KissMeData/185750/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 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	160908	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	-2000	5	-2.53	4053509300	52157	86.29	80000	80000	77000	102900	55500	79200	77715.81	8.14	0	-11185	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9703	11.99	1.48	12	0.41	6441.00	52278.00	89700	20230607	-13.94	69700	20221013	10.76	89700	-13.94	20230607	72900	5.90	20230726	92500	-16.54	20220805	72900	5.90	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6210	N	N
3	20230731	150909	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77700	-1500	5	-1.89	3692332000	47492	78.57	80000	80000	77000	102900	55500	79200	77743.33	8.14	0	-11629	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9766	12.06	1.49	12	0.38	6441.00	52278.00	89700	20230607	-13.38	69700	20221013	11.48	89700	-13.38	20230607	72900	6.58	20230726	92500	-16.00	20220805	72900	6.58	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
4	20230731	140912	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	-2000	5	-2.53	3050406300	39190	64.83	80000	80000	77000	102900	55500	79200	77832.85	8.14	0	-11524	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9703	11.99	1.48	12	0.31	6441.00	52278.00	89700	20230607	-13.94	69700	20221013	10.76	89700	-13.94	20230607	72900	5.90	20230726	92500	-16.54	20220805	72900	5.90	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
5	20230731	130912	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	-1900	5	-2.40	2658243300	34106	56.42	80000	80000	77100	102900	55500	79200	77936.93	8.14	0	-10446	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9715	12.00	1.48	12	0.27	6441.00	52278.00	89700	20230607	-13.82	69700	20221013	10.90	89700	-13.82	20230607	72900	6.04	20230726	92500	-16.43	20220805	72900	6.04	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
6	20230731	120920	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77400	-1800	5	-2.27	2414893800	30957	51.21	80000	80000	77100	102900	55500	79200	78004.14	8.14	0	-9112	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9728	12.02	1.48	12	0.25	6441.00	52278.00	89700	20230607	-13.71	69700	20221013	11.05	89700	-13.71	20230607	72900	6.17	20230726	92500	-16.32	20220805	72900	6.17	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
7	20230731	110923	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	-1900	5	-2.40	2061585400	26392	43.66	80000	80000	77100	102900	55500	79200	78109.90	8.14	0	-6163	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9715	12.00	1.48	12	0.21	6441.00	52278.00	89700	20230607	-13.82	69700	20221013	10.90	89700	-13.82	20230607	72900	6.04	20230726	92500	-16.43	20220805	72900	6.04	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
8	20230731	100920	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77900	-1300	5	-1.64	1336373400	17043	28.20	80000	80000	77700	102900	55500	79200	78407.21	8.14	0	-3756	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9791	12.09	1.49	12	0.14	6441.00	52278.00	89700	20230607	-13.15	69700	20221013	11.76	89700	-13.15	20230607	72900	6.86	20230726	92500	-15.78	20220805	72900	6.86	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
9	20230731	090909	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	0	3	0.00	192207300	2420	4.00	80000	80000	79200	102900	55500	79200	79434.18	8.14	0	-373	83066	81132	78366	76432	73666	82100	77400	314	23700	2500	60190	100	1	12568464	9954	12.30	1.51	12	0.02	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	72900	8.64	20230726	92500	-14.38	20220805	72900	8.64	20230726	0.64	Y	185750	2500	314 억	1022870	N	N	6342	N	N
10	20230728	160911	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	2600	2	3.39	4732306100	60323	106.44	76600	80300	75600	99500	53700	76600	78448.09	8.22	0	-6832	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9954	12.30	1.51	12	0.48	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	72900	8.64	20230726	92500	-14.38	20220805	72900	8.64	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	6342	N	N
11	20230728	150910	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79700	3100	2	4.05	4441313100	56659	99.98	76600	80300	75600	99500	53700	76600	78386.72	8.22	0	-5583	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	10017	12.37	1.52	12	0.45	6441.00	52278.00	89700	20230607	-11.15	69700	20221013	14.35	89700	-11.15	20230607	72900	9.33	20230726	92500	-13.84	20220805	72900	9.33	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
12	20230728	140908	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76300	-300	5	-0.39	1106880700	14502	25.59	76600	77300	75600	99500	53700	76600	76326.07	8.22	0	1223	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9590	11.85	1.46	12	0.12	6441.00	52278.00	89700	20230607	-14.94	69700	20221013	9.47	89700	-14.94	20230607	72900	4.66	20230726	92500	-17.51	20220805	72900	4.66	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
13	20230728	130911	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76200	-400	5	-0.52	992348500	13000	22.94	76600	77300	75600	99500	53700	76600	76334.50	8.22	0	994	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9577	11.83	1.46	12	0.10	6441.00	52278.00	89700	20230607	-15.05	69700	20221013	9.33	89700	-15.05	20230607	72900	4.53	20230726	92500	-17.62	20220805	72900	4.53	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
14	20230728	120909	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76300	-300	5	-0.39	816654100	10702	18.88	76600	77300	75600	99500	53700	76600	76308.55	8.22	0	904	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9590	11.85	1.46	12	0.09	6441.00	52278.00	89700	20230607	-14.94	69700	20221013	9.47	89700	-14.94	20230607	72900	4.66	20230726	92500	-17.51	20220805	72900	4.66	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
15	20230728	110916	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	-500	5	-0.65	713730100	9354	16.51	76600	77300	75600	99500	53700	76600	76302.13	8.22	0	1003	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9565	11.81	1.46	12	0.07	6441.00	52278.00	89700	20230607	-15.16	69700	20221013	9.18	89700	-15.16	20230607	72900	4.39	20230726	92500	-17.73	20220805	72900	4.39	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
