	563698	69.52	6.27	12	0.41	11392.00	126233.00	922000	20220816	-14.10	703000	20230710	12.66	833000	-4.92	20230102	703000	12.66	20230710	922000	-14.10	20220816	703000	12.66	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
20	20230727	140925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	789000	62000	2	8.53	205263334000	265096	260.46	744000	793000	739000	945000	509000	727000	774298.12	10.40	-10704	77925	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	561563	69.26	6.25	12	0.37	11392.00	126233.00	922000	20220816	-14.43	703000	20230710	12.23	833000	-5.28	20230102	703000	12.23	20230710	922000	-14.43	20220816	703000	12.23	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
21	20230727	130924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	791000	64000	2	8.80	182266254000	236025	231.90	744000	791000	739000	945000	509000	727000	772232.83	10.40	-10704	77320	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	562986	69.43	6.27	12	0.33	11392.00	126233.00	922000	20220816	-14.21	703000	20230710	12.52	833000	-5.04	20230102	703000	12.52	20230710	922000	-14.21	20220816	703000	12.52	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
22	20230727	120928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	788000	61000	2	8.39	155850841000	202501	198.96	744000	791000	739000	945000	509000	727000	769629.98	10.40	-10704	64596	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	560851	69.17	6.24	12	0.28	11392.00	126233.00	922000	20220816	-14.53	703000	20230710	12.09	833000	-5.40	20230102	703000	12.09	20230710	922000	-14.53	20220816	703000	12.09	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
23	20230727	110929	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	775000	48000	2	6.60	131210757000	171062	168.07	744000	791000	739000	945000	509000	727000	767036.26	10.40	-10704	58586	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	551599	68.03	6.14	12	0.24	11392.00	126233.00	922000	20220816	-15.94	703000	20230710	10.24	833000	-6.96	20230102	703000	10.24	20230710	922000	-15.94	20220816	703000	10.24	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
24	20230727	100927	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	769000	42000	2	5.78	70511145000	93315	91.68	744000	769000	739000	945000	509000	727000	755624.98	10.40	-10704	37401	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	547328	67.50	6.09	12	0.13	11392.00	126233.00	922000	20220816	-16.59	703000	20230710	9.39	833000	-7.68	20230102	703000	9.39	20230710	922000	-16.59	20220816	703000	9.39	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
25	20230727	090923	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	15000	2	2.06	14407996000	19374	19.04	744000	749000	739000	945000	509000	727000	743676.89	10.40	-10704	4106	749666	738332	726666	715332	703666	732500	709500	1779	218000	2500	581600	1000	1	71174000	528111	65.13	5.88	12	0.03	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7404450	N	N	1793	N	N
26	20230726	160923	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	-8000	5	-1.09	73054032000	100960	204.39	732000	738000	715000	955000	515000	735000	723582.99	10.42	0	-8725	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	517435	63.82	5.76	12	0.14	11392.00	126233.00	922000	20220816	-21.15	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	922000	-21.15	20220816	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1793	N	N
27	20230726	150928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	-8000	5	-1.09	67552955000	93401	189.09	732000	738000	715000	955000	515000	735000	723248.87	10.42	0	-6786	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	517435	63.82	5.76	12	0.13	11392.00	126233.00	922000	20220816	-21.15	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	922000	-21.15	20220816	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
28	20230726	140922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	725000	-10000	5	-1.36	59936774000	82907	167.84	732000	738000	715000	955000	515000	735000	722930.09	10.42	0	-7234	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	516012	63.64	5.74	12	0.12	11392.00	126233.00	922000	20220816	-21.37	703000	20230710	3.13	833000	-12.97	20230102	703000	3.13	20230710	922000	-21.37	20220816	703000	3.13	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
29	20230726	130919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	720000	-15000	5	-2.04	46261921000	64098	129.76	732000	738000	715000	955000	515000	735000	721723.48	10.42	0	-3660	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	512453	63.20	5.70	12	0.09	11392.00	126233.00	922000	20220816	-21.91	703000	20230710	2.42	833000	-13.57	20230102	703000	2.42	20230710	922000	-21.91	20220816	703000	2.42	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
30	20230726	120922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	721000	-14000	5	-1.90	40346783000	55874	113.11	732000	738000	715000	955000	515000	735000	722087.52	10.42	0	-3703	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	513165	63.29	5.71	12	0.08	11392.00	126233.00	922000	20220816	-21.80	703000	20230710	2.56	833000	-13.45	20230102	703000	2.56	20230710	922000	-21.80	20220816	703000	2.56	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
31	20230726	110916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	720000	-15000	5	-2.04	35363821000	48952	99.10	732000	738000	715000	955000	515000	735000	722401.06	10.42	0	-3988	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	512453	63.20	5.70	12	0.07	11392.00	126233.00	922000	20220816	-21.91	703000	20230710	2.42	833000	-13.57	20230102	703000	2.42	20230710	922000	-21.91	20220816	703000	2.42	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
32	20230726	100924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	721000	-14000	5	-1.90	22629648000	31210	63.18	732000	738000	720000	955000	515000	735000	725055.49	10.42	0	-1638	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	922000	20220816	-21.80	703000	20230710	2.56	833000	-13.45	20230102	703000	2.56	20230710	922000	-21.80	20220816	703000	2.56	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
33	20230726	090919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	-9000	5	-1.22	8169901000	11206	22.69	732000	738000	722000	955000	515000	735000	729029.18	10.42	0	-883	751666	743332	738666	730332	725666	741000	728000	1779	220000	2500	588000	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	922000	20220816	-21.26	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	922000	-21.26	20220816	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7415154	N	N	1942	N	N
34	20230725	160915	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-7000	5	-0.94	33605219000	45494	78.58	738000	747000	734000	964000	520000	742000	738674.70	10.43	0	-6099	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	523129	64.52	5.82	12	0.06	11392.00	126233.00	922000	20220816	-20.28	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	922000	-20.28	20220816	703000	4.55	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	1942	N	N
35	20230725	150906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	-6000	5	-0.81	30994560000	41943	72.45	738000	747000	734000	964000	520000	742000	738968.60	10.43	0	-6426	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	523841	64.61	5.83	12	0.06	11392.00	126233.00	922000	20220816	-20.17	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	922000	-20.17	20220816	703000	4.69	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
36	20230725	140904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	-4000	5	-0.54	23843777000	32225	55.66	738000	747000	735000	964000	520000	742000	739915.50	10.43	0	-4270	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	525264	64.78	5.85	12	0.05	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
37	20230725	130914	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	-4000	5	-0.54	21189270000	28626	49.45	738000	747000	735000	964000	520000	742000	740210.65	10.43	0	-3124	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	525264	64.78	5.85	12	0.04	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
