KissMeData/207940/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

86 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	160943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	737000	-18000	5	-2.38	61516130000	83078	353.93	756000	758000	736000	981000	529000	755000	740463.46	10.62	0	-26024	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	524552	64.69	5.84	12	0.12	11392.00	126233.00	920000	20221111	-19.89	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	920000	-19.89	20221111	703000	4.84	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	6655	N	N
3	20230831	151213	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	-15000	5	-1.99	35325376000	47546	202.56	756000	758000	736000	981000	529000	755000	742972.62	10.62	0	-19688	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	526688	64.96	5.86	12	0.07	11392.00	126233.00	920000	20221111	-19.57	703000	20230710	5.26	833000	-11.16	20230102	703000	5.26	20230710	920000	-19.57	20221111	703000	5.26	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
4	20230831	141323	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	737000	-18000	5	-2.38	24243381000	32521	138.55	756000	758000	737000	981000	529000	755000	745468.50	10.62	0	-15914	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	524552	64.69	5.84	12	0.05	11392.00	126233.00	920000	20221111	-19.89	703000	20230710	4.84	833000	-11.52	20230102	703000	4.84	20230710	920000	-19.89	20221111	703000	4.84	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
5	20230831	131246	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	743000	-12000	5	-1.59	15237681000	20366	86.76	756000	758000	743000	981000	529000	755000	748192.13	10.62	0	-9519	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	528823	65.22	5.89	12	0.03	11392.00	126233.00	920000	20221111	-19.24	703000	20230710	5.69	833000	-10.80	20230102	703000	5.69	20230710	920000	-19.24	20221111	703000	5.69	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
6	20230831	121332	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-9000	5	-1.19	11506798000	15354	65.41	756000	758000	745000	981000	529000	755000	749433.24	10.62	0	-7050	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	920000	20221111	-18.91	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	920000	-18.91	20221111	703000	6.12	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
7	20230831	111759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-9000	5	-1.19	8499287000	11323	48.24	756000	758000	746000	981000	529000	755000	750621.48	10.62	0	-4671	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	920000	20221111	-18.91	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	920000	-18.91	20221111	703000	6.12	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
8	20230831	101418	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	-4000	5	-0.53	4119160000	5472	23.31	756000	758000	750000	981000	529000	755000	752770.47	10.62	0	-1360	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	534517	65.92	5.95	12	0.01	11392.00	126233.00	920000	20221111	-18.37	703000	20230710	6.83	833000	-9.84	20230102	703000	6.83	20230710	920000	-18.37	20221111	703000	6.83	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
9	20230831	091245	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-1000	5	-0.13	746411000	987	4.20	756000	758000	754000	981000	529000	755000	756242.15	10.62	0	-246	767000	761000	757000	751000	747000	759000	749000	1779	226000	2500	604000	1000	1	71174000	536652	66.19	5.97	12	0.00	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.07	Y	207940	2500	1779 억	7557085	N	N	3302	N	N
10	20230830	160947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	2000	2	0.27	17632597000	23312	99.79	763000	763000	753000	978000	528000	753000	756375.81	10.63	0	-7115	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	537364	66.27	5.98	12	0.03	11392.00	126233.00	920000	20221111	-17.93	703000	20230710	7.40	833000	-9.36	20230102	703000	7.40	20230710	920000	-17.93	20221111	703000	7.40	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	3301	N	N
11	20230830	151149	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	4000	2	0.53	15714812000	20773	88.92	763000	763000	753000	978000	528000	753000	756501.81	10.63	0	-7053	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	538787	66.45	6.00	12	0.03	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
12	20230830	141238	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	2000	2	0.27	13299432000	17577	75.24	763000	763000	753000	978000	528000	753000	756638.33	10.63	0	-6163	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	537364	66.27	5.98	12	0.02	11392.00	126233.00	920000	20221111	-17.93	703000	20230710	7.40	833000	-9.36	20230102	703000	7.40	20230710	920000	-17.93	20221111	703000	7.40	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
13	20230830	131230	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	3000	2	0.40	11315394000	14954	64.01	763000	763000	753000	978000	528000	753000	756680.09	10.63	0	-4787	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	538075	66.36	5.99	12	0.02	11392.00	126233.00	920000	20221111	-17.83	703000	20230710	7.54	833000	-9.24	20230102	703000	7.54	20230710	920000	-17.83	20221111	703000	7.54	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
14	20230830	121242	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	4000	2	0.53	10003532000	13221	56.59	763000	763000	753000	978000	528000	753000	756639.59	10.63	0	-4009	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	538787	66.45	6.00	12	0.02	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
15	20230830	111744	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	759000	6000	2	0.80	8936450000	11813	50.57	763000	763000	753000	978000	528000	753000	756492.85	10.63	0	-3559	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	540211	66.63	6.01	12	0.02	11392.00	126233.00	920000	20221111	-17.50	703000	20230710	7.97	833000	-8.88	20230102	703000	7.97	20230710	920000	-17.50	20221111	703000	7.97	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
16	20230830	101322	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	1000	2	0.13	6652690000	8791	37.63	763000	763000	753000	978000	528000	753000	756761.46	10.63	0	-3378	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	536652	66.19	5.97	12	0.01	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
17	20230830	091222	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	4000	2	0.53	2523343000	3320	14.21	763000	763000	757000	978000	528000	753000	760043.07	10.63	0	-900	759666	756332	752666	749332	745666	756500	749500	1779	225000	2500	602400	1000	1	71174000	538787	66.45	6.00	12	0.00	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7568850	N	N	1685	N	N
18	20230829	160940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	3000	2	0.40	17479889000	23204	44.66	753000	756000	749000	975000	525000	750000	753314.71	10.64	0	4447	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	535940	66.10	5.97	12	0.03	11392.00	126233.00	920000	20221111	-18.15	703000	20230710	7.11	833000	-9.60	20230102	703000	7.11	20230710	920000	-18.15	20221111	703000	7.11	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	1681	N	N
19	20230829	151159	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	5000	2	0.67	14931315000	19821	38.15	753000	756000	749000	975000	525000	750000	753307.86	10.64	0	3997	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	537364	66.27	5.98	12	0.03	11392.00	126233.00	920000	20221111	-17.93	703000	20230710	7.40	833000	-9.36	20230102	703000	7.40	20230710	920000	-17.93	20221111	703000	7.40	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
20	20230829	141324	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	4000	2	0.53	12245270000	16259	31.29	753000	756000	749000	975000	525000	750000	753137.95	10.64	0	3896	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
21	20230829	131228	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	4000	2	0.53	11074169000	14705	28.30	753000	756000	749000	975000	525000	750000	753088.68	10.64	0	3869	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
22	20230829	121316	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	4000	2	0.53	9577727000	12721	24.48	753000	756000	749000	975000	525000	750000	752906.77	10.64	0	3420	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
23	20230829	111954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	4000	2	0.53	8608197000	11435	22.01	753000	756000	749000	975000	525000	750000	752793.79	10.64	0	3700	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	536652	66.19	5.97	12	0.02	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
24	20230829	101416	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	4000	2	0.53	6150086000	8176	15.74	753000	755000	749000	975000	525000	750000	752212.08	10.64	0	2695	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	536652	66.19	5.97	12	0.01	11392.00	126233.00	920000	20221111	-18.04	703000	20230710	7.25	833000	-9.48	20230102	703000	7.25	20230710	920000	-18.04	20221111	703000	7.25	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