16	20230728	100905	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76500	-100	5	-0.13	539550300	7079	12.49	76600	77300	75600	99500	53700	76600	76218.43	8.22	0	654	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9615	11.88	1.46	12	0.06	6441.00	52278.00	89700	20230607	-14.72	69700	20221013	9.76	89700	-14.72	20230607	72900	4.94	20230726	92500	-17.30	20220805	72900	4.94	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
17	20230728	090914	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	600	2	0.78	114636200	1498	2.64	76600	77300	76000	99500	53700	76600	76526.17	8.22	0	317	78200	77400	75800	75000	73400	77800	75400	314	22900	2500	58210	100	1	12568464	9703	11.99	1.48	12	0.01	6441.00	52278.00	89700	20230607	-13.94	69700	20221013	10.76	89700	-13.94	20230607	72900	5.90	20230726	92500	-16.54	20220805	72900	5.90	20230726	0.62	Y	185750	2500	314 억	1032560	N	N	702	N	N
18	20230727	160907	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	2600	2	3.51	4295577600	56649	97.52	74200	76600	74200	96200	51800	74000	75827.71	8.03	1075	23519	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9627	11.89	1.47	12	0.45	6441.00	52278.00	89700	20230607	-14.60	69700	20221013	9.90	89700	-14.60	20230607	72900	5.08	20230726	92500	-17.19	20220805	72900	5.08	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	702	N	N
19	20230727	150906	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76200	2200	2	2.97	3963811000	52314	90.06	74200	76600	74200	96200	51800	74000	75769.60	8.03	1075	22694	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9577	11.83	1.46	12	0.42	6441.00	52278.00	89700	20230607	-15.05	69700	20221013	9.33	89700	-15.05	20230607	72900	4.53	20230726	92500	-17.62	20220805	72900	4.53	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
20	20230727	140902	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75700	1700	2	2.30	3638312900	48038	82.70	74200	76600	74200	96200	51800	74000	75738.23	8.03	1075	22554	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9514	11.75	1.45	12	0.38	6441.00	52278.00	89700	20230607	-15.61	69700	20221013	8.61	89700	-15.61	20230607	72900	3.84	20230726	92500	-18.16	20220805	72900	3.84	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
21	20230727	130902	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76400	2400	2	3.24	3487341200	46052	79.28	74200	76600	74200	96200	51800	74000	75726.16	8.03	1075	22285	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9602	11.86	1.46	12	0.37	6441.00	52278.00	89700	20230607	-14.83	69700	20221013	9.61	89700	-14.83	20230607	72900	4.80	20230726	92500	-17.41	20220805	72900	4.80	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
22	20230727	120904	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	2100	2	2.84	2201897300	29122	50.14	74200	76600	74200	96200	51800	74000	75609.41	8.03	1075	13945	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9565	11.81	1.46	12	0.23	6441.00	52278.00	89700	20230607	-15.16	69700	20221013	9.18	89700	-15.16	20230607	72900	4.39	20230726	92500	-17.73	20220805	72900	4.39	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
23	20230727	110906	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75400	1400	2	1.89	1532028200	20281	34.91	74200	76600	74200	96200	51800	74000	75540.07	8.03	1075	10022	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9477	11.71	1.44	12	0.16	6441.00	52278.00	89700	20230607	-15.94	69700	20221013	8.18	89700	-15.94	20230607	72900	3.43	20230726	92500	-18.49	20220805	72900	3.43	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
24	20230727	100904	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75700	1700	2	2.30	991743900	13135	22.61	74200	76600	74200	96200	51800	74000	75503.91	8.03	1075	6471	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9514	11.75	1.45	12	0.10	6441.00	52278.00	89700	20230607	-15.61	69700	20221013	8.61	89700	-15.61	20230607	72900	3.84	20230726	92500	-18.16	20220805	72900	3.84	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
25	20230727	090901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75700	1700	2	2.30	116670300	1551	2.67	74200	76600	74200	96200	51800	74000	75222.63	8.03	1075	589	77933	75966	74433	72466	70933	75200	71700	314	22200	2500	56240	100	1	12568464	9514	11.75	1.45	12	0.01	6441.00	52278.00	89700	20230607	-15.61	69700	20221013	8.61	89700	-15.61	20230607	72900	3.84	20230726	92500	-18.16	20220805	72900	3.84	20230726	0.63	Y	185750	2500	314 억	1009707	N	N	3734	N	N
26	20230726	160900	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	74000	-2300	5	-3.01	4294594300	58041	222.61	76300	76400	72900	99100	53500	76300	73992.42	8.03	0	1284	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9301	11.49	1.42	12	0.46	6441.00	52278.00	89700	20230607	-17.50	69700	20221013	6.17	89700	-17.50	20230607	72900	1.51	20230726	92500	-20.00	20220805	72900	1.51	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	3734	N	N
27	20230726	150906	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	74300	-2000	5	-2.62	4076126800	55097	211.32	76300	76400	72900	99100	53500	76300	73980.92	8.03	0	2706	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9338	11.54	1.42	12	0.44	6441.00	52278.00	89700	20230607	-17.17	69700	20221013	6.60	89700	-17.17	20230607	72900	1.92	20230726	92500	-19.68	20220805	72900	1.92	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
28	20230726	140859	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	73600	-2700	5	-3.54	3423980900	46239	177.34	76300	76400	72900	99100	53500	76300	74049.63	8.03	0	-293	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9250	11.43	1.41	12	0.37	6441.00	52278.00	89700	20230607	-17.95	69700	20221013	5.60	89700	-17.95	20230607	72900	0.96	20230726	92500	-20.43	20220805	72900	0.96	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
29	20230726	130857	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	73200	-3100	5	-4.06	2589920800	34924	133.95	76300	76400	72900	99100	53500	76300	74158.77	8.03	0	424	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9200	11.36	1.40	12	0.28	6441.00	52278.00	89700	20230607	-18.39	69700	20221013	5.02	89700	-18.39	20230607	72900	0.41	20230726	92500	-20.86	20220805	72900	0.41	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
30	20230726	120859	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	73500	-2800	5	-3.67	2309696800	31108	119.31	76300	76400	72900	99100	53500	76300	74247.68	8.03	0	1308	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9238	11.41	1.41	12	0.25	6441.00	52278.00	89700	20230607	-18.06	69700	20221013	5.45	89700	-18.06	20230607	72900	0.82	20230726	92500	-20.54	20220805	72900	0.82	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