38	20230725	120914	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	-3000	5	-0.40	18511562000	24999	43.18	738000	747000	735000	964000	520000	742000	740492.10	10.43	0	-2265	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	525976	64.87	5.85	12	0.04	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
39	20230725	110912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	-3000	5	-0.40	14544972000	19629	33.91	738000	747000	735000	964000	520000	742000	740994.04	10.43	0	-599	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	525976	64.87	5.85	12	0.03	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
40	20230725	100911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	4000	2	0.54	10744721000	14503	25.05	738000	747000	735000	964000	520000	742000	740861.96	10.43	0	-262	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	922000	20220816	-19.09	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	922000	-19.09	20220816	703000	6.12	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
41	20230725	090911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	-6000	5	-0.81	2795907000	3785	6.54	738000	742000	736000	964000	520000	742000	738680.85	10.43	0	-807	754666	748332	742666	736332	730666	745500	733500	1779	222000	2500	593600	1000	1	71174000	523841	64.61	5.83	12	0.01	11392.00	126233.00	922000	20220816	-20.17	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	922000	-20.17	20220816	703000	4.69	20230710	0.08	Y	207940	2500	1779 억	7424640	N	N	647	N	N
42	20230724	160912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	42727143000	57673	56.56	748000	749000	737000	972000	524000	748000	740850.57	10.44	775	2391	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.08	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	647	N	N
43	20230724	150909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	-7000	5	-0.94	38432713000	51882	50.88	748000	749000	737000	972000	524000	748000	740771.48	10.44	775	1842	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	527399	65.05	5.87	12	0.07	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
44	20230724	140906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	-7000	5	-0.94	32379422000	43707	42.86	748000	749000	737000	972000	524000	748000	740829.04	10.44	775	-317	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	527399	65.05	5.87	12	0.06	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
45	20230724	130907	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	-9000	5	-1.20	26632053000	35949	35.25	748000	749000	737000	972000	524000	748000	740828.56	10.44	775	-930	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	525976	64.87	5.85	12	0.05	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
46	20230724	120908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	740000	-8000	5	-1.07	21426340000	28906	28.35	748000	749000	737000	972000	524000	748000	741241.72	10.44	775	-1113	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	526688	64.96	5.86	12	0.04	11392.00	126233.00	922000	20220816	-19.74	703000	20230710	5.26	833000	-11.16	20230102	703000	5.26	20230710	922000	-19.74	20220816	703000	5.26	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
47	20230724	110912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	-7000	5	-0.94	17123638000	23092	22.65	748000	749000	737000	972000	524000	748000	741539.56	10.44	775	350	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	527399	65.05	5.87	12	0.03	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
48	20230724	100903	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	740000	-8000	5	-1.07	12604996000	16991	16.66	748000	749000	737000	972000	524000	748000	741862.74	10.44	775	279	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	526688	64.96	5.86	12	0.02	11392.00	126233.00	922000	20220816	-19.74	703000	20230710	5.26	833000	-11.16	20230102	703000	5.26	20230710	922000	-19.74	20220816	703000	5.26	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
49	20230724	090908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	-2000	5	-0.27	2975133000	3985	3.91	748000	749000	743000	972000	524000	748000	746582.58	10.44	775	604	775333	761666	746333	732666	717333	768500	739500	1779	224000	2500	598400	1000	1	71174000	530958	65.48	5.91	12	0.01	11392.00	126233.00	922000	20220816	-19.09	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	922000	-19.09	20220816	703000	6.12	20230710	0.07	Y	207940	2500	1779 억	7428647	N	N	1469	N	N
50	20230721	160859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	11000	2	1.49	76256707000	101798	252.82	731000	760000	731000	958000	516000	737000	749101.46	10.43	48	20954	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	532382	65.66	5.93	12	0.14	11392.00	126233.00	922000	20220816	-18.87	703000	20230710	6.40	833000	-10.20	20230102	703000	6.40	20230710	922000	-18.87	20220816	703000	6.40	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1469	N	N
51	20230721	150901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	12000	2	1.63	70339837000	93886	233.17	731000	760000	731000	958000	516000	737000	749207.35	10.43	48	18854	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	533093	65.75	5.93	12	0.13	11392.00	126233.00	922000	20220816	-18.76	703000	20230710	6.54	833000	-10.08	20230102	703000	6.54	20230710	922000	-18.76	20220816	703000	6.54	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
52	20230721	140859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	12000	2	1.63	63289423000	84475	209.80	731000	760000	731000	958000	516000	737000	749211.81	10.43	48	18802	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	533093	65.75	5.93	12	0.12	11392.00	126233.00	922000	20220816	-18.76	703000	20230710	6.54	833000	-10.08	20230102	703000	6.54	20230710	922000	-18.76	20220816	703000	6.54	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
53	20230721	130902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	9000	2	1.22	57734461000	77058	191.38	731000	760000	731000	958000	516000	737000	749237.01	10.43	48	19317	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	530958	65.48	5.91	12	0.11	11392.00	126233.00	922000	20220816	-19.09	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	922000	-19.09	20220816	703000	6.12	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
54	20230721	120913	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	752000	15000	2	2.04	52573295000	70158	174.24	731000	760000	731000	958000	516000	737000	749359.19	10.43	48	18190	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	535228	66.01	5.96	12	0.10	11392.00	126233.00	922000	20220816	-18.44	703000	20230710	6.97	833000	-9.72	20230102	703000	6.97	20230710	922000	-18.44	20220816	703000	6.97	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
55	20230721	110908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	758000	21000	2	2.85	45613773000	60898	151.24	731000	760000	731000	958000	516000	737000	749023.18	10.43	48	18390	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	539499	66.54	6.00	12	0.09	11392.00	126233.00	922000	20220816	-17.79	703000	20230710	7.82	833000	-9.00	20230102	703000	7.82	20230710	922000	-17.79	20220816	703000	7.82	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
56	20230721	100906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	10000	2	1.36	23004507000	30967	76.91	731000	750000	731000	958000	516000	737000	742875.46	10.43	48	9381	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	531670	65.57	5.92	12	0.04	11392.00	126233.00	922000	20220816	-18.98	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	922000	-18.98	20220816	703000	6.26	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
57	20230721	090905	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	1000	2	0.14	2589924000	3523	8.75	731000	742000	731000	958000	516000	737000	735136.74	10.43	48	262	749666	743332	736666	730332	723666	740000	727000	1779	221000	2500	589600	1000	1	71174000	525264	64.78	5.85	12	0.00	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.09	Y	207940	2500	1779 억	7426028	N	N	1454	N	N