25	20230829	090925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	5000	2	0.67	2692578000	3574	6.88	753000	755000	750000	975000	525000	750000	753379.41	10.64	0	2037	771333	760666	753333	742666	735333	757000	739000	1779	225000	2500	600000	1000	1	71174000	537364	66.27	5.98	12	0.01	11392.00	126233.00	920000	20221111	-17.93	703000	20230710	7.40	833000	-9.36	20230102	703000	7.40	20230710	920000	-17.93	20221111	703000	7.40	20230710	0.06	Y	207940	2500	1779 억	7574396	N	N	7833	N	N
26	20230828	160913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-7000	5	-0.92	38815372000	51849	221.25	763000	764000	746000	984000	530000	757000	748620.50	10.66	0	-7394	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	533805	65.84	5.94	12	0.07	11392.00	126233.00	920000	20221111	-18.48	703000	20230710	6.69	833000	-9.96	20230102	703000	6.69	20230710	920000	-18.48	20221111	703000	6.69	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	7833	N	N
27	20230828	150923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-11000	5	-1.45	34954904000	46693	199.24	763000	764000	746000	984000	530000	757000	748611.23	10.66	0	-7554	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	530958	65.48	5.91	12	0.07	11392.00	126233.00	920000	20221111	-18.91	703000	20230710	6.12	833000	-10.44	20230102	703000	6.12	20230710	920000	-18.91	20221111	703000	6.12	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
28	20230828	140924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-10000	5	-1.32	29258488000	39061	166.68	763000	764000	746000	984000	530000	757000	749046.06	10.66	0	-8093	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	531670	65.57	5.92	12	0.05	11392.00	126233.00	920000	20221111	-18.80	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	920000	-18.80	20221111	703000	6.26	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
29	20230828	130933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-10000	5	-1.32	24657554000	32898	140.38	763000	764000	746000	984000	530000	757000	749515.29	10.66	0	-7734	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	531670	65.57	5.92	12	0.05	11392.00	126233.00	920000	20221111	-18.80	703000	20230710	6.26	833000	-10.32	20230102	703000	6.26	20230710	920000	-18.80	20221111	703000	6.26	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
30	20230828	120925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-8000	5	-1.06	17746438000	23656	100.94	763000	764000	746000	984000	530000	757000	750187.61	10.66	0	-8069	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	533093	65.75	5.93	12	0.03	11392.00	126233.00	920000	20221111	-18.59	703000	20230710	6.54	833000	-10.08	20230102	703000	6.54	20230710	920000	-18.59	20221111	703000	6.54	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
31	20230828	110920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-9000	5	-1.19	15253212000	20326	86.73	763000	764000	746000	984000	530000	757000	750428.61	10.66	0	-7791	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	532382	65.66	5.93	12	0.03	11392.00	126233.00	920000	20221111	-18.70	703000	20230710	6.40	833000	-10.20	20230102	703000	6.40	20230710	920000	-18.70	20221111	703000	6.40	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
32	20230828	100911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-8000	5	-1.06	11494816000	15306	65.31	763000	764000	746000	984000	530000	757000	751000.65	10.66	0	-6436	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	533093	65.75	5.93	12	0.02	11392.00	126233.00	920000	20221111	-18.59	703000	20230710	6.54	833000	-10.08	20230102	703000	6.54	20230710	920000	-18.59	20221111	703000	6.54	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
33	20230828	090924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	-2000	5	-0.26	1675855000	2206	9.41	763000	764000	754000	984000	530000	757000	759680.42	10.66	0	73	768333	762666	758333	752666	748333	765500	755500	1779	227000	2500	605600	1000	1	71174000	537364	66.27	5.98	12	0.00	11392.00	126233.00	920000	20221111	-17.93	703000	20230710	7.40	833000	-9.36	20230102	703000	7.40	20230710	920000	-17.93	20221111	703000	7.40	20230710	0.06	Y	207940	2500	1779 억	7584791	N	N	5025	N	N
34	20230825	160917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	-6000	5	-0.79	17667923000	23308	86.16	755000	764000	754000	991000	535000	763000	758025.98	10.65	0	4077	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	538787	66.45	6.00	12	0.03	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	5025	N	N
35	20230825	150923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	-6000	5	-0.79	16022035000	21134	78.12	755000	764000	754000	991000	535000	763000	758115.39	10.65	0	4538	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	538787	66.45	6.00	12	0.03	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
36	20230825	140921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	-6000	5	-0.79	12474263000	16445	60.79	755000	764000	754000	991000	535000	763000	758543.07	10.65	0	3930	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	538787	66.45	6.00	12	0.02	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
37	20230825	130916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	-5000	5	-0.66	10587398000	13955	51.59	755000	764000	754000	991000	535000	763000	758679.78	10.65	0	3269	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	539499	66.54	6.00	12	0.02	11392.00	126233.00	920000	20221111	-17.61	703000	20230710	7.82	833000	-9.00	20230102	703000	7.82	20230710	920000	-17.61	20221111	703000	7.82	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
38	20230825	120917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	-6000	5	-0.79	8642589000	11386	42.09	755000	764000	754000	991000	535000	763000	759052.28	10.65	0	2634	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	538787	66.45	6.00	12	0.02	11392.00	126233.00	920000	20221111	-17.72	703000	20230710	7.68	833000	-9.12	20230102	703000	7.68	20230710	920000	-17.72	20221111	703000	7.68	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
39	20230825	110917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	-3000	5	-0.39	6599816000	8695	32.14	755000	764000	754000	991000	535000	763000	759033.49	10.65	0	1731	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	540922	66.71	6.02	12	0.01	11392.00	126233.00	920000	20221111	-17.39	703000	20230710	8.11	833000	-8.76	20230102	703000	8.11	20230710	920000	-17.39	20221111	703000	8.11	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
40	20230825	100922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	-1000	5	-0.13	4297905000	5661	20.93	755000	764000	754000	991000	535000	763000	759209.69	10.65	0	1197	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	542346	66.89	6.04	12	0.01	11392.00	126233.00	920000	20221111	-17.17	703000	20230710	8.39	833000	-8.52	20230102	703000	8.39	20230710	920000	-17.17	20221111	703000	8.39	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
41	20230825	090915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	-1000	5	-0.13	1147748000	1516	5.60	755000	763000	754000	991000	535000	763000	757070.15	10.65	0	-93	775000	769000	766000	760000	757000	767500	758500	1779	228000	2500	610400	1000	1	71174000	542346	66.89	6.04	12	0.00	11392.00	126233.00	920000	20221111	-17.17	703000	20230710	8.39	833000	-8.52	20230102	703000	8.39	20230710	920000	-17.17	20221111	703000	8.39	20230710	0.06	Y	207940	2500	1779 억	7580265	N	N	3024	N	N
42	20230824	160910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	0	3	0.00	20583466000	26883	82.71	763000	772000	763000	991000	535000	763000	765676.25	10.64	0	7017	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	543058	66.98	6.04	12	0.04	11392.00	126233.00	920000	20221111	-17.07	703000	20230710	8.53	833000	-8.40	20230102	703000	8.53	20230710	920000	-17.07	20221111	703000	8.53	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	3024	N	N
43	20230824	150910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	1000	2	0.13	16131407000	21049	64.76	763000	772000	763000	991000	535000	763000	766374.03	10.64	0	6452	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	543769	67.06	6.05	12	0.03	11392.00	126233.00	920000	20221111	-16.96	703000	20230710	8.68	833000	-8.28	20230102	703000	8.68	20230710	920000	-16.96	20221111	703000	8.68	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
44	20230824	140911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	766000	3000	2	0.39	11623999000	15151	46.62	763000	772000	763000	991000	535000	763000	767210.02	10.64	0	4376	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	545193	67.24	6.07	12	0.02	11392.00	126233.00	920000	20221111	-16.74	703000	20230710	8.96	833000	-8.04	20230102	703000	8.96	20230710	920000	-16.74	20221111	703000	8.96	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