31	20230726	110855	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	73500	-2800	5	-3.67	1989526000	26762	102.64	76300	76400	72900	99100	53500	76300	74341.45	8.03	0	-566	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9238	11.41	1.41	12	0.21	6441.00	52278.00	89700	20230607	-18.06	69700	20221013	5.45	89700	-18.06	20230607	72900	0.82	20230726	92500	-20.54	20220805	72900	0.82	20230726	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
32	20230726	100902	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	74300	-2000	5	-2.62	1137863200	15209	58.33	76300	76400	74300	99100	53500	76300	74815.12	8.03	0	-256	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9338	11.54	1.42	12	0.12	6441.00	52278.00	89700	20230607	-17.17	69700	20221013	6.60	89700	-17.17	20230607	74300	0.00	20230726	92500	-19.68	20220805	73000	1.78	20221013	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
33	20230726	090856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	75100	-1200	5	-1.57	219181400	2903	11.13	76300	76400	75000	99100	53500	76300	75501.69	8.03	0	-362	78300	77300	76700	75700	75100	77000	75400	314	22800	2500	57980	100	1	12568464	9439	11.66	1.44	12	0.02	6441.00	52278.00	89700	20230607	-16.28	69700	20221013	7.75	89700	-16.28	20230607	75000	0.13	20230726	92500	-18.81	20220805	73000	2.88	20221013	0.63	Y	185750	2500	314 억	1008632	N	N	2580	N	N
34	20230725	160853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76300	-1700	5	-2.18	1995519300	26034	105.64	77200	77700	76100	101400	54600	78000	76650.52	8.06	0	-4655	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9590	11.85	1.46	12	0.21	6441.00	52278.00	89700	20230607	-14.94	69700	20221013	9.47	89700	-14.94	20230607	75700	0.79	20230314	92500	-17.51	20220805	73000	4.52	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	2580	N	N
35	20230725	150843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	-1400	5	-1.79	1600926100	20866	84.67	77200	77700	76300	101400	54600	78000	76724.15	8.06	0	-6114	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9627	11.89	1.47	12	0.17	6441.00	52278.00	89700	20230607	-14.60	69700	20221013	9.90	89700	-14.60	20230607	75700	1.19	20230314	92500	-17.19	20220805	73000	4.93	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
36	20230725	140843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	-1400	5	-1.79	1174655900	15301	62.09	77200	77700	76300	101400	54600	78000	76769.88	8.06	0	-4320	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9627	11.89	1.47	12	0.12	6441.00	52278.00	89700	20230607	-14.60	69700	20221013	9.90	89700	-14.60	20230607	75700	1.19	20230314	92500	-17.19	20220805	73000	4.93	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
37	20230725	130852	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	-1300	5	-1.67	912580000	11882	48.22	77200	77700	76300	101400	54600	78000	76803.57	8.06	0	-2464	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9640	11.91	1.47	12	0.09	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	92500	-17.08	20220805	73000	5.07	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
38	20230725	120852	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	-900	5	-1.15	811048900	10560	42.85	77200	77700	76300	101400	54600	78000	76803.87	8.06	0	-1724	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9690	11.97	1.47	12	0.08	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	92500	-16.65	20220805	73000	5.62	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
39	20230725	110849	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	-1100	5	-1.41	733684100	9554	38.77	77200	77700	76300	101400	54600	78000	76793.40	8.06	0	-1415	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9665	11.94	1.47	12	0.08	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	92500	-16.86	20220805	73000	5.34	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
40	20230725	100849	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76800	-1200	5	-1.54	630983600	8218	33.35	77200	77700	76300	101400	54600	78000	76780.68	8.06	0	-968	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9653	11.92	1.47	12	0.07	6441.00	52278.00	89700	20230607	-14.38	69700	20221013	10.19	89700	-14.38	20230607	75700	1.45	20230314	92500	-16.97	20220805	73000	5.21	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
41	20230725	090849	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	-1300	5	-1.67	221306200	2875	11.67	77200	77700	76700	101400	54600	78000	76976.07	8.06	0	-1167	80933	79466	78433	76966	75933	78950	76450	314	23400	2500	59280	100	1	12568464	9640	11.91	1.47	12	0.02	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	92500	-17.08	20220805	73000	5.07	20221013	0.63	Y	185750	2500	314 억	1012527	N	N	1315	N	N
42	20230724	160850	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78000	-1900	5	-2.38	1917646100	24632	87.95	79900	79900	77400	103800	56000	79900	77851.74	8.12	375	-7117	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9803	12.11	1.49	12	0.20	6441.00	52278.00	89700	20230607	-13.04	69700	20221013	11.91	89700	-13.04	20230607	75700	3.04	20230314	92500	-15.68	20220805	73000	6.85	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	1315	N	N
43	20230724	150847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77700	-2200	5	-2.75	1812046000	23276	83.11	79900	79900	77400	103800	56000	79900	77850.40	8.12	375	-6476	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9766	12.06	1.49	12	0.19	6441.00	52278.00	89700	20230607	-13.38	69700	20221013	11.48	89700	-13.38	20230607	75700	2.64	20230314	92500	-16.00	20220805	73000	6.44	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
44	20230724	140845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77900	-2000	5	-2.50	1723307900	22135	79.04	79900	79900	77400	103800	56000	79900	77854.43	8.12	375	-5793	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9791	12.09	1.49	12	0.18	6441.00	52278.00	89700	20230607	-13.15	69700	20221013	11.76	89700	-13.15	20230607	75700	2.91	20230314	92500	-15.78	20220805	73000	6.71	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
45	20230724	130846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-2300	5	-2.88	1527006500	19607	70.01	79900	79900	77400	103800	56000	79900	77880.68	8.12	375	-4533	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9753	12.05	1.48	12	0.16	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92500	-16.11	20220805	73000	6.30	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