58	20230720	160857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	737000	-4000	5	-0.54	29604442000	40133	84.39	739000	743000	730000	963000	519000	741000	737658.84	10.44	0	4532	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	524552	64.69	5.84	12	0.06	11392.00	126233.00	922000	20220816	-20.07	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	922000	-20.07	20220816	703000	4.84	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1452	N	N
59	20230720	150857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	-2000	5	-0.27	24604136000	33350	70.13	739000	743000	730000	963000	519000	741000	737755.20	10.44	0	1818	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	525976	64.87	5.85	12	0.05	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
60	20230720	140855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-7000	5	-0.94	18716741000	25370	53.35	739000	743000	730000	963000	519000	741000	737750.93	10.44	0	672	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	922000	20220816	-20.39	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	922000	-20.39	20220816	703000	4.41	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
61	20230720	130857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-6000	5	-0.81	15903410000	21540	45.29	739000	743000	730000	963000	519000	741000	738319.87	10.44	0	-56	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	523129	64.52	5.82	12	0.03	11392.00	126233.00	922000	20220816	-20.28	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	922000	-20.28	20220816	703000	4.55	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
62	20230720	120904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	-3000	5	-0.40	13540436000	18331	38.55	739000	743000	730000	963000	519000	741000	738663.25	10.44	0	-167	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	525264	64.78	5.85	12	0.03	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
63	20230720	110901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	1000	2	0.13	10452128000	14156	29.77	739000	743000	730000	963000	519000	741000	738353.21	10.44	0	533	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	528111	65.13	5.88	12	0.02	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
64	20230720	100851	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	0	3	0.00	7144980000	9693	20.38	739000	742000	730000	963000	519000	741000	737127.82	10.44	0	401	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	527399	65.05	5.87	12	0.01	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
65	20230720	090853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-7000	5	-0.94	2779826000	3785	7.96	739000	740000	730000	963000	519000	741000	734432.23	10.44	0	-1200	752333	746666	739333	733666	726333	749500	736500	1779	222000	2500	592800	1000	1	71174000	522417	64.43	5.81	12	0.01	11392.00	126233.00	922000	20220816	-20.39	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	922000	-20.39	20220816	703000	4.41	20230710	0.09	Y	207940	2500	1779 억	7431533	N	N	1975	N	N
66	20230719	160908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	9000	2	1.23	35094677000	47392	115.41	732000	745000	732000	951000	513000	732000	740518.95	10.43	0	3896	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	527399	65.05	5.87	12	0.07	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	1975	N	N
67	20230719	150909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	9000	2	1.23	32651822000	44096	107.38	732000	745000	732000	951000	513000	732000	740471.48	10.43	0	2620	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	527399	65.05	5.87	12	0.06	11392.00	126233.00	922000	20220816	-19.63	703000	20230710	5.41	833000	-11.04	20230102	703000	5.41	20230710	922000	-19.63	20220816	703000	5.41	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
68	20230719	140910	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	12000	2	1.64	25979174000	35109	85.50	732000	745000	732000	951000	513000	732000	739957.90	10.43	0	7279	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	529535	65.31	5.89	12	0.05	11392.00	126233.00	922000	20220816	-19.31	703000	20230710	5.83	833000	-10.68	20230102	703000	5.83	20230710	922000	-19.31	20220816	703000	5.83	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
69	20230719	130859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	10000	2	1.37	21262286000	28758	70.03	732000	743000	732000	951000	513000	732000	739352.30	10.43	0	7274	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	528111	65.13	5.88	12	0.04	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
70	20230719	120913	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	7000	2	0.96	17005223000	23007	56.03	732000	743000	732000	951000	513000	732000	739132.88	10.43	0	4540	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	525976	64.87	5.85	12	0.03	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
71	20230719	110911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	7000	2	0.96	15093323000	20420	49.73	732000	743000	732000	951000	513000	732000	739144.47	10.43	0	4049	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	525976	64.87	5.85	12	0.03	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
72	20230719	100904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	6000	2	0.82	9950732000	13472	32.81	732000	743000	732000	951000	513000	732000	738623.71	10.43	0	2154	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	525264	64.78	5.85	12	0.02	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
73	20230719	090904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	6000	2	0.82	1933677000	2629	6.40	732000	739000	732000	951000	513000	732000	735519.41	10.43	0	851	745333	738666	732333	725666	719333	735500	722500	1779	219000	2500	585600	1000	1	71174000	525264	64.78	5.85	12	0.00	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.09	Y	207940	2500	1779 억	7423745	N	N	2970	N	N
74	20230718	160902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	29515337000	40390	91.07	734000	739000	726000	956000	516000	736000	730756.50	10.44	0	2349	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.06	11392.00	126233.00	922000	20220816	-20.61	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	922000	-20.61	20220816	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	2970	N	N
75	20230718	150901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	27323963000	37395	84.32	734000	739000	726000	956000	516000	736000	730684.93	10.44	0	1944	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.05	11392.00	126233.00	922000	20220816	-20.61	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	922000	-20.61	20220816	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
76	20230718	140857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	22405166000	30692	69.21	734000	739000	726000	956000	516000	736000	730000.20	10.44	0	1969	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.04	11392.00	126233.00	922000	20220816	-20.61	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	922000	-20.61	20220816	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
77	20230718	130858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	732000	-4000	5	-0.54	18919214000	25922	58.45	734000	739000	726000	956000	516000	736000	729851.63	10.44	0	1488	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	520994	64.26	5.80	12	0.04	11392.00	126233.00	922000	20220816	-20.61	703000	20230710	4.13	833000	-12.12	20230102	703000	4.13	20230710	922000	-20.61	20220816	703000	4.13	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
78	20230718	120906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	-7000	5	-0.95	16573064000	22713	51.21	734000	739000	726000	956000	516000	736000	729673.05	10.44	0	406	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	518858	63.99	5.78	12	0.03	11392.00	126233.00	922000	20220816	-20.93	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	922000	-20.93	20220816	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