45	20230824	130914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	767000	4000	2	0.52	9433412000	12293	37.82	763000	772000	763000	991000	535000	763000	767380.79	10.64	0	3520	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	545905	67.33	6.08	12	0.02	11392.00	126233.00	920000	20221111	-16.63	703000	20230710	9.10	833000	-7.92	20230102	703000	9.10	20230710	920000	-16.63	20221111	703000	9.10	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
46	20230824	120917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	768000	5000	2	0.66	8056554000	10498	32.30	763000	772000	763000	991000	535000	763000	767437.04	10.64	0	2816	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	546616	67.42	6.08	12	0.01	11392.00	126233.00	920000	20221111	-16.52	703000	20230710	9.25	833000	-7.80	20230102	703000	9.25	20230710	920000	-16.52	20221111	703000	9.25	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
47	20230824	110913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	767000	4000	2	0.52	6695384000	8726	26.85	763000	772000	763000	991000	535000	763000	767291.31	10.64	0	2144	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	545905	67.33	6.08	12	0.01	11392.00	126233.00	920000	20221111	-16.63	703000	20230710	9.10	833000	-7.92	20230102	703000	9.10	20230710	920000	-16.63	20221111	703000	9.10	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
48	20230824	100908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	766000	3000	2	0.39	4505910000	5869	18.06	763000	772000	763000	991000	535000	763000	767747.49	10.64	0	1347	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	545193	67.24	6.07	12	0.01	11392.00	126233.00	920000	20221111	-16.74	703000	20230710	8.96	833000	-8.04	20230102	703000	8.96	20230710	920000	-16.74	20221111	703000	8.96	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
49	20230824	090912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	7000	2	0.92	1579583000	2058	6.33	763000	772000	763000	991000	535000	763000	767533.04	10.64	0	1085	783000	773000	767000	757000	751000	770000	754000	1779	228000	2500	610400	1000	1	71174000	548040	67.59	6.10	12	0.00	11392.00	126233.00	920000	20221111	-16.30	703000	20230710	9.53	833000	-7.56	20230102	703000	9.53	20230710	920000	-16.30	20221111	703000	9.53	20230710	0.06	Y	207940	2500	1779 억	7572759	N	N	4670	N	N
50	20230823	160908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	-10000	5	-1.29	24698625000	32290	104.46	766000	777000	761000	1004000	542000	773000	764902.24	10.65	0	-7864	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	543058	66.98	6.04	12	0.05	11392.00	126233.00	920000	20221111	-17.07	703000	20230710	8.53	833000	-8.40	20230102	703000	8.53	20230710	920000	-17.07	20221111	703000	8.53	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	4670	N	N
51	20230823	150906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	-10000	5	-1.29	22176052000	28984	93.77	766000	777000	761000	1004000	542000	773000	765113.58	10.65	0	-7333	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	543058	66.98	6.04	12	0.04	11392.00	126233.00	920000	20221111	-17.07	703000	20230710	8.53	833000	-8.40	20230102	703000	8.53	20230710	920000	-17.07	20221111	703000	8.53	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
52	20230823	140915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	-11000	5	-1.42	18956340000	24768	80.13	766000	777000	761000	1004000	542000	773000	765356.10	10.65	0	-4777	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	542346	66.89	6.04	12	0.03	11392.00	126233.00	920000	20221111	-17.17	703000	20230710	8.39	833000	-8.52	20230102	703000	8.39	20230710	920000	-17.17	20221111	703000	8.39	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
53	20230823	130905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	761000	-12000	5	-1.55	15839099000	20676	66.89	766000	777000	761000	1004000	542000	773000	766062.05	10.65	0	-2768	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	541634	66.80	6.03	12	0.03	11392.00	126233.00	920000	20221111	-17.28	703000	20230710	8.25	833000	-8.64	20230102	703000	8.25	20230710	920000	-17.28	20221111	703000	8.25	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
54	20230823	120913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	-11000	5	-1.42	13896616000	18126	58.64	766000	777000	761000	1004000	542000	773000	766667.55	10.65	0	-1205	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	542346	66.89	6.04	12	0.03	11392.00	126233.00	920000	20221111	-17.17	703000	20230710	8.39	833000	-8.52	20230102	703000	8.39	20230710	920000	-17.17	20221111	703000	8.39	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
55	20230823	110907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	-9000	5	-1.16	10632791000	13845	44.79	766000	777000	763000	1004000	542000	773000	767987.79	10.65	0	-118	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	543769	67.06	6.05	12	0.02	11392.00	126233.00	920000	20221111	-16.96	703000	20230710	8.68	833000	-8.28	20230102	703000	8.68	20230710	920000	-16.96	20221111	703000	8.68	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
56	20230823	100908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-3000	5	-0.39	5172288000	6717	21.73	766000	777000	766000	1004000	542000	773000	770029.48	10.65	0	331	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	548040	67.59	6.10	12	0.01	11392.00	126233.00	920000	20221111	-16.30	703000	20230710	9.53	833000	-7.56	20230102	703000	9.53	20230710	920000	-16.30	20221111	703000	9.53	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
57	20230823	090915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	2000	2	0.26	1998816000	2594	8.39	766000	777000	766000	1004000	542000	773000	770553.59	10.65	0	630	787000	780000	775000	768000	763000	777500	765500	1779	231000	2500	618400	1000	1	71174000	551599	68.03	6.14	12	0.00	11392.00	126233.00	920000	20221111	-15.76	703000	20230710	10.24	833000	-6.96	20230102	703000	10.24	20230710	920000	-15.76	20221111	703000	10.24	20230710	0.06	Y	207940	2500	1779 억	7576818	N	N	6618	N	N
58	20230822	160902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-5000	5	-0.64	23789661000	30752	98.47	780000	782000	770000	1011000	545000	778000	773596.81	10.65	0	-10018	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550175	67.85	6.12	12	0.04	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	6614	N	N
59	20230822	150904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-5000	5	-0.64	21796122000	28173	90.21	780000	782000	770000	1011000	545000	778000	773649.93	10.65	0	-8844	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550175	67.85	6.12	12	0.04	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
60	20230822	140904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-7000	5	-0.90	18203693000	23514	75.29	780000	782000	770000	1011000	545000	778000	774160.93	10.65	0	-7141	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	548752	67.68	6.11	12	0.03	11392.00	126233.00	920000	20221111	-16.20	703000	20230710	9.67	833000	-7.44	20230102	703000	9.67	20230710	920000	-16.20	20221111	703000	9.67	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
61	20230822	130901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-4000	5	-0.51	13806231000	17813	57.04	780000	782000	771000	1011000	545000	778000	775061.76	10.65	0	-4518	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550887	67.94	6.13	12	0.03	11392.00	126233.00	920000	20221111	-15.87	703000	20230710	10.10	833000	-7.08	20230102	703000	10.10	20230710	920000	-15.87	20221111	703000	10.10	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
62	20230822	120849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-5000	5	-0.64	12435443000	16041	51.36	780000	782000	771000	1011000	545000	778000	775225.38	10.65	0	-3563	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550175	67.85	6.12	12	0.02	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
63	20230822	110902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-5000	5	-0.64	10305756000	13288	42.55	780000	782000	771000	1011000	545000	778000	775565.15	10.65	0	-3489	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550175	67.85	6.12	12	0.02	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
64	20230822	100858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-4000	5	-0.51	7416491000	9560	30.61	780000	782000	771000	1011000	545000	778000	775779.16	10.65	0	-2397	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	550887	67.94	6.13	12	0.01	11392.00	126233.00	920000	20221111	-15.87	703000	20230710	10.10	833000	-7.08	20230102	703000	10.10	20230710	920000	-15.87	20221111	703000	10.10	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
65	20230822	090859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	-3000	5	-0.39	2316401000	2976	9.53	780000	782000	775000	1011000	545000	778000	778362.87	10.65	0	-1048	798000	788000	779000	769000	760000	793000	774000	1779	233000	2500	622400	1000	1	71174000	551599	68.03	6.14	12	0.00	11392.00	126233.00	920000	20221111	-15.76	703000	20230710	10.24	833000	-6.96	20230102	703000	10.24	20230710	920000	-15.76	20221111	703000	10.24	20230710	0.06	Y	207940	2500	1779 억	7582770	N	N	5584	N	N