46	20230724	120847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-2300	5	-2.88	1353689400	17374	62.04	79900	79900	77400	103800	56000	79900	77914.67	8.12	375	-4136	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9753	12.05	1.48	12	0.14	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92500	-16.11	20220805	73000	6.30	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
47	20230724	110851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77900	-2000	5	-2.50	1062518400	13623	48.64	79900	79900	77400	103800	56000	79900	77994.45	8.12	375	-4144	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9791	12.09	1.49	12	0.11	6441.00	52278.00	89700	20230607	-13.15	69700	20221013	11.76	89700	-13.15	20230607	75700	2.91	20230314	92500	-15.78	20220805	73000	6.71	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
48	20230724	100842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-2300	5	-2.88	731011000	9359	33.42	79900	79900	77400	103800	56000	79900	78107.81	8.12	375	-3035	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9753	12.05	1.48	12	0.07	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92500	-16.11	20220805	73000	6.30	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
49	20230724	090847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-1300	5	-1.63	149640100	1893	6.76	79900	79900	78600	103800	56000	79900	79049.18	8.12	375	-643	82033	80966	79533	78466	77033	81500	79000	314	23900	2500	60720	100	1	12568464	9879	12.20	1.50	12	0.02	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	92500	-15.03	20220805	73000	7.67	20221013	0.63	Y	185750	2500	314 억	1020608	N	N	785	N	N
50	20230721	160838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79900	1600	2	2.04	2221828400	27927	156.41	78500	80600	78100	101700	54900	78300	79558.95	8.08	24	4555	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10042	12.40	1.53	12	0.22	6441.00	52278.00	89700	20230607	-10.93	69700	20221013	14.63	89700	-10.93	20230607	75700	5.55	20230314	92600	-13.71	20220721	73000	9.45	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	785	N	N
51	20230721	150840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79700	1400	2	1.79	2115520900	26595	148.95	78500	80600	78100	101700	54900	78300	79546.66	8.08	24	5036	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10017	12.37	1.52	12	0.21	6441.00	52278.00	89700	20230607	-11.15	69700	20221013	14.35	89700	-11.15	20230607	75700	5.28	20230314	92600	-13.93	20220721	73000	9.18	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
52	20230721	140838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79800	1500	2	1.92	1758229500	22108	123.82	78500	80600	78100	101700	54900	78300	79530.11	8.08	24	4957	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10030	12.39	1.53	12	0.18	6441.00	52278.00	89700	20230607	-11.04	69700	20221013	14.49	89700	-11.04	20230607	75700	5.42	20230314	92600	-13.82	20220721	73000	9.32	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
53	20230721	130840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79500	1200	2	1.53	1610808200	20258	113.46	78500	80600	78100	101700	54900	78300	79515.75	8.08	24	5199	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	9992	12.34	1.52	12	0.16	6441.00	52278.00	89700	20230607	-11.37	69700	20221013	14.06	89700	-11.37	20230607	75700	5.02	20230314	92600	-14.15	20220721	73000	8.90	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
54	20230721	120850	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79800	1500	2	1.92	1447811000	18210	101.99	78500	80600	78100	101700	54900	78300	79507.56	8.08	24	5043	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10030	12.39	1.53	12	0.14	6441.00	52278.00	89700	20230607	-11.04	69700	20221013	14.49	89700	-11.04	20230607	75700	5.42	20230314	92600	-13.82	20220721	73000	9.32	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
55	20230721	110847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80100	1800	2	2.30	1342057100	16887	94.58	78500	80600	78100	101700	54900	78300	79474.05	8.08	24	5217	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10067	12.44	1.53	12	0.13	6441.00	52278.00	89700	20230607	-10.70	69700	20221013	14.92	89700	-10.70	20230607	75700	5.81	20230314	92600	-13.50	20220721	73000	9.73	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
56	20230721	100845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79800	1500	2	1.92	940830900	11880	66.54	78500	80100	78100	101700	54900	78300	79195.88	8.08	24	3838	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	10030	12.39	1.53	12	0.09	6441.00	52278.00	89700	20230607	-11.04	69700	20221013	14.49	89700	-11.04	20230607	75700	5.42	20230314	92600	-13.82	20220721	73000	9.32	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
57	20230721	090844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	500	2	0.64	78646900	1001	5.61	78500	78900	78100	101700	54900	78300	78573.25	8.08	24	210	79633	78966	78333	77666	77033	78650	77350	314	23400	2500	59500	100	1	12568464	9904	12.23	1.51	12	0.01	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	92600	-14.90	20220721	73000	7.95	20221013	0.64	Y	185750	2500	314 억	1015816	N	N	472	N	N
58	20230720	160836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78300	100	2	0.13	1399901300	17855	60.69	78400	79000	77700	101600	54800	78200	78403.88	8.10	0	-2081	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9841	12.16	1.50	12	0.14	6441.00	52278.00	89700	20230607	-12.71	69700	20221013	12.34	89700	-12.71	20230607	75700	3.43	20230314	92900	-15.72	20220720	73000	7.26	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	472	N	N
59	20230720	150836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78500	300	2	0.38	1260873000	16080	54.66	78400	79000	77700	101600	54800	78200	78412.50	8.10	0	-2189	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9866	12.19	1.50	12	0.13	6441.00	52278.00	89700	20230607	-12.49	69700	20221013	12.63	89700	-12.49	20230607	75700	3.70	20230314	92900	-15.50	20220720	73000	7.53	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