79	20230718	110905	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	727000	-9000	5	-1.22	13832260000	18952	42.73	734000	739000	726000	956000	516000	736000	729857.53	10.44	0	-359	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	517435	63.82	5.76	12	0.03	11392.00	126233.00	922000	20220816	-21.15	703000	20230710	3.41	833000	-12.73	20230102	703000	3.41	20230710	922000	-21.15	20220816	703000	3.41	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
80	20230718	100858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	-7000	5	-0.95	9212103000	12613	28.44	734000	739000	726000	956000	516000	736000	730365.73	10.44	0	-766	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	922000	20220816	-20.93	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	922000	-20.93	20220816	703000	3.70	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
81	20230718	090856	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	735000	-1000	5	-0.14	1509951000	2052	4.63	734000	739000	733000	956000	516000	736000	735843.57	10.44	0	737	748000	742000	738000	732000	728000	740000	730000	1779	220000	2500	588800	1000	1	71174000	523129	64.52	5.82	12	0.00	11392.00	126233.00	922000	20220816	-20.28	703000	20230710	4.55	833000	-11.76	20230102	703000	4.55	20230710	922000	-20.28	20220816	703000	4.55	20230710	0.08	Y	207940	2500	1779 억	7428058	N	N	3348	N	N
82	20230717	160857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	-8000	5	-1.08	32585301000	44233	68.59	744000	744000	734000	967000	521000	744000	736674.94	10.44	0	4342	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	523841	64.61	5.83	12	0.06	11392.00	126233.00	922000	20220816	-20.17	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	922000	-20.17	20220816	703000	4.69	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	3348	N	N
83	20230717	150854	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-10000	5	-1.34	29457002000	39981	62.00	744000	744000	734000	967000	521000	744000	736774.30	10.44	0	2679	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	522417	64.43	5.81	12	0.06	11392.00	126233.00	922000	20220816	-20.39	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	922000	-20.39	20220816	703000	4.41	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
84	20230717	140857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	736000	-8000	5	-1.08	24427924000	33141	51.39	744000	744000	734000	967000	521000	744000	737089.90	10.44	0	868	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	523841	64.61	5.83	12	0.05	11392.00	126233.00	922000	20220816	-20.17	703000	20230710	4.69	833000	-11.64	20230102	703000	4.69	20230710	922000	-20.17	20220816	703000	4.69	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
85	20230717	130848	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	734000	-10000	5	-1.34	19539080000	26496	41.09	744000	744000	734000	967000	521000	744000	737434.09	10.44	0	-1284	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	922000	20220816	-20.39	703000	20230710	4.41	833000	-11.88	20230102	703000	4.41	20230710	922000	-20.39	20220816	703000	4.41	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
86	20230717	120859	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	737000	-7000	5	-0.94	14270978000	19331	29.98	744000	744000	735000	967000	521000	744000	738241.94	10.44	0	-767	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	524552	64.69	5.84	12	0.03	11392.00	126233.00	922000	20220816	-20.07	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	922000	-20.07	20220816	703000	4.84	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
87	20230717	110850	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	738000	-6000	5	-0.81	11343193000	15358	23.82	744000	744000	735000	967000	521000	744000	738583.89	10.44	0	-594	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	525264	64.78	5.85	12	0.02	11392.00	126233.00	922000	20220816	-19.96	703000	20230710	4.98	833000	-11.40	20230102	703000	4.98	20230710	922000	-19.96	20220816	703000	4.98	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
88	20230717	100850	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	740000	-4000	5	-0.54	7927039000	10737	16.65	744000	744000	735000	967000	521000	744000	738289.67	10.44	0	-605	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	526688	64.96	5.86	12	0.02	11392.00	126233.00	922000	20220816	-19.74	703000	20230710	5.26	833000	-11.16	20230102	703000	5.26	20230710	922000	-19.74	20220816	703000	5.26	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
89	20230717	090850	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	737000	-7000	5	-0.94	2125164000	2877	4.46	744000	744000	735000	967000	521000	744000	738666.20	10.44	0	-830	756666	750332	744666	738332	732666	747500	735500	1779	223000	2500	595200	1000	1	71174000	524552	64.69	5.84	12	0.00	11392.00	126233.00	922000	20220816	-20.07	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	922000	-20.07	20220816	703000	4.84	20230710	0.09	Y	207940	2500	1779 억	7433532	N	N	6273	N	N
90	20230714	160849	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	47816817000	64361	71.84	751000	751000	739000	972000	524000	748000	742946.24	10.50	0	-6398	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.09	11392.00	126233.00	922000	20220816	-19.31	703000	20230710	5.83	833000	-10.68	20230102	703000	5.83	20230710	922000	-19.31	20220816	703000	5.83	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	6273	N	N
91	20230714	150853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	43466387000	58512	65.31	751000	751000	739000	972000	524000	748000	742862.43	10.50	0	-5977	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.08	11392.00	126233.00	922000	20220816	-19.31	703000	20230710	5.83	833000	-10.68	20230102	703000	5.83	20230710	922000	-19.31	20220816	703000	5.83	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
92	20230714	140857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	-4000	5	-0.53	34117890000	45903	51.24	751000	751000	739000	972000	524000	748000	743260.16	10.50	0	-3283	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	529535	65.31	5.89	12	0.06	11392.00	126233.00	922000	20220816	-19.31	703000	20230710	5.83	833000	-10.68	20230102	703000	5.83	20230710	922000	-19.31	20220816	703000	5.83	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
93	20230714	130845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	29453448000	39626	44.23	751000	751000	739000	972000	524000	748000	743285.45	10.50	0	-1644	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.06	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
94	20230714	120845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	24494278000	32955	36.79	751000	751000	739000	972000	524000	748000	743263.82	10.50	0	-496	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.05	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
95	20230714	110855	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	743000	-5000	5	-0.67	19631721000	26414	29.48	751000	751000	739000	972000	524000	748000	743230.94	10.50	0	-1347	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	528823	65.22	5.89	12	0.04	11392.00	126233.00	922000	20220816	-19.41	703000	20230710	5.69	833000	-10.80	20230102	703000	5.69	20230710	922000	-19.41	20220816	703000	5.69	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
96	20230714	100856	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-6000	5	-0.80	9854132000	13237	14.78	751000	751000	742000	972000	524000	748000	744437.39	10.50	0	-236	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	528111	65.13	5.88	12	0.02	11392.00	126233.00	922000	20220816	-19.52	703000	20230710	5.55	833000	-10.92	20230102	703000	5.55	20230710	922000	-19.52	20220816	703000	5.55	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
97	20230714	090852	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	745000	-3000	5	-0.40	2717477000	3643	4.07	751000	751000	742000	972000	524000	748000	745942.57	10.50	0	-230	758666	753332	744666	739332	730666	756000	742000	1779	224000	2500	598400	1000	1	71174000	530246	65.40	5.90	12	0.01	11392.00	126233.00	922000	20220816	-19.20	703000	20230710	5.97	833000	-10.56	20230102	703000	5.97	20230710	922000	-19.20	20220816	703000	5.97	20230710	0.09	Y	207940	2500	1779 억	7475544	N	N	5654	N	N