66	20230821	160856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	7000	2	0.91	24199830000	31064	84.47	771000	789000	770000	1002000	540000	771000	779033.32	10.63	0	-6009	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	553734	68.29	6.16	12	0.04	11392.00	126233.00	920000	20221111	-15.43	703000	20230710	10.67	833000	-6.60	20230102	703000	10.67	20230710	920000	-15.43	20221111	703000	10.67	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	5584	N	N
67	20230821	150904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	7000	2	0.91	20816983000	26714	72.64	771000	789000	770000	1002000	540000	771000	779254.92	10.63	0	-6873	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	553734	68.29	6.16	12	0.04	11392.00	126233.00	920000	20221111	-15.43	703000	20230710	10.67	833000	-6.60	20230102	703000	10.67	20230710	920000	-15.43	20221111	703000	10.67	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
68	20230821	140900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	9000	2	1.17	17631300000	22621	61.51	771000	789000	770000	1002000	540000	771000	779423.27	10.63	0	-4834	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	555157	68.47	6.18	12	0.03	11392.00	126233.00	920000	20221111	-15.22	703000	20230710	10.95	833000	-6.36	20230102	703000	10.95	20230710	920000	-15.22	20221111	703000	10.95	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
69	20230821	130909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	10000	2	1.30	15359913000	19712	53.60	771000	789000	770000	1002000	540000	771000	779218.03	10.63	0	-3212	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	555869	68.56	6.19	12	0.03	11392.00	126233.00	920000	20221111	-15.11	703000	20230710	11.10	833000	-6.24	20230102	703000	11.10	20230710	920000	-15.11	20221111	703000	11.10	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
70	20230821	120906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	16000	2	2.08	13342939000	17134	46.59	771000	789000	770000	1002000	540000	771000	778742.27	10.63	0	-1962	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	560139	69.08	6.23	12	0.02	11392.00	126233.00	920000	20221111	-14.46	703000	20230710	11.95	833000	-5.52	20230102	703000	11.95	20230710	920000	-14.46	20221111	703000	11.95	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
71	20230821	110859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	7000	2	0.91	7441479000	9592	26.08	771000	779000	770000	1002000	540000	771000	775802.57	10.63	0	-553	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	553734	68.29	6.16	12	0.01	11392.00	126233.00	920000	20221111	-15.43	703000	20230710	10.67	833000	-6.60	20230102	703000	10.67	20230710	920000	-15.43	20221111	703000	10.67	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
72	20230821	100857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	6000	2	0.78	4536146000	5848	15.90	771000	779000	770000	1002000	540000	771000	775677.96	10.63	0	-80	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	553022	68.21	6.16	12	0.01	11392.00	126233.00	920000	20221111	-15.54	703000	20230710	10.53	833000	-6.72	20230102	703000	10.53	20230710	920000	-15.54	20221111	703000	10.53	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
73	20230821	090905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	7000	2	0.91	1446313000	1867	5.08	771000	779000	770000	1002000	540000	771000	774680.09	10.63	0	610	787666	779332	771666	763332	755666	783500	767500	1779	231000	2500	616800	1000	1	71174000	553734	68.29	6.16	12	0.00	11392.00	126233.00	920000	20221111	-15.43	703000	20230710	10.67	833000	-6.60	20230102	703000	10.67	20230710	920000	-15.43	20221111	703000	10.67	20230710	0.06	Y	207940	2500	1779 억	7566908	N	N	3826	N	N
74	20230818	160859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-1000	5	-0.13	28150279000	36492	95.75	764000	780000	764000	1003000	541000	772000	771410.21	10.65	0	-2073	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	548752	67.68	6.11	12	0.05	11392.00	126233.00	920000	20221111	-16.20	703000	20230710	9.67	833000	-7.44	20230102	703000	9.67	20230710	920000	-16.20	20221111	703000	9.67	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	3822	N	N
75	20230818	150850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-1000	5	-0.13	23427414000	30367	79.68	764000	780000	764000	1003000	541000	772000	771475.85	10.65	0	-116	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	548752	67.68	6.11	12	0.04	11392.00	126233.00	920000	20221111	-16.20	703000	20230710	9.67	833000	-7.44	20230102	703000	9.67	20230710	920000	-16.20	20221111	703000	9.67	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
76	20230818	140857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-1000	5	-0.13	20154934000	26120	68.53	764000	780000	764000	1003000	541000	772000	771628.22	10.65	0	151	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	548752	67.68	6.11	12	0.04	11392.00	126233.00	920000	20221111	-16.20	703000	20230710	9.67	833000	-7.44	20230102	703000	9.67	20230710	920000	-16.20	20221111	703000	9.67	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
77	20230818	130850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	1000	2	0.13	17484761000	22660	59.46	764000	780000	764000	1003000	541000	772000	771613.24	10.65	0	789	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	550175	67.85	6.12	12	0.03	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
78	20230818	120902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	1000	2	0.13	15440387000	20015	52.52	764000	780000	764000	1003000	541000	772000	771440.41	10.65	0	1353	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	550175	67.85	6.12	12	0.03	11392.00	126233.00	920000	20221111	-15.98	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
79	20230818	110854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-2000	5	-0.26	12686276000	16443	43.14	764000	780000	764000	1003000	541000	772000	771530.13	10.65	0	1378	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	548040	67.59	6.10	12	0.02	11392.00	126233.00	920000	20221111	-16.30	703000	20230710	9.53	833000	-7.56	20230102	703000	9.53	20230710	920000	-16.30	20221111	703000	9.53	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
80	20230818	100858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	769000	-3000	5	-0.39	10172342000	13175	34.57	764000	780000	764000	1003000	541000	772000	772094.36	10.65	0	1737	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	547328	67.50	6.09	12	0.02	11392.00	126233.00	920000	20221111	-16.41	703000	20230710	9.39	833000	-7.68	20230102	703000	9.39	20230710	920000	-16.41	20221111	703000	9.39	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
81	20230818	090902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	3000	2	0.39	2761104000	3591	9.42	764000	776000	764000	1003000	541000	772000	768884.29	10.65	0	739	786666	779332	773666	766332	760666	776500	763500	1779	231000	2500	617600	1000	1	71174000	551599	68.03	6.14	12	0.01	11392.00	126233.00	920000	20221111	-15.76	703000	20230710	10.24	833000	-6.96	20230102	703000	10.24	20230710	920000	-15.76	20221111	703000	10.24	20230710	0.06	Y	207940	2500	1779 억	7576888	N	N	2353	N	N
82	20230817	160857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	-9000	5	-1.15	29302773000	37911	83.79	777000	781000	768000	1015000	547000	781000	772937.16	10.64	0	-1569	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	549463	67.77	6.12	12	0.05	11392.00	126233.00	922000	20220816	-16.27	703000	20230710	9.82	833000	-7.32	20230102	703000	9.82	20230710	920000	-16.09	20221111	703000	9.82	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	2353	N	N
83	20230817	150903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-8000	5	-1.02	25271790000	32691	72.25	777000	781000	768000	1015000	547000	781000	773050.38	10.64	0	72	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	550175	67.85	6.12	12	0.05	11392.00	126233.00	922000	20220816	-16.16	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
84	20230817	140855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-7000	5	-0.90	22001564000	28458	62.89	777000	781000	768000	1015000	547000	781000	773124.04	10.64	0	399	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	550887	67.94	6.13	12	0.04	11392.00	126233.00	922000	20220816	-16.05	703000	20230710	10.10	833000	-7.08	20230102	703000	10.10	20230710	920000	-15.87	20221111	703000	10.10	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
85	20230817	130853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-7000	5	-0.90	18613057000	24082	53.22	777000	781000	768000	1015000	547000	781000	772903.29	10.64	0	-190	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	550887	67.94	6.13	12	0.03	11392.00	126233.00	922000	20220816	-16.05	703000	20230710	10.10	833000	-7.08	20230102	703000	10.10	20230710	920000	-15.87	20221111	703000	10.10	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
86	20230817	120856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-8000	5	-1.02	16092208000	20825	46.03	777000	781000	768000	1015000	547000	781000	772735.08	10.64	0	-987	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	550175	67.85	6.12	12	0.03	11392.00	126233.00	922000	20220816	-16.16	703000	20230710	9.96	833000	-7.20	20230102	703000	9.96	20230710	920000	-15.98	20221111	703000	9.96	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