60	20230720	140835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78100	-100	5	-0.13	1008014700	12853	43.69	78400	79000	77700	101600	54800	78200	78426.41	8.10	0	-2304	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9816	12.13	1.49	12	0.10	6441.00	52278.00	89700	20230607	-12.93	69700	20221013	12.05	89700	-12.93	20230607	75700	3.17	20230314	92900	-15.93	20220720	73000	6.99	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
61	20230720	130835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78400	200	2	0.26	887338200	11311	38.45	78400	79000	77700	101600	54800	78200	78449.14	8.10	0	-2326	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9854	12.17	1.50	12	0.09	6441.00	52278.00	89700	20230607	-12.60	69700	20221013	12.48	89700	-12.60	20230607	75700	3.57	20230314	92900	-15.61	20220720	73000	7.40	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
62	20230720	120841	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78200	0	3	0.00	791376100	10086	34.28	78400	79000	77700	101600	54800	78200	78462.83	8.10	0	-2351	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9829	12.14	1.50	12	0.08	6441.00	52278.00	89700	20230607	-12.82	69700	20221013	12.20	89700	-12.82	20230607	75700	3.30	20230314	92900	-15.82	20220720	73000	7.12	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
63	20230720	110839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78500	300	2	0.38	601935400	7666	26.06	78400	79000	77700	101600	54800	78200	78520.14	8.10	0	-1401	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9866	12.19	1.50	12	0.06	6441.00	52278.00	89700	20230607	-12.49	69700	20221013	12.63	89700	-12.49	20230607	75700	3.70	20230314	92900	-15.50	20220720	73000	7.53	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
64	20230720	100830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	600	2	0.77	377180300	4806	16.34	78400	79000	77700	101600	54800	78200	78481.13	8.10	0	-575	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9904	12.23	1.51	12	0.04	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	92900	-15.18	20220720	73000	7.95	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
65	20230720	090832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77800	-400	5	-0.51	91450600	1172	3.98	78400	78400	77700	101600	54800	78200	78029.52	8.10	0	-393	81466	79832	77766	76132	74066	80650	76950	314	23400	2500	59430	100	1	12568464	9778	12.08	1.49	12	0.01	6441.00	52278.00	89700	20230607	-13.27	69700	20221013	11.62	89700	-13.27	20230607	75700	2.77	20230314	92900	-16.25	20220720	73000	6.58	20221013	0.63	Y	185750	2500	314 억	1017499	N	N	3035	N	N
66	20230719	160847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78200	900	2	1.16	2295561000	29373	142.75	77000	79400	75700	100400	54200	77300	78152.05	8.06	0	3794	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9829	12.14	1.50	12	0.23	6441.00	52278.00	89700	20230607	-12.82	69700	20221013	12.20	89700	-12.82	20230607	75700	3.30	20230719	92900	-15.82	20220720	73000	7.12	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	3035	N	N
67	20230719	150847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78700	1400	2	1.81	2134285400	27317	132.76	77000	79400	75700	100400	54200	77300	78130.30	8.06	0	2837	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9891	12.22	1.51	12	0.22	6441.00	52278.00	89700	20230607	-12.26	69700	20221013	12.91	89700	-12.26	20230607	75700	3.96	20230719	92900	-15.29	20220720	73000	7.81	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
68	20230719	140848	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79000	1700	2	2.20	1668587200	21418	104.09	77000	79400	75700	100400	54200	77300	77905.84	8.06	0	4585	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9929	12.27	1.51	12	0.17	6441.00	52278.00	89700	20230607	-11.93	69700	20221013	13.34	89700	-11.93	20230607	75700	4.36	20230719	92900	-14.96	20220720	73000	8.22	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
69	20230719	130838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78000	700	2	0.91	1009972200	13051	63.43	77000	78200	75700	100400	54200	77300	77386.58	8.06	0	2042	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9803	12.11	1.49	12	0.10	6441.00	52278.00	89700	20230607	-13.04	69700	20221013	11.91	89700	-13.04	20230607	75700	3.04	20230719	92900	-16.04	20220720	73000	6.85	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
70	20230719	120851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77700	400	2	0.52	815845900	10560	51.32	77000	78200	75700	100400	54200	77300	77258.13	8.06	0	1220	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9766	12.06	1.49	12	0.08	6441.00	52278.00	89700	20230607	-13.38	69700	20221013	11.48	89700	-13.38	20230607	75700	2.64	20230719	92900	-16.36	20220720	73000	6.44	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
71	20230719	110849	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	300	2	0.39	713089700	9237	44.89	77000	78200	75700	100400	54200	77300	77199.27	8.06	0	638	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9753	12.05	1.48	12	0.07	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230719	92900	-16.47	20220720	73000	6.30	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
72	20230719	100842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77500	200	2	0.26	496952000	6460	31.40	77000	77800	75700	100400	54200	77300	76927.55	8.06	0	329	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9741	12.03	1.48	12	0.05	6441.00	52278.00	89700	20230607	-13.60	69700	20221013	11.19	89700	-13.60	20230607	75700	2.38	20230719	92900	-16.58	20220720	73000	6.16	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
73	20230719	090842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77200	-100	5	-0.13	29648600	384	1.87	77000	77800	77000	100400	54200	77300	77209.90	8.06	0	86	79300	78300	77400	76400	75500	77850	75950	314	23100	2500	58740	100	1	12568464	9703	11.99	1.48	12	0.00	6441.00	52278.00	89700	20230607	-13.94	69700	20221013	10.76	89700	-13.94	20230607	75700	1.98	20230314	92900	-16.90	20220720	73000	5.75	20221013	0.62	Y	185750	2500	314 억	1013641	N	N	1357	N	N
74	20230718	160841	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	-200	5	-0.26	1586358200	20560	60.20	78000	78400	76500	100700	54300	77500	77157.50	8.10	0	-5215	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9715	12.00	1.48	12	0.16	6441.00	52278.00	89700	20230607	-13.82	69700	20221013	10.90	89700	-13.82	20230607	75700	2.11	20230314	92900	-16.79	20220720	73000	5.89	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	1357	N	N