98	20230713	160847	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	18000	2	2.47	64567678000	86576	117.35	738000	750000	736000	949000	511000	730000	745791.32	10.48	760	9178	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	532382	65.66	5.93	12	0.12	11392.00	126233.00	922000	20220816	-18.87	703000	20230710	6.40	833000	-10.20	20230102	703000	6.40	20230710	922000	-18.87	20220816	703000	6.40	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	5654	N	N
99	20230713	150843	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	19000	2	2.60	52069569000	69869	94.70	738000	750000	736000	949000	511000	730000	745245.66	10.48	760	10921	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	533093	65.75	5.93	12	0.10	11392.00	126233.00	922000	20220816	-18.76	703000	20230710	6.54	833000	-10.08	20230102	703000	6.54	20230710	922000	-18.76	20220816	703000	6.54	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
100	20230713	140842	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	20000	2	2.74	44790015000	60148	81.53	738000	750000	736000	949000	511000	730000	744663.41	10.48	760	11969	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	533805	65.84	5.94	12	0.08	11392.00	126233.00	922000	20220816	-18.66	703000	20230710	6.69	833000	-9.96	20230102	703000	6.69	20230710	922000	-18.66	20220816	703000	6.69	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
101	20230713	130846	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	17000	2	2.33	39275417000	52784	71.54	738000	750000	736000	949000	511000	730000	744078.07	10.48	760	10587	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	531670	65.57	5.92	12	0.07	11392.00	126233.00	922000	20220816	-18.98	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	922000	-18.98	20220816	703000	6.26	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
102	20230713	120842	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	17000	2	2.33	35424713000	47623	64.55	738000	750000	736000	949000	511000	730000	743857.23	10.48	760	10103	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	531670	65.57	5.92	12	0.07	11392.00	126233.00	922000	20220816	-18.98	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	922000	-18.98	20220816	703000	6.26	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
103	20230713	110845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	20000	2	2.74	26863073000	36189	49.05	738000	750000	736000	949000	511000	730000	742299.40	10.48	760	8544	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	533805	65.84	5.94	12	0.05	11392.00	126233.00	922000	20220816	-18.66	703000	20230710	6.69	833000	-9.96	20230102	703000	6.69	20230710	922000	-18.66	20220816	703000	6.69	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
104	20230713	100840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	14000	2	1.92	16527150000	22336	30.27	738000	744000	736000	949000	511000	730000	739933.29	10.48	760	2488	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	529535	65.31	5.89	12	0.03	11392.00	126233.00	922000	20220816	-19.31	703000	20230710	5.83	833000	-10.68	20230102	703000	5.83	20230710	922000	-19.31	20220816	703000	5.83	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
105	20230713	090836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	739000	9000	2	1.23	3872037000	5242	7.11	738000	741000	736000	949000	511000	730000	738656.43	10.48	760	-536	743333	736666	724333	717666	705333	740000	721000	1779	219000	2500	584000	1000	1	71174000	525976	64.87	5.85	12	0.01	11392.00	126233.00	922000	20220816	-19.85	703000	20230710	5.12	833000	-11.28	20230102	703000	5.12	20230710	922000	-19.85	20220816	703000	5.12	20230710	0.09	Y	207940	2500	1779 억	7460724	N	N	4426	N	N
106	20230712	160837	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	730000	7000	2	0.97	50756233000	70418	109.58	722000	731000	712000	939000	507000	723000	720780.74	10.48	0	460	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	519570	64.08	5.78	12	0.10	11392.00	126233.00	922000	20220816	-20.82	703000	20230710	3.84	833000	-12.36	20230102	703000	3.84	20230710	922000	-20.82	20220816	703000	3.84	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	4426	N	N
107	20230712	150832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	729000	6000	2	0.83	45777096000	63594	98.96	722000	731000	712000	939000	507000	723000	719833.57	10.48	0	-846	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	518858	63.99	5.78	12	0.09	11392.00	126233.00	922000	20220816	-20.93	703000	20230710	3.70	833000	-12.48	20230102	703000	3.70	20230710	922000	-20.93	20220816	703000	3.70	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
108	20230712	140830	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	5000	2	0.69	38679600000	53837	83.78	722000	731000	712000	939000	507000	723000	718457.57	10.48	0	-1402	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	518147	63.90	5.77	12	0.08	11392.00	126233.00	922000	20220816	-21.04	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	922000	-21.04	20220816	703000	3.56	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
109	20230712	130832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	717000	-6000	5	-0.83	28653192000	39992	62.23	722000	723000	712000	939000	507000	723000	716473.09	10.48	0	-1250	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	510318	62.94	5.68	12	0.06	11392.00	126233.00	922000	20220816	-22.23	703000	20230710	1.99	833000	-13.93	20230102	703000	1.99	20230710	922000	-22.23	20220816	703000	1.99	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
110	20230712	120836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	717000	-6000	5	-0.83	24345896000	33988	52.89	722000	723000	712000	939000	507000	723000	716308.58	10.48	0	-1206	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	510318	62.94	5.68	12	0.05	11392.00	126233.00	922000	20220816	-22.23	703000	20230710	1.99	833000	-13.93	20230102	703000	1.99	20230710	922000	-22.23	20220816	703000	1.99	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
111	20230712	110835	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	715000	-8000	5	-1.11	19803250000	27639	43.01	722000	723000	712000	939000	507000	723000	716496.62	10.48	0	-1874	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	508894	62.76	5.66	12	0.04	11392.00	126233.00	922000	20220816	-22.45	703000	20230710	1.71	833000	-14.17	20230102	703000	1.71	20230710	922000	-22.45	20220816	703000	1.71	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
112	20230712	100835	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	714000	-9000	5	-1.24	13526246000	18851	29.33	722000	723000	714000	939000	507000	723000	717534.67	10.48	0	-1037	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	508182	62.68	5.66	12	0.03	11392.00	126233.00	922000	20220816	-22.56	703000	20230710	1.56	833000	-14.29	20230102	703000	1.56	20230710	922000	-22.56	20220816	703000	1.56	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
113	20230712	090836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	-1000	5	-0.14	3136074000	4362	6.79	722000	723000	715000	939000	507000	723000	718953.23	10.48	0	-1188	744333	733666	723333	712666	702333	739000	718000	1779	216000	2500	578400	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	922000	20220816	-21.69	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	922000	-21.69	20220816	703000	2.70	20230710	0.09	Y	207940	2500	1779 억	7457485	N	N	7094	N	N
114	20230711	160824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	723000	15000	2	2.12	46440381000	64038	77.36	714000	734000	713000	920000	496000	708000	725202.19	10.49	0	285	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	514588	63.47	5.73	12	0.09	11392.00	126233.00	922000	20220816	-21.58	703000	20230710	2.84	833000	-13.21	20230102	703000	2.84	20230710	922000	-21.58	20220816	703000	2.84	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	7092	N	N