87	20230817	110856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	-9000	5	-1.15	14637501000	18942	41.86	777000	781000	768000	1015000	547000	781000	772753.72	10.64	0	-1151	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	549463	67.77	6.12	12	0.03	11392.00	126233.00	922000	20220816	-16.27	703000	20230710	9.82	833000	-7.32	20230102	703000	9.82	20230710	920000	-16.09	20221111	703000	9.82	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
88	20230817	100852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-10000	5	-1.28	10536540000	13620	30.10	777000	781000	768000	1015000	547000	781000	773607.93	10.64	0	-239	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	548752	67.68	6.11	12	0.02	11392.00	126233.00	922000	20220816	-16.38	703000	20230710	9.67	833000	-7.44	20230102	703000	9.67	20230710	920000	-16.20	20221111	703000	9.67	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
89	20230817	090850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-3000	5	-0.38	1129041000	1452	3.21	777000	781000	776000	1015000	547000	781000	777576.45	10.64	0	201	796333	788666	782333	774666	768333	785500	771500	1779	234000	2500	624800	1000	1	71174000	553734	68.29	6.16	12	0.00	11392.00	126233.00	922000	20220816	-15.62	703000	20230710	10.67	833000	-6.60	20230102	703000	10.67	20230710	920000	-15.43	20221111	703000	10.67	20230710	0.07	Y	207940	2500	1779 억	7575817	N	N	6643	N	N
90	20230816	160856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-13000	5	-1.64	35230550000	45105	129.43	789000	790000	776000	1032000	556000	794000	781077.39	10.64	0	1756	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	555869	68.56	6.19	12	0.06	11392.00	126233.00	922000	20220816	-15.29	703000	20230710	11.10	833000	-6.24	20230102	703000	11.10	20230710	922000	-15.29	20220816	703000	11.10	20230710	0.07	Y	207940	2500	1779 억	7570114	N	N	6643	N	N
91	20230816	150858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-12000	5	-1.51	32489210000	41597	119.36	789000	790000	776000	1032000	556000	794000	781045.39	10.64	0	1124	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	556581	68.64	6.19	12	0.06	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	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
92	20230816	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-12000	5	-1.51	25090558000	32125	92.18	789000	790000	776000	1032000	556000	794000	781027.02	10.64	0	-490	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	556581	68.64	6.19	12	0.05	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	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
93	20230816	130853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	-8000	5	-1.01	21011882000	26923	77.25	789000	790000	776000	1032000	556000	794000	780441.04	10.64	0	-1678	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	559428	69.00	6.23	12	0.04	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	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
94	20230816	120905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-13000	5	-1.64	17844570000	22884	65.66	789000	790000	776000	1032000	556000	794000	779780.58	10.64	0	-2621	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	555869	68.56	6.19	12	0.03	11392.00	126233.00	922000	20220816	-15.29	703000	20230710	11.10	833000	-6.24	20230102	703000	11.10	20230710	922000	-15.29	20220816	703000	11.10	20230710	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
95	20230816	110901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	-15000	5	-1.89	14915989000	19129	54.89	789000	790000	776000	1032000	556000	794000	779754.18	10.64	0	-2732	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	554445	68.38	6.17	12	0.03	11392.00	126233.00	922000	20220816	-15.51	703000	20230710	10.81	833000	-6.48	20230102	703000	10.81	20230710	922000	-15.51	20220816	703000	10.81	20230710	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
96	20230816	100857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-17000	5	-2.14	10239583000	13120	37.65	789000	790000	776000	1032000	556000	794000	780450.86	10.64	0	-1983	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	1000	1	71174000	553022	68.21	6.16	12	0.02	11392.00	126233.00	922000	20220816	-15.73	703000	20230710	10.53	833000	-6.72	20230102	703000	10.53	20230710	922000	-15.73	20220816	703000	10.53	20230710	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
97	20230816	090853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-12000	5	-1.51	3100506000	3957	11.35	789000	790000	780000	1032000	556000	794000	783536.44	10.64	0	-2105	805333	799666	795333	789666	785333	797500	787500	1779	238000	2500	635200	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	0.07	Y	207940	2500	1779 억	7570114	N	N	3012	N	N
98	20230814	160846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-7000	5	-0.87	27640978000	34779	80.26	795000	801000	791000	1041000	561000	801000	794761.12	10.62	0	4489	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	565122	69.70	6.29	12	0.05	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	3012	N	N
99	20230814	150843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-6000	5	-0.75	24590192000	30938	71.40	795000	801000	791000	1041000	561000	801000	794821.44	10.62	0	4800	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	565833	69.79	6.30	12	0.04	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
100	20230814	140844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	-9000	5	-1.12	21700034000	27293	62.98	795000	801000	791000	1041000	561000	801000	795076.69	10.62	0	4370	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	563698	69.52	6.27	12	0.04	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	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
101	20230814	130835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-6000	5	-0.75	18485915000	23241	53.63	795000	801000	791000	1041000	561000	801000	795400.77	10.62	0	4191	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	565833	69.79	6.30	12	0.03	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
102	20230814	120842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-6000	5	-0.75	15515589000	19501	45.00	795000	801000	791000	1041000	561000	801000	795630.15	10.62	0	3853	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	565833	69.79	6.30	12	0.03	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
103	20230814	110836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-2000	5	-0.25	13621909000	17125	39.52	795000	801000	791000	1041000	561000	801000	795439.62	10.62	0	3516	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	568680	70.14	6.33	12	0.02	11392.00	126233.00	922000	20220816	-13.34	703000	20230710	13.66	833000	-4.08	20230102	703000	13.66	20230710	922000	-13.34	20220816	703000	13.66	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
104	20230814	100838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	-9000	5	-1.12	9408318000	11836	27.31	795000	801000	791000	1041000	561000	801000	794889.48	10.62	0	1751	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	563698	69.52	6.27	12	0.02	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	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
105	20230814	090836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-2000	5	-0.25	2613510000	3279	7.57	795000	801000	795000	1041000	561000	801000	797043.62	10.62	0	864	809666	805332	800666	796332	791666	803000	794000	1779	240000	2500	640800	1000	1	71174000	568680	70.14	6.33	12	0.00	11392.00	126233.00	922000	20220816	-13.34	703000	20230710	13.66	833000	-4.08	20230102	703000	13.66	20230710	922000	-13.34	20220816	703000	13.66	20230710	0.07	Y	207940	2500	1779 억	7560862	N	N	1032	N	N
106	20230811	160837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	-1000	5	-0.12	34506747000	43060	106.37	803000	805000	796000	1042000	562000	802000	801364.50	10.63	0	6383	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	570104	70.31	6.35	12	0.06	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1032	N	N
107	20230811	150833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	800000	-2000	5	-0.25	30933720000	38598	95.35	803000	805000	796000	1042000	562000	802000	801433.23	10.63	0	6861	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	569392	70.22	6.34	12	0.05	11392.00	126233.00	922000	20220816	-13.23	703000	20230710	13.80	833000	-3.96	20230102	703000	13.80	20230710	922000	-13.23	20220816	703000	13.80	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
108	20230811	140831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	-1000	5	-0.12	26444442000	32990	81.49	803000	805000	796000	1042000	562000	802000	801589.63	10.63	0	5270	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	570104	70.31	6.35	12	0.05	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