75	20230718	150839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	-200	5	-0.26	1477654700	19153	56.08	78000	78400	76500	100700	54300	77500	77150.04	8.10	0	-4667	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9715	12.00	1.48	12	0.15	6441.00	52278.00	89700	20230607	-13.82	69700	20221013	10.90	89700	-13.82	20230607	75700	2.11	20230314	92900	-16.79	20220720	73000	5.89	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
76	20230718	140835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77300	-200	5	-0.26	1275528200	16539	48.43	78000	78400	76500	100700	54300	77500	77122.45	8.10	0	-4552	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9715	12.00	1.48	12	0.13	6441.00	52278.00	89700	20230607	-13.82	69700	20221013	10.90	89700	-13.82	20230607	75700	2.11	20230314	92900	-16.79	20220720	73000	5.89	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
77	20230718	130837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	100	2	0.13	1046799900	13587	39.79	78000	78400	76500	100700	54300	77500	77044.23	8.10	0	-3199	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9753	12.05	1.48	12	0.11	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92900	-16.47	20220720	73000	6.30	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
78	20230718	120844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	-900	5	-1.16	764994200	9923	29.06	78000	78400	76500	100700	54300	77500	77093.04	8.10	0	-1880	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9627	11.89	1.47	12	0.08	6441.00	52278.00	89700	20230607	-14.60	69700	20221013	9.90	89700	-14.60	20230607	75700	1.19	20230314	92900	-17.55	20220720	73000	4.93	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
79	20230718	110844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	-600	5	-0.77	655445200	8495	24.87	78000	78400	76500	100700	54300	77500	77156.59	8.10	0	-1932	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9665	11.94	1.47	12	0.07	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	92900	-17.22	20220720	73000	5.34	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
80	20230718	100836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77000	-500	5	-0.65	307957700	3967	11.62	78000	78400	77000	100700	54300	77500	77629.87	8.10	0	-1882	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9678	11.95	1.47	12	0.03	6441.00	52278.00	89700	20230607	-14.16	69700	20221013	10.47	89700	-14.16	20230607	75700	1.72	20230314	92900	-17.12	20220720	73000	5.48	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
81	20230718	090835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78200	700	2	0.90	47352000	606	1.77	78000	78400	77700	100700	54300	77500	78138.61	8.10	0	189	79700	78600	78000	76900	76300	78300	76600	314	23200	2500	58900	100	1	12568464	9829	12.14	1.50	12	0.00	6441.00	52278.00	89700	20230607	-12.82	69700	20221013	12.20	89700	-12.82	20230607	75700	3.30	20230314	92900	-15.82	20220720	73000	7.12	20221013	0.63	Y	185750	2500	314 억	1018620	N	N	2614	N	N
82	20230717	160836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77500	-1600	5	-2.02	2664561000	34150	128.90	79100	79100	77400	102800	55400	79100	78024.87	8.12	0	-5780	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9741	12.03	1.48	12	0.27	6441.00	52278.00	89700	20230607	-13.60	69700	20221013	11.19	89700	-13.60	20230607	75700	2.38	20230314	92900	-16.58	20220720	73000	6.16	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	2614	N	N
83	20230717	150833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77800	-1300	5	-1.64	2503083100	32068	121.04	79100	79100	77400	102800	55400	79100	78055.12	8.12	0	-5534	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9778	12.08	1.49	12	0.26	6441.00	52278.00	89700	20230607	-13.27	69700	20221013	11.62	89700	-13.27	20230607	75700	2.77	20230314	92900	-16.25	20220720	73000	6.58	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
84	20230717	140836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-1500	5	-1.90	2237623300	28650	108.14	79100	79100	77400	102800	55400	79100	78101.65	8.12	0	-6055	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9753	12.05	1.48	12	0.23	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92900	-16.47	20220720	73000	6.30	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
85	20230717	130827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-1500	5	-1.90	1919975100	24558	92.69	79100	79100	77400	102800	55400	79100	78180.84	8.12	0	-6156	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9753	12.05	1.48	12	0.20	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92900	-16.47	20220720	73000	6.30	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
86	20230717	120839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77600	-1500	5	-1.90	1577512500	20146	76.04	79100	79100	77500	102800	55400	79100	78303.57	8.12	0	-5888	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9753	12.05	1.48	12	0.16	6441.00	52278.00	89700	20230607	-13.49	69700	20221013	11.33	89700	-13.49	20230607	75700	2.51	20230314	92900	-16.47	20220720	73000	6.30	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
87	20230717	110829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77900	-1200	5	-1.52	1220865400	15555	58.71	79100	79100	77900	102800	55400	79100	78486.57	8.12	0	-4660	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9791	12.09	1.49	12	0.12	6441.00	52278.00	89700	20230607	-13.15	69700	20221013	11.76	89700	-13.15	20230607	75700	2.91	20230314	92900	-16.15	20220720	73000	6.71	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
88	20230717	100829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78700	-400	5	-0.51	500903500	6371	24.05	79100	79100	78100	102800	55400	79100	78621.60	8.12	0	-2853	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9891	12.22	1.51	12	0.05	6441.00	52278.00	89700	20230607	-12.26	69700	20221013	12.91	89700	-12.26	20230607	75700	3.96	20230314	92900	-15.29	20220720	73000	7.81	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
89	20230717	090829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78300	-800	5	-1.01	194843300	2479	9.36	79100	79100	78200	102800	55400	79100	78595.30	8.12	0	-1566	80233	79666	78933	78366	77633	79950	78650	314	23700	2500	60110	100	1	12568464	9841	12.16	1.50	12	0.02	6441.00	52278.00	89700	20230607	-12.71	69700	20221013	12.34	89700	-12.71	20230607	75700	3.43	20230314	92900	-15.72	20220720	73000	7.26	20221013	0.64	Y	185750	2500	314 억	1020107	N	N	3951	N	N