115	20230711	150821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	14000	2	1.98	40299212000	55548	67.10	714000	734000	713000	920000	496000	708000	725484.48	10.49	0	-1549	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	513876	63.38	5.72	12	0.08	11392.00	126233.00	922000	20220816	-21.69	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	922000	-21.69	20220816	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
116	20230711	140816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	722000	14000	2	1.98	36580801000	50404	60.89	714000	734000	713000	920000	496000	708000	725751.94	10.49	0	-927	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	513876	63.38	5.72	12	0.07	11392.00	126233.00	922000	20220816	-21.69	703000	20230710	2.70	833000	-13.33	20230102	703000	2.70	20230710	922000	-21.69	20220816	703000	2.70	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
117	20230711	130808	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	18000	2	2.54	30730513000	42313	51.12	714000	734000	713000	920000	496000	708000	726266.47	10.49	0	-1865	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	516723	63.73	5.75	12	0.06	11392.00	126233.00	922000	20220816	-21.26	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	922000	-21.26	20220816	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
118	20230711	120827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	728000	20000	2	2.82	28363255000	39054	47.18	714000	734000	713000	920000	496000	708000	726257.36	10.49	0	-1631	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	518147	63.90	5.77	12	0.05	11392.00	126233.00	922000	20220816	-21.04	703000	20230710	3.56	833000	-12.61	20230102	703000	3.56	20230710	922000	-21.04	20220816	703000	3.56	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
119	20230711	110832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	726000	18000	2	2.54	26175172000	36046	43.54	714000	734000	713000	920000	496000	708000	726160.24	10.49	0	-1050	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	516723	63.73	5.75	12	0.05	11392.00	126233.00	922000	20220816	-21.26	703000	20230710	3.27	833000	-12.85	20230102	703000	3.27	20230710	922000	-21.26	20220816	703000	3.27	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
120	20230711	100829	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	731000	23000	2	3.25	21765617000	29995	36.23	714000	734000	713000	920000	496000	708000	725641.51	10.49	0	-363	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	520282	64.17	5.79	12	0.04	11392.00	126233.00	922000	20220816	-20.72	703000	20230710	3.98	833000	-12.24	20230102	703000	3.98	20230710	922000	-20.72	20220816	703000	3.98	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
121	20230711	090827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	717000	9000	2	1.27	4086115000	5706	6.89	714000	719000	713000	920000	496000	708000	716108.48	10.49	0	-124	730000	719000	711000	700000	692000	715000	696000	1779	212000	2500	566400	1000	1	71174000	510318	62.94	5.68	12	0.01	11392.00	126233.00	922000	20220816	-22.23	703000	20230710	1.99	833000	-13.93	20230102	703000	1.99	20230710	922000	-22.23	20220816	703000	1.99	20230710	0.08	Y	207940	2500	1779 억	7467602	N	N	12692	N	N
122	20230710	160819	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	708000	-11000	5	-1.53	58599848000	82253	65.74	719000	722000	703000	934000	504000	719000	712444.77	10.51	0	-7433	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	503912	62.15	5.61	12	0.12	11392.00	126233.00	922000	20220816	-23.21	703000	20230710	0.71	833000	-15.01	20230102	703000	0.71	20230710	922000	-23.21	20220816	703000	0.71	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	12692	N	N
123	20230710	150821	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	706000	-13000	5	-1.81	53715948000	75350	60.22	719000	722000	703000	934000	504000	719000	712885.51	10.51	0	-8339	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	502488	61.97	5.59	12	0.11	11392.00	126233.00	922000	20220816	-23.43	703000	20230710	0.43	833000	-15.25	20230102	703000	0.43	20230710	922000	-23.43	20220816	703000	0.43	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
124	20230710	140813	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	711000	-8000	5	-1.11	44392197000	62171	49.69	719000	722000	703000	934000	504000	719000	714033.51	10.51	0	-10143	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	506047	62.41	5.63	12	0.09	11392.00	126233.00	922000	20220816	-22.89	703000	20230710	1.14	833000	-14.65	20230102	703000	1.14	20230710	922000	-22.89	20220816	703000	1.14	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
125	20230710	130803	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	708000	-11000	5	-1.53	38265166000	53539	42.79	719000	722000	703000	934000	504000	719000	714715.42	10.51	0	-11204	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	503912	62.15	5.61	12	0.08	11392.00	126233.00	922000	20220816	-23.21	703000	20230710	0.71	833000	-15.01	20230102	703000	0.71	20230710	922000	-23.21	20220816	703000	0.71	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
126	20230710	120824	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	714000	-5000	5	-0.70	24951730000	34778	27.80	719000	722000	713000	934000	504000	719000	717457.12	10.51	0	-6687	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	508182	62.68	5.66	12	0.05	11392.00	126233.00	922000	20220816	-22.56	713000	20230710	0.14	833000	-14.29	20230102	713000	0.14	20230710	922000	-22.56	20220816	713000	0.14	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
127	20230710	110822	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	717000	-2000	5	-0.28	20339116000	28334	22.64	719000	722000	713000	934000	504000	719000	717834.10	10.51	0	-6084	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	510318	62.94	5.68	12	0.04	11392.00	126233.00	922000	20220816	-22.23	713000	20230710	0.56	833000	-13.93	20230102	713000	0.56	20230710	922000	-22.23	20220816	713000	0.56	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
128	20230710	100824	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	719000	0	3	0.00	15606335000	21728	17.37	719000	722000	713000	934000	504000	719000	718259.02	10.51	0	-4810	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	511741	63.11	5.70	12	0.03	11392.00	126233.00	922000	20220816	-22.02	713000	20230710	0.84	833000	-13.69	20230102	713000	0.84	20230710	922000	-22.02	20220816	713000	0.84	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
129	20230710	090815	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	717000	-2000	5	-0.28	5625318000	7832	6.26	719000	722000	713000	934000	504000	719000	718247.57	10.51	0	-3008	761666	740332	727666	706332	693666	734000	700000	1779	215000	2500	575200	1000	1	71174000	510318	62.94	5.68	12	0.01	11392.00	126233.00	922000	20220816	-22.23	713000	20230710	0.56	833000	-13.93	20230102	713000	0.56	20230710	922000	-22.23	20220816	713000	0.56	20230710	0.07	Y	207940	2500	1779 억	7477158	N	N	18105	N	N
130	20230707	160813	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	719000	-30000	5	-4.01	90322693000	124068	251.62	745000	749000	715000	973000	525000	749000	728038.75	10.56	0	-48090	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	511741	63.11	5.70	12	0.17	11392.00	126233.00	922000	20220816	-22.02	715000	20230707	0.56	833000	-13.69	20230102	715000	0.56	20230707	922000	-22.02	20220816	715000	0.56	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	18105	N	N
131	20230707	150813	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	717000	-32000	5	-4.27	78959397000	108231	219.50	745000	749000	716000	973000	525000	749000	729544.21	10.56	0	-45731	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	510318	62.94	5.68	12	0.15	11392.00	126233.00	922000	20220816	-22.23	716000	20230707	0.14	833000	-13.93	20230102	716000	0.14	20230707	922000	-22.23	20220816	716000	0.14	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
132	20230707	140827	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	727000	-22000	5	-2.94	51462419000	70088	142.15	745000	749000	726000	973000	525000	749000	734253.30	10.56	0	-31478	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	517435	63.82	5.76	12	0.10	11392.00	126233.00	922000	20220816	-21.15	726000	20230707	0.14	833000	-12.73	20230102	726000	0.14	20230707	922000	-21.15	20220816	726000	0.14	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