109	20230811	130830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	804000	2000	2	0.25	21636645000	26997	66.69	803000	805000	796000	1042000	562000	802000	801446.27	10.63	0	3577	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	572239	70.58	6.37	12	0.04	11392.00	126233.00	922000	20220816	-12.80	703000	20230710	14.37	833000	-3.48	20230102	703000	14.37	20230710	922000	-12.80	20220816	703000	14.37	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
110	20230811	120822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	803000	1000	2	0.12	15960286000	19932	49.24	803000	805000	796000	1042000	562000	802000	800736.81	10.63	0	902	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	571527	70.49	6.36	12	0.03	11392.00	126233.00	922000	20220816	-12.91	703000	20230710	14.22	833000	-3.60	20230102	703000	14.22	20230710	922000	-12.91	20220816	703000	14.22	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
111	20230811	110823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	-1000	5	-0.12	12534468000	15657	38.68	803000	805000	796000	1042000	562000	802000	800566.39	10.63	0	-756	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	570104	70.31	6.35	12	0.02	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
112	20230811	100820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	0	3	0.00	6698803000	8365	20.66	803000	805000	796000	1042000	562000	802000	800813.27	10.63	0	-172	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	570815	70.40	6.35	12	0.01	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
113	20230811	090830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	-3000	5	-0.37	1507295000	1879	4.64	803000	805000	799000	1042000	562000	802000	802179.35	10.63	0	-498	810000	806000	798000	794000	786000	808000	796000	1779	240000	2500	641600	1000	1	71174000	568680	70.14	6.33	12	0.00	11392.00	126233.00	922000	20220816	-13.34	703000	20230710	13.66	833000	-4.08	20230102	703000	13.66	20230710	922000	-13.34	20220816	703000	13.66	20230710	0.07	Y	207940	2500	1779 억	7564921	N	N	1042	N	N
114	20230810	160821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	4000	2	0.50	32192835000	40340	81.47	791000	802000	790000	1037000	559000	798000	798033.13	10.62	0	-3441	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	570815	70.40	6.35	12	0.06	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1042	N	N
115	20230810	150818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	3000	2	0.38	27336089000	34280	69.23	791000	802000	790000	1037000	559000	798000	797435.47	10.62	0	-3402	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	570104	70.31	6.35	12	0.05	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
116	20230810	140819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	800000	2000	2	0.25	18469562000	23206	46.87	791000	802000	790000	1037000	559000	798000	795895.79	10.62	0	-1330	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	569392	70.22	6.34	12	0.03	11392.00	126233.00	922000	20220816	-13.23	703000	20230710	13.80	833000	-3.96	20230102	703000	13.80	20230710	922000	-13.23	20220816	703000	13.80	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
117	20230810	130812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	-2000	5	-0.25	13236431000	16644	33.61	791000	802000	790000	1037000	559000	798000	795267.10	10.62	0	-586	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	566545	69.87	6.31	12	0.02	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
118	20230810	120827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	0	3	0.00	10822828000	13614	27.50	791000	802000	790000	1037000	559000	798000	794977.37	10.62	0	-140	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	567969	70.05	6.32	12	0.02	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
119	20230810	110828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	-2000	5	-0.25	8682374000	10932	22.08	791000	802000	790000	1037000	559000	798000	794215.74	10.62	0	-120	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	566545	69.87	6.31	12	0.02	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
120	20230810	100822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-4000	5	-0.50	6493659000	8177	16.51	791000	802000	790000	1037000	559000	798000	794136.15	10.62	0	-222	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	565122	69.70	6.29	12	0.01	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
121	20230810	090832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	4000	2	0.50	1470374000	1846	3.73	791000	802000	791000	1037000	559000	798000	796517.35	10.62	0	448	814666	806332	796666	788332	778666	810500	792500	1779	239000	2500	638400	1000	1	71174000	570815	70.40	6.35	12	0.00	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.06	Y	207940	2500	1779 억	7560418	N	N	1661	N	N
122	20230809	160820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	8000	2	1.01	39494623000	49402	120.47	788000	805000	787000	1027000	553000	790000	799455.18	10.61	3840	5866	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	567969	70.05	6.32	12	0.07	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	1661	N	N
123	20230809	150810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	8000	2	1.01	36431870000	45565	111.12	788000	805000	787000	1027000	553000	790000	799558.84	10.61	3840	6692	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	567969	70.05	6.32	12	0.06	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
124	20230809	140808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	12000	2	1.52	31531902000	39441	96.18	788000	805000	787000	1027000	553000	790000	799470.87	10.61	3840	7054	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	570815	70.40	6.35	12	0.06	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
125	20230809	130828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	800000	10000	2	1.27	24050391000	30123	73.46	788000	802000	787000	1027000	553000	790000	798407.07	10.61	3840	5572	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	569392	70.22	6.34	12	0.04	11392.00	126233.00	922000	20220816	-13.23	703000	20230710	13.80	833000	-3.96	20230102	703000	13.80	20230710	922000	-13.23	20220816	703000	13.80	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
126	20230809	120824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	12000	2	1.52	19830819000	24858	60.62	788000	802000	787000	1027000	553000	790000	797765.00	10.61	3840	4906	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	570815	70.40	6.35	12	0.03	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
127	20230809	110820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	8000	2	1.01	15233548000	19109	46.60	788000	802000	787000	1027000	553000	790000	797193.45	10.61	3840	3254	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	567969	70.05	6.32	12	0.03	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
128	20230809	100808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	7000	2	0.89	11071501000	13902	33.90	788000	802000	787000	1027000	553000	790000	796397.65	10.61	3840	1524	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	567257	69.96	6.31	12	0.02	11392.00	126233.00	922000	20220816	-13.56	703000	20230710	13.37	833000	-4.32	20230102	703000	13.37	20230710	922000	-13.56	20220816	703000	13.37	20230710	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
129	20230809	090812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	2000	2	0.25	3228504000	4070	9.93	788000	797000	787000	1027000	553000	790000	793246.62	10.61	3840	-309	806666	798332	791666	783332	776666	795000	780000	1779	237000	2500	632000	1000	1	71174000	563698	69.52	6.27	12	0.01	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	0.07	Y	207940	2500	1779 억	7551308	N	N	2418	N	N
130	20230808	160828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-3000	5	-0.38	32093568000	40545	74.37	796000	800000	785000	1030000	556000	793000	791554.96	10.59	24	-550	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	562275	69.35	6.26	12	0.06	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	0.07	Y	207940	2500	1779 억	7540591	N	N	2418	N	N
131	20230808	150818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	-7000	5	-0.88	28963760000	36577	67.09	796000	800000	785000	1030000	556000	793000	791857.18	10.59	24	-1107	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	559428	69.00	6.23	12	0.05	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	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
132	20230808	140815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-2000	5	-0.25	23233142000	29303	53.75	796000	800000	787000	1030000	556000	793000	792858.82	10.59	24	-451	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	562986	69.43	6.27	12	0.04	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	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
133	20230808	130805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	0	3	0.00	20324806000	25628	47.01	796000	800000	787000	1030000	556000	793000	793070.31	10.59	24	-646	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	564410	69.61	6.28	12	0.04	11392.00	126233.00	922000	20220816	-13.99	703000	20230710	12.80	833000	-4.80	20230102	703000	12.80	20230710	922000	-13.99	20220816	703000	12.80	20230710	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