90	20230714	160828	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79100	800	2	1.02	2089950900	26492	79.97	78900	79500	78200	101700	54900	78300	78889.71	8.14	0	-3043	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9942	12.28	1.51	12	0.21	6441.00	52278.00	89700	20230607	-11.82	69700	20221013	13.49	89700	-11.82	20230607	75700	4.49	20230314	92900	-14.85	20220720	73000	8.36	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	3951	N	N
91	20230714	150832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	900	2	1.15	1948518000	24704	74.57	78900	79500	78200	101700	54900	78300	78874.60	8.14	0	-3511	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9954	12.30	1.51	12	0.20	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	75700	4.62	20230314	92900	-14.75	20220720	73000	8.49	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
92	20230714	140836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	900	2	1.15	1697386000	21538	65.01	78900	79500	78200	101700	54900	78300	78808.90	8.14	0	-2762	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9954	12.30	1.51	12	0.17	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	75700	4.62	20230314	92900	-14.75	20220720	73000	8.49	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
93	20230714	130823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	900	2	1.15	1598310100	20288	61.24	78900	79500	78200	101700	54900	78300	78781.06	8.14	0	-2754	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9954	12.30	1.51	12	0.16	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	75700	4.62	20230314	92900	-14.75	20220720	73000	8.49	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
94	20230714	120825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	900	2	1.15	1473687500	18714	56.49	78900	79500	78200	101700	54900	78300	78747.86	8.14	0	-2908	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9954	12.30	1.51	12	0.15	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	75700	4.62	20230314	92900	-14.75	20220720	73000	8.49	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
95	20230714	110834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79200	900	2	1.15	1344156000	17078	51.55	78900	79500	78200	101700	54900	78300	78706.87	8.14	0	-1877	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9954	12.30	1.51	12	0.14	6441.00	52278.00	89700	20230607	-11.71	69700	20221013	13.63	89700	-11.71	20230607	75700	4.62	20230314	92900	-14.75	20220720	73000	8.49	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
96	20230714	100835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78300	0	3	0.00	867734800	11030	33.30	78900	79500	78300	101700	54900	78300	78670.43	8.14	0	-2417	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9841	12.16	1.50	12	0.09	6441.00	52278.00	89700	20230607	-12.71	69700	20221013	12.34	89700	-12.71	20230607	75700	3.43	20230314	92900	-15.72	20220720	73000	7.26	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
97	20230714	090831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79000	700	2	0.89	296731600	3765	11.37	78900	79500	78300	101700	54900	78300	78813.17	8.14	0	-1221	80300	79300	78200	77200	76100	79800	77700	314	23400	2500	59500	100	1	12568464	9929	12.27	1.51	12	0.03	6441.00	52278.00	89700	20230607	-11.93	69700	20221013	13.34	89700	-11.93	20230607	75700	4.36	20230314	92900	-14.96	20220720	73000	8.22	20221013	0.63	Y	185750	2500	314 억	1023395	N	N	5750	N	N
98	20230713	160827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78300	1400	2	1.82	2601660400	33112	105.35	77100	79200	77100	99900	53900	76900	78571.53	8.18	0	-3804	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9841	12.16	1.50	12	0.26	6441.00	52278.00	89700	20230607	-12.71	69700	20221013	12.34	89700	-12.71	20230607	75700	3.43	20230314	93100	-15.90	20220713	73000	7.26	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	5750	N	N
99	20230713	150822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78700	1800	2	2.34	2161171200	27489	87.46	77100	79200	77100	99900	53900	76900	78619.49	8.18	0	-1589	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9891	12.22	1.51	12	0.22	6441.00	52278.00	89700	20230607	-12.26	69700	20221013	12.91	89700	-12.26	20230607	75700	3.96	20230314	93100	-15.47	20220713	73000	7.81	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
100	20230713	140821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78700	1800	2	2.34	1946820300	24769	78.81	77100	79200	77100	99900	53900	76900	78599.07	8.18	0	-942	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9891	12.22	1.51	12	0.20	6441.00	52278.00	89700	20230607	-12.26	69700	20221013	12.91	89700	-12.26	20230607	75700	3.96	20230314	93100	-15.47	20220713	73000	7.81	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
101	20230713	130825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	1900	2	2.47	1716306400	21841	69.49	77100	79200	77100	99900	53900	76900	78581.86	8.18	0	743	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9904	12.23	1.51	12	0.17	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	93100	-15.36	20220713	73000	7.95	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
102	20230713	120821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78700	1800	2	2.34	1580982000	20121	64.02	77100	79200	77100	99900	53900	76900	78573.73	8.18	0	1385	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9891	12.22	1.51	12	0.16	6441.00	52278.00	89700	20230607	-12.26	69700	20221013	12.91	89700	-12.26	20230607	75700	3.96	20230314	93100	-15.47	20220713	73000	7.81	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
103	20230713	110825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79100	2200	2	2.86	1425860600	18153	57.76	77100	79200	77100	99900	53900	76900	78546.83	8.18	0	1684	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9942	12.28	1.51	12	0.14	6441.00	52278.00	89700	20230607	-11.82	69700	20221013	13.49	89700	-11.82	20230607	75700	4.49	20230314	93100	-15.04	20220713	73000	8.36	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
104	20230713	100819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	1900	2	2.47	1094652400	13962	44.42	77100	79200	77100	99900	53900	76900	78402.26	8.18	0	878	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9904	12.23	1.51	12	0.11	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	93100	-15.36	20220713	73000	7.95	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