133	20230707	130817	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	727000	-22000	5	-2.94	43991061000	59810	121.30	745000	749000	727000	973000	525000	749000	735512.35	10.56	0	-26157	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	517435	63.82	5.76	12	0.08	11392.00	126233.00	922000	20220816	-21.15	727000	20230707	0.00	833000	-12.73	20230102	727000	0.00	20230707	922000	-21.15	20220816	727000	0.00	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
134	20230707	120821	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	732000	-17000	5	-2.27	35097297000	47626	96.59	745000	749000	730000	973000	525000	749000	736934.38	10.56	0	-18053	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	520994	64.26	5.80	12	0.07	11392.00	126233.00	922000	20220816	-20.61	730000	20230707	0.27	833000	-12.12	20230102	730000	0.27	20230707	922000	-20.61	20220816	730000	0.27	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
135	20230707	110823	55	20.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	733000	-16000	5	-2.14	28044943000	37981	77.03	745000	749000	730000	973000	525000	749000	738392.62	10.56	0	-13818	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	521705	64.34	5.81	12	0.05	11392.00	126233.00	922000	20220816	-20.50	730000	20230707	0.41	833000	-12.00	20230102	730000	0.41	20230707	922000	-20.50	20220816	730000	0.41	20230707	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
136	20230707	100813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-7000	5	-0.93	9107700000	12239	24.82	745000	749000	742000	973000	525000	749000	744151.95	10.56	0	-837	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	528111	65.13	5.88	12	0.02	11392.00	126233.00	922000	20220816	-19.52	740000	20220927	0.27	833000	-10.92	20230102	740000	0.27	20230626	922000	-19.52	20220816	740000	0.27	20220927	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
137	20230707	090814	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-2000	5	-0.27	1916225000	2569	5.21	745000	749000	744000	973000	525000	749000	745897.04	10.56	0	-179	762333	755666	749333	742666	736333	752500	739500	1779	224000	2500	599200	1000	1	71174000	531670	65.57	5.92	12	0.00	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7518030	N	N	7830	N	N
138	20230706	160813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	-6000	5	-0.79	36767163000	49119	61.04	755000	756000	743000	981000	529000	755000	748531.25	10.57	0	-2653	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	533093	65.75	5.93	12	0.07	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	7830	N	N
139	20230706	150814	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	-7000	5	-0.93	28906828000	38624	48.00	755000	756000	743000	981000	529000	755000	748416.05	10.57	0	-2465	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	532382	65.66	5.93	12	0.05	11392.00	126233.00	922000	20220816	-18.87	740000	20220927	1.08	833000	-10.20	20230102	740000	1.08	20230626	922000	-18.87	20220816	740000	1.08	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
140	20230706	140815	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	-5000	5	-0.66	24378250000	32583	40.49	755000	756000	743000	981000	529000	755000	748189.03	10.57	0	-1586	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	533805	65.84	5.94	12	0.05	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
141	20230706	130814	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	-6000	5	-0.79	19144538000	25602	31.82	755000	756000	743000	981000	529000	755000	747774.81	10.57	0	-813	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	533093	65.75	5.93	12	0.04	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
142	20230706	120804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	-5000	5	-0.66	16608313000	22216	27.61	755000	756000	743000	981000	529000	755000	747583.07	10.57	0	-1167	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	533805	65.84	5.94	12	0.03	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
143	20230706	110818	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	-8000	5	-1.06	13225858000	17698	21.99	755000	756000	743000	981000	529000	755000	747307.62	10.57	0	-1432	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	531670	65.57	5.92	12	0.02	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
144	20230706	100814	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	-9000	5	-1.19	9250740000	12384	15.39	755000	756000	743000	981000	529000	755000	746990.63	10.57	0	-1888	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	922000	20220816	-19.09	740000	20220927	0.81	833000	-10.44	20230102	740000	0.81	20230626	922000	-19.09	20220816	740000	0.81	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
145	20230706	090813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	748000	-7000	5	-0.93	2167522000	2888	3.59	755000	756000	748000	981000	529000	755000	750525.46	10.57	0	-1483	773000	764000	759000	750000	745000	762000	748000	1779	226000	2500	604000	1000	1	71174000	532382	65.66	5.93	12	0.00	11392.00	126233.00	922000	20220816	-18.87	740000	20220927	1.08	833000	-10.20	20230102	740000	1.08	20230626	922000	-18.87	20220816	740000	1.08	20220927	0.07	Y	207940	2500	1779 억	7525400	N	N	5341	N	N
146	20230705	160810	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	755000	9000	2	1.21	60921431000	80147	116.88	755000	768000	754000	969000	523000	746000	760130.90	10.57	0	-157	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	537364	66.27	5.98	12	0.11	11392.00	126233.00	922000	20220816	-18.11	740000	20220927	2.03	833000	-9.36	20230102	740000	2.03	20230626	922000	-18.11	20220816	740000	2.03	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	5341	N	N
147	20230705	150806	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	755000	9000	2	1.21	54917190000	72197	105.29	755000	768000	754000	969000	523000	746000	760657.51	10.57	0	178	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	537364	66.27	5.98	12	0.10	11392.00	126233.00	922000	20220816	-18.11	740000	20220927	2.03	833000	-9.36	20230102	740000	2.03	20230626	922000	-18.11	20220816	740000	2.03	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
148	20230705	140757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	758000	12000	2	1.61	47839369000	62843	91.65	755000	768000	754000	969000	523000	746000	761252.15	10.57	0	2468	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	539499	66.54	6.00	12	0.09	11392.00	126233.00	922000	20220816	-17.79	740000	20220927	2.43	833000	-9.00	20230102	740000	2.43	20230626	922000	-17.79	20220816	740000	2.43	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
149	20230705	130800	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	758000	12000	2	1.61	42040254000	55211	80.52	755000	768000	754000	969000	523000	746000	761447.07	10.57	0	4619	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	539499	66.54	6.00	12	0.08	11392.00	126233.00	922000	20220816	-17.79	740000	20220927	2.43	833000	-9.00	20230102	740000	2.43	20230626	922000	-17.79	20220816	740000	2.43	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
150	20230705	120759	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	759000	13000	2	1.74	37757240000	49565	72.28	755000	768000	754000	969000	523000	746000	761772.22	10.57	0	5135	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	540211	66.63	6.01	12	0.07	11392.00	126233.00	922000	20220816	-17.68	740000	20220927	2.57	833000	-8.88	20230102	740000	2.57	20230626	922000	-17.68	20220816	740000	2.57	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
151	20230705	110808	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	761000	15000	2	2.01	34441354000	45200	65.92	755000	768000	754000	969000	523000	746000	761976.86	10.57	0	6024	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	541634	66.80	6.03	12	0.06	11392.00	126233.00	922000	20220816	-17.46	740000	20220927	2.84	833000	-8.64	20230102	740000	2.84	20230626	922000	-17.46	20220816	740000	2.84	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