134	20230808	120813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-2000	5	-0.25	16949660000	21367	39.19	796000	800000	787000	1030000	556000	793000	793263.44	10.59	24	-1947	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	562986	69.43	6.27	12	0.03	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	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
135	20230808	110801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	-5000	5	-0.63	14195138000	17879	32.79	796000	800000	787000	1030000	556000	793000	793955.93	10.59	24	-1737	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	560851	69.17	6.24	12	0.03	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	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
136	20230808	100814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	2000	2	0.25	7685218000	9662	17.72	796000	800000	791000	1030000	556000	793000	795406.54	10.59	24	-1254	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	565833	69.79	6.30	12	0.01	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
137	20230808	090818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	1000	2	0.13	2073382000	2609	4.79	796000	799000	791000	1030000	556000	793000	794703.72	10.59	24	-888	812333	802666	796333	786666	780333	799500	783500	1779	237000	2500	634400	1000	1	71174000	565122	69.70	6.29	12	0.00	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.07	Y	207940	2500	1779 억	7540591	N	N	2090	N	N
138	20230807	160810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-3000	5	-0.38	43042610000	54007	93.00	794000	806000	790000	1034000	558000	796000	796986.69	10.60	0	-6646	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	564410	69.61	6.28	12	0.08	11392.00	126233.00	922000	20220816	-13.99	703000	20230710	12.80	833000	-4.80	20230102	703000	12.80	20230710	922000	-13.99	20220816	703000	12.80	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	2090	N	N
139	20230807	150810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-1000	5	-0.13	39371540000	49380	85.04	794000	806000	790000	1034000	558000	796000	797318.15	10.60	0	-7720	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	565833	69.79	6.30	12	0.07	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
140	20230807	140814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-3000	5	-0.38	33260874000	41688	71.79	794000	806000	790000	1034000	558000	796000	797853.50	10.60	0	-6382	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	564410	69.61	6.28	12	0.06	11392.00	126233.00	922000	20220816	-13.99	703000	20230710	12.80	833000	-4.80	20230102	703000	12.80	20230710	922000	-13.99	20220816	703000	12.80	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
141	20230807	130805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-2000	5	-0.25	28850126000	36134	62.23	794000	806000	790000	1034000	558000	796000	798422.03	10.60	0	-5040	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	565122	69.70	6.29	12	0.05	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
142	20230807	120804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-2000	5	-0.25	24846164000	31098	53.55	794000	806000	790000	1034000	558000	796000	798965.60	10.60	0	-3532	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	565122	69.70	6.29	12	0.04	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
143	20230807	110758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	0	3	0.00	20160779000	25211	43.42	794000	806000	790000	1034000	558000	796000	799685.21	10.60	0	-1779	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	566545	69.87	6.31	12	0.04	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
144	20230807	100808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	5000	2	0.63	13208338000	16499	28.41	794000	806000	790000	1034000	558000	796000	800560.21	10.60	0	-596	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	570104	70.31	6.35	12	0.02	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
145	20230807	090805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	0	3	0.00	2107120000	2657	4.58	794000	800000	790000	1034000	558000	796000	793018.98	10.60	0	283	820000	808000	800000	788000	780000	804000	784000	1779	238000	2500	636800	1000	1	71174000	566545	69.87	6.31	12	0.00	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.07	Y	207940	2500	1779 억	7545238	N	N	4267	N	N
146	20230804	160800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	-11000	5	-1.36	46215961000	57876	44.43	808000	812000	792000	1049000	565000	807000	798532.04	10.60	0	-6779	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	566545	69.87	6.31	12	0.08	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	4267	N	N
147	20230804	150759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	-12000	5	-1.49	41626458000	52110	40.00	808000	812000	792000	1049000	565000	807000	798815.07	10.60	0	-6557	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	565833	69.79	6.30	12	0.07	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
148	20230804	140812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-14000	5	-1.73	34582385000	43269	33.21	808000	812000	792000	1049000	565000	807000	799237.12	10.60	0	-4302	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	564410	69.61	6.28	12	0.06	11392.00	126233.00	922000	20220816	-13.99	703000	20230710	12.80	833000	-4.80	20230102	703000	12.80	20230710	922000	-13.99	20220816	703000	12.80	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
149	20230804	130757	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	796000	-11000	5	-1.36	31745278000	39696	30.47	808000	812000	792000	1049000	565000	807000	799705.15	10.60	0	-3435	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	566545	69.87	6.31	12	0.06	11392.00	126233.00	922000	20220816	-13.67	703000	20230710	13.23	833000	-4.44	20230102	703000	13.23	20230710	922000	-13.67	20220816	703000	13.23	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
150	20230804	120755	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	-10000	5	-1.24	27904123000	34860	26.76	808000	812000	792000	1049000	565000	807000	800457.82	10.60	0	-2120	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	567257	69.96	6.31	12	0.05	11392.00	126233.00	922000	20220816	-13.56	703000	20230710	13.37	833000	-4.32	20230102	703000	13.37	20230710	922000	-13.56	20220816	703000	13.37	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
151	20230804	110804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-13000	5	-1.61	23320294000	29094	22.33	808000	812000	792000	1049000	565000	807000	801545.25	10.60	0	-1442	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	565122	69.70	6.29	12	0.04	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
152	20230804	100751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	800000	-7000	5	-0.87	14856157000	18458	14.17	808000	812000	799000	1049000	565000	807000	804859.87	10.60	0	-144	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	569392	70.22	6.34	12	0.03	11392.00	126233.00	922000	20220816	-13.23	703000	20230710	13.80	833000	-3.96	20230102	703000	13.80	20230710	922000	-13.23	20220816	703000	13.80	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
153	20230804	090751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	806000	-1000	5	-0.12	4702663000	5816	4.46	808000	812000	804000	1049000	565000	807000	808580.21	10.60	0	-146	823000	815000	802000	794000	781000	819000	798000	1779	242000	2500	645600	1000	1	71174000	573662	70.75	6.39	12	0.01	11392.00	126233.00	922000	20220816	-12.58	703000	20230710	14.65	833000	-3.24	20230102	703000	14.65	20230710	922000	-12.58	20220816	703000	14.65	20230710	0.07	Y	207940	2500	1779 억	7546009	N	N	3309	N	N
154	20230803	160753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	807000	18000	2	2.28	104495361000	130005	169.93	795000	810000	789000	1025000	553000	789000	803777.59	10.57	0	17401	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	574374	70.84	6.39	12	0.18	11392.00	126233.00	922000	20220816	-12.47	703000	20230710	14.79	833000	-3.12	20230102	703000	14.79	20230710	922000	-12.47	20220816	703000	14.79	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3309	N	N
155	20230803	150759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	809000	20000	2	2.53	94110685000	117134	153.10	795000	810000	789000	1025000	553000	789000	803445.26	10.57	0	18218	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	575798	71.01	6.41	12	0.16	11392.00	126233.00	922000	20220816	-12.26	703000	20230710	15.08	833000	-2.88	20230102	703000	15.08	20230710	922000	-12.26	20220816	703000	15.08	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
156	20230803	140751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	807000	18000	2	2.28	77398823000	96455	126.07	795000	810000	789000	1025000	553000	789000	802435.23	10.57	0	17252	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	574374	70.84	6.39	12	0.14	11392.00	126233.00	922000	20220816	-12.47	703000	20230710	14.79	833000	-3.12	20230102	703000	14.79	20230710	922000	-12.47	20220816	703000	14.79	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