152	20230705	100802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	761000	15000	2	2.01	27524974000	36127	52.68	755000	768000	754000	969000	523000	746000	761894.82	10.57	0	4863	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	541634	66.80	6.03	12	0.05	11392.00	126233.00	922000	20220816	-17.46	740000	20220927	2.84	833000	-8.64	20230102	740000	2.84	20230626	922000	-17.46	20220816	740000	2.84	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
153	20230705	090800	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	764000	18000	2	2.41	13383018000	17544	25.58	755000	768000	754000	969000	523000	746000	762825.92	10.57	0	4582	757333	751666	748333	742666	739333	750000	741000	1779	223000	2500	596800	1000	1	71174000	543769	67.06	6.05	12	0.02	11392.00	126233.00	922000	20220816	-17.14	740000	20220927	3.24	833000	-8.28	20230102	740000	3.24	20230626	922000	-17.14	20220816	740000	3.24	20220927	0.07	Y	207940	2500	1779 억	7520464	N	N	9279	N	N
154	20230704	160757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	746000	3000	2	0.40	51229857000	68371	108.81	750000	754000	745000	965000	521000	743000	749293.83	10.59	0	-19091	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	530958	65.48	5.91	12	0.10	11392.00	126233.00	922000	20220816	-19.09	740000	20220927	0.81	833000	-10.44	20230102	740000	0.81	20230626	922000	-19.09	20220816	740000	0.81	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	9279	N	N
155	20230704	150748	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	747000	4000	2	0.54	45698148000	60960	97.01	750000	754000	745000	965000	521000	743000	749641.64	10.59	0	-17807	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	531670	65.57	5.92	12	0.09	11392.00	126233.00	922000	20220816	-18.98	740000	20220927	0.95	833000	-10.32	20230102	740000	0.95	20230626	922000	-18.98	20220816	740000	0.95	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
156	20230704	140753	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	6000	2	0.81	38797257000	51726	82.32	750000	754000	745000	965000	521000	743000	750053.44	10.59	0	-13686	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	533093	65.75	5.93	12	0.07	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
157	20230704	130742	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	7000	2	0.94	33749654000	44989	71.60	750000	754000	745000	965000	521000	743000	750175.85	10.59	0	-11231	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	533805	65.84	5.94	12	0.06	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
158	20230704	120751	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	750000	7000	2	0.94	29381679000	39163	62.32	750000	754000	745000	965000	521000	743000	750240.95	10.59	0	-8673	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	533805	65.84	5.94	12	0.06	11392.00	126233.00	922000	20220816	-18.66	740000	20220927	1.35	833000	-9.96	20230102	740000	1.35	20230626	922000	-18.66	20220816	740000	1.35	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
159	20230704	110745	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	6000	2	0.81	23241768000	30997	49.33	750000	754000	745000	965000	521000	743000	749807.23	10.59	0	-7965	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	533093	65.75	5.93	12	0.04	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
160	20230704	100743	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	749000	6000	2	0.81	18257601000	24343	38.74	750000	754000	745000	965000	521000	743000	750014.71	10.59	0	-5974	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	533093	65.75	5.93	12	0.03	11392.00	126233.00	922000	20220816	-18.76	740000	20220927	1.22	833000	-10.08	20230102	740000	1.22	20230626	922000	-18.76	20220816	740000	1.22	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
161	20230704	090741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	751000	8000	2	1.08	5973869000	7956	12.66	750000	753000	749000	965000	521000	743000	750864.36	10.59	0	-791	751000	747000	744000	740000	737000	745500	738500	1779	222000	2500	594400	1000	1	71174000	534517	65.92	5.95	12	0.01	11392.00	126233.00	922000	20220816	-18.55	740000	20220927	1.49	833000	-9.84	20230102	740000	1.49	20230626	922000	-18.55	20220816	740000	1.49	20220927	0.07	Y	207940	2500	1779 억	7538345	N	N	10395	N	N
162	20230703	160734	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	743000	-1000	5	-0.13	46630897000	62749	139.18	745000	748000	741000	967000	521000	744000	743133.90	10.63	0	-34874	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	528823	65.22	5.89	12	0.09	11392.00	126233.00	922000	20220816	-19.41	740000	20220927	0.41	833000	-10.80	20230102	740000	0.41	20230626	922000	-19.41	20220816	740000	0.41	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	10395	N	N
163	20230703	150741	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	741000	-3000	5	-0.40	39528546000	53182	117.96	745000	748000	741000	967000	521000	744000	743269.26	10.63	0	-29221	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	527399	65.05	5.87	12	0.07	11392.00	126233.00	922000	20220816	-19.63	740000	20220927	0.14	833000	-11.04	20230102	740000	0.14	20230626	922000	-19.63	20220816	740000	0.14	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
164	20230703	140742	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	742000	-2000	5	-0.27	30068063000	40428	89.67	745000	748000	742000	967000	521000	744000	743743.52	10.63	0	-23338	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	528111	65.13	5.88	12	0.06	11392.00	126233.00	922000	20220816	-19.52	740000	20220927	0.27	833000	-10.92	20230102	740000	0.27	20230626	922000	-19.52	20220816	740000	0.27	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
165	20230703	130736	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	743000	-1000	5	-0.13	23906918000	32132	71.27	745000	748000	742000	967000	521000	744000	744022.10	10.63	0	-20147	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	528823	65.22	5.89	12	0.05	11392.00	126233.00	922000	20220816	-19.41	740000	20220927	0.41	833000	-10.80	20230102	740000	0.41	20230626	922000	-19.41	20220816	740000	0.41	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
166	20230703	120744	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	743000	-1000	5	-0.13	20951947000	28157	62.45	745000	748000	742000	967000	521000	744000	744111.48	10.63	0	-18288	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	528823	65.22	5.89	12	0.04	11392.00	126233.00	922000	20220816	-19.41	740000	20220927	0.41	833000	-10.80	20230102	740000	0.41	20230626	922000	-19.41	20220816	740000	0.41	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
167	20230703	110738	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	745000	1000	2	0.13	15570052000	20920	46.40	745000	748000	742000	967000	521000	744000	744266.35	10.63	0	-13661	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	530246	65.40	5.90	12	0.03	11392.00	126233.00	922000	20220816	-19.20	740000	20220927	0.68	833000	-10.56	20230102	740000	0.68	20230626	922000	-19.20	20220816	740000	0.68	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
168	20230703	100727	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	744000	0	3	0.00	9247618000	12420	27.55	745000	748000	742000	967000	521000	744000	744574.72	10.63	0	-8514	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	529535	65.31	5.89	12	0.02	11392.00	126233.00	922000	20220816	-19.31	740000	20220927	0.54	833000	-10.68	20230102	740000	0.54	20230626	922000	-19.31	20220816	740000	0.54	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N
169	20230703	090734	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	745000	1000	2	0.13	1639943000	2200	4.88	745000	748000	744000	967000	521000	744000	745428.64	10.63	0	-668	758000	751000	746000	739000	734000	748500	736500	1779	223000	2500	595200	1000	1	71174000	530246	65.40	5.90	12	0.00	11392.00	126233.00	922000	20220816	-19.20	740000	20220927	0.68	833000	-10.56	20230102	740000	0.68	20230626	922000	-19.20	20220816	740000	0.68	20220927	0.07	Y	207940	2500	1779 억	7564890	N	N	4733	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History