157	20230803	130755	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	804000	15000	2	1.90	60712679000	75751	99.01	795000	810000	789000	1025000	553000	789000	801477.75	10.57	0	10653	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	572239	70.58	6.37	12	0.11	11392.00	126233.00	922000	20220816	-12.80	703000	20230710	14.37	833000	-3.48	20230102	703000	14.37	20230710	922000	-12.80	20220816	703000	14.37	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
158	20230803	120758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	803000	14000	2	1.77	52252037000	65211	85.24	795000	810000	789000	1025000	553000	789000	801277.37	10.57	0	7624	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	571527	70.49	6.36	12	0.09	11392.00	126233.00	922000	20220816	-12.91	703000	20230710	14.22	833000	-3.60	20230102	703000	14.22	20230710	922000	-12.91	20220816	703000	14.22	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
159	20230803	110748	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	804000	15000	2	1.90	45688776000	57030	74.54	795000	810000	789000	1025000	553000	789000	801136.89	10.57	0	5742	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	572239	70.58	6.37	12	0.08	11392.00	126233.00	922000	20220816	-12.80	703000	20230710	14.37	833000	-3.48	20230102	703000	14.37	20230710	922000	-12.80	20220816	703000	14.37	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
160	20230803	100747	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	800000	11000	2	1.39	29503558000	36872	48.19	795000	810000	789000	1025000	553000	789000	800163.10	10.57	0	2774	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	569392	70.22	6.34	12	0.05	11392.00	126233.00	922000	20220816	-13.23	703000	20230710	13.80	833000	-3.96	20230102	703000	13.80	20230710	922000	-13.23	20220816	703000	13.80	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
161	20230803	090748	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	799000	10000	2	1.27	6822427000	8573	11.21	795000	800000	789000	1025000	553000	789000	795807.89	10.57	0	1155	811666	800332	792666	781332	773666	796500	777500	1779	236000	2500	631200	1000	1	71174000	568680	70.14	6.33	12	0.01	11392.00	126233.00	922000	20220816	-13.34	703000	20230710	13.66	833000	-4.08	20230102	703000	13.66	20230710	922000	-13.34	20220816	703000	13.66	20230710	0.07	Y	207940	2500	1779 억	7519718	N	N	3158	N	N
162	20230802	160753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	-13000	5	-1.62	60173508000	75945	44.37	802000	804000	785000	1042000	562000	802000	792323.63	10.58	0	-4415	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	561563	69.26	6.25	12	0.11	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3158	N	N
163	20230802	150802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	-12000	5	-1.50	55394097000	69887	40.83	802000	804000	785000	1042000	562000	802000	792612.35	10.58	0	-3603	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	562275	69.35	6.26	12	0.10	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
164	20230802	140754	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	-16000	5	-2.00	46156807000	58180	33.99	802000	804000	785000	1042000	562000	802000	793332.25	10.58	0	-1914	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	559428	69.00	6.23	12	0.08	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
165	20230802	130749	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	-13000	5	-1.62	38510666000	48471	28.32	802000	804000	787000	1042000	562000	802000	794496.26	10.58	0	-981	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	561563	69.26	6.25	12	0.07	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
166	20230802	120743	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	-10000	5	-1.25	34175046000	42980	25.11	802000	804000	789000	1042000	562000	802000	795124.75	10.58	0	-441	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	563698	69.52	6.27	12	0.06	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
167	20230802	110745	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	-11000	5	-1.37	28734947000	36103	21.09	802000	804000	789000	1042000	562000	802000	795901.41	10.58	0	-1765	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	562986	69.43	6.27	12	0.05	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	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
168	20230802	100747	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	-8000	5	-1.00	18771685000	23537	13.75	802000	804000	790000	1042000	562000	802000	797523.24	10.58	0	1330	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	565122	69.70	6.29	12	0.03	11392.00	126233.00	922000	20220816	-13.88	703000	20230710	12.94	833000	-4.68	20230102	703000	12.94	20230710	922000	-13.88	20220816	703000	12.94	20230710	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
169	20230802	090746	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	-9000	5	-1.12	5173475000	6497	3.80	802000	802000	790000	1042000	562000	802000	796211.01	10.58	0	-888	825333	813666	793333	781666	761333	819500	787500	1779	240000	2500	641600	1000	1	71174000	564410	69.61	6.28	12	0.01	11392.00	126233.00	922000	20220816	-13.99	703000	20230710	12.80	833000	-4.80	20230102	703000	12.80	20230710	922000	-13.99	20220816	703000	12.80	20230710	0.06	Y	207940	2500	1779 억	7528736	N	N	3978	N	N
170	20230801	160746	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	802000	36000	2	4.70	136203382000	170722	178.82	775000	805000	773000	995000	537000	766000	797803.82	10.55	0	23790	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	570815	70.40	6.35	12	0.24	11392.00	126233.00	922000	20220816	-13.02	703000	20230710	14.08	833000	-3.72	20230102	703000	14.08	20230710	922000	-13.02	20220816	703000	14.08	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	3978	N	N
171	20230801	150742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	803000	37000	2	4.83	128529802000	161150	168.79	775000	805000	773000	995000	537000	766000	797578.67	10.55	0	22161	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	571527	70.49	6.36	12	0.23	11392.00	126233.00	922000	20220816	-12.91	703000	20230710	14.22	833000	-3.60	20230102	703000	14.22	20230710	922000	-12.91	20220816	703000	14.22	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
172	20230801	140758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	803000	37000	2	4.83	114087337000	143169	149.96	775000	805000	773000	995000	537000	766000	796871.79	10.55	0	20388	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	571527	70.49	6.36	12	0.20	11392.00	126233.00	922000	20220816	-12.91	703000	20230710	14.22	833000	-3.60	20230102	703000	14.22	20230710	922000	-12.91	20220816	703000	14.22	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
173	20230801	130739	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	32000	2	4.18	99970801000	125522	131.47	775000	805000	773000	995000	537000	766000	796440.47	10.55	0	21239	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	567969	70.05	6.32	12	0.18	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
174	20230801	120740	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	32000	2	4.18	90806341000	114055	119.46	775000	805000	773000	995000	537000	766000	796162.74	10.55	0	19860	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	567969	70.05	6.32	12	0.16	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
175	20230801	110737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	801000	35000	2	4.57	79793457000	100304	105.06	775000	805000	773000	995000	537000	766000	795516.20	10.55	0	19626	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	570104	70.31	6.35	12	0.14	11392.00	126233.00	922000	20220816	-13.12	703000	20230710	13.94	833000	-3.84	20230102	703000	13.94	20230710	922000	-13.12	20220816	703000	13.94	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
176	20230801	100741	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	32000	2	4.18	62048514000	78090	81.79	775000	805000	773000	995000	537000	766000	794576.95	10.55	0	14629	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	567969	70.05	6.32	12	0.11	11392.00	126233.00	922000	20220816	-13.45	703000	20230710	13.51	833000	-4.20	20230102	703000	13.51	20230710	922000	-13.45	20220816	703000	13.51	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N
177	20230801	090735	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	29000	2	3.79	14434926000	18429	19.30	775000	795000	773000	995000	537000	766000	783272.34	10.55	0	8334	796000	781000	771000	756000	746000	776000	751000	1779	229000	2500	612800	1000	1	71174000	565833	69.79	6.30	12	0.03	11392.00	126233.00	922000	20220816	-13.77	703000	20230710	13.09	833000	-4.56	20230102	703000	13.09	20230710	922000	-13.77	20220816	703000	13.09	20230710	0.06	Y	207940	2500	1779 억	7509305	N	N	6408	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History