105	20230713	090813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78500	1600	2	2.08	350825500	4503	14.33	77100	78600	77100	99900	53900	76900	77909.28	8.18	0	2880	77900	77400	76800	76300	75700	77650	76550	314	23000	2500	58440	100	1	12568464	9866	12.19	1.50	12	0.04	6441.00	52278.00	89700	20230607	-12.49	69700	20221013	12.63	89700	-12.49	20230607	75700	3.70	20230314	93100	-15.68	20220713	73000	7.53	20221013	0.62	Y	185750	2500	314 억	1027578	N	N	3163	N	N
106	20230712	160818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	700	2	0.92	2406934600	31342	172.90	76500	77300	76200	99000	53400	76200	76795.82	8.13	0	4859	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9665	11.94	1.47	12	0.25	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	93100	-17.40	20220713	73000	5.34	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	3163	N	N
107	20230712	150812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	900	2	1.18	2248389600	29282	161.54	76500	77300	76200	99000	53400	76200	76784.02	8.13	0	4123	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9690	11.97	1.47	12	0.23	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
108	20230712	140810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	900	2	1.18	1756092400	22886	126.25	76500	77200	76200	99000	53400	76200	76732.17	8.13	0	1234	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9690	11.97	1.47	12	0.18	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
109	20230712	130813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76400	200	2	0.26	1296452900	16898	93.22	76500	77200	76200	99000	53400	76200	76722.27	8.13	0	-318	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9602	11.86	1.46	12	0.13	6441.00	52278.00	89700	20230607	-14.83	69700	20221013	9.61	89700	-14.83	20230607	75700	0.92	20230314	93100	-17.94	20220713	73000	4.66	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
110	20230712	120816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76200	0	3	0.00	979597100	12750	70.34	76500	77200	76200	99000	53400	76200	76831.15	8.13	0	-2228	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9577	11.83	1.46	12	0.10	6441.00	52278.00	89700	20230607	-15.05	69700	20221013	9.33	89700	-15.05	20230607	75700	0.66	20230314	93100	-18.15	20220713	73000	4.38	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
111	20230712	110815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	500	2	0.66	619684000	8047	44.39	76500	77200	76400	99000	53400	76200	77008.08	8.13	0	-1029	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9640	11.91	1.47	12	0.06	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	93100	-17.62	20220713	73000	5.07	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
112	20230712	100815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	900	2	1.18	356805900	4633	25.56	76500	77200	76400	99000	53400	76200	77014.01	8.13	0	-1213	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9690	11.97	1.47	12	0.04	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
113	20230712	090816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	900	2	1.18	47905600	623	3.44	76500	77100	76400	99000	53400	76200	76895.02	8.13	0	-212	77600	76900	76500	75800	75400	76700	75600	314	22800	2500	57910	100	1	12568464	9690	11.97	1.47	12	0.00	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.62	Y	185750	2500	314 억	1021383	N	N	2988	N	N
114	20230711	160805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76200	-500	5	-0.65	1374066300	17974	123.65	76900	77200	76100	99700	53700	76700	76447.87	8.16	0	-5508	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9577	11.83	1.46	12	0.14	6441.00	52278.00	89700	20230607	-15.05	69700	20221013	9.33	89700	-15.05	20230607	75700	0.66	20230314	93100	-18.15	20220713	73000	4.38	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	2988	N	N
115	20230711	150801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76100	-600	5	-0.78	1219011500	15940	109.66	76900	77200	76100	99700	53700	76700	76475.00	8.16	0	-5419	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9565	11.81	1.46	12	0.13	6441.00	52278.00	89700	20230607	-15.16	69700	20221013	9.18	89700	-15.16	20230607	75700	0.53	20230314	93100	-18.26	20220713	73000	4.25	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
116	20230711	140757	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76200	-500	5	-0.65	930043300	12148	83.57	76900	77200	76200	99700	53700	76700	76559.38	8.16	0	-5393	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9577	11.83	1.46	12	0.10	6441.00	52278.00	89700	20230607	-15.05	69700	20221013	9.33	89700	-15.05	20230607	75700	0.66	20230314	93100	-18.15	20220713	73000	4.38	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
117	20230711	130749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76300	-400	5	-0.52	710981100	9275	63.81	76900	77200	76300	99700	53700	76700	76655.64	8.16	0	-4253	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9590	11.85	1.46	12	0.07	6441.00	52278.00	89700	20230607	-14.94	69700	20221013	9.47	89700	-14.94	20230607	75700	0.79	20230314	93100	-18.05	20220713	73000	4.52	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
118	20230711	120807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76400	-300	5	-0.39	614053200	8006	55.08	76900	77200	76300	99700	53700	76700	76699.13	8.16	0	-3403	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9602	11.86	1.46	12	0.06	6441.00	52278.00	89700	20230607	-14.83	69700	20221013	9.61	89700	-14.83	20230607	75700	0.92	20230314	93100	-17.94	20220713	73000	4.66	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
119	20230711	110812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76500	-200	5	-0.26	436512800	5680	39.08	76900	77200	76500	99700	53700	76700	76850.85	8.16	0	-2380	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9615	11.88	1.46	12	0.05	6441.00	52278.00	89700	20230607	-14.72	69700	20221013	9.76	89700	-14.72	20230607	75700	1.06	20230314	93100	-17.83	20220713	73000	4.79	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
120	20230711	100809	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	400	2	0.52	243641700	3165	21.77	76900	77200	76700	99700	53700	76700	76980.00	8.16	0	-880	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9690	11.97	1.47	12	0.03	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
121	20230711	090807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	200	2	0.26	55460600	721	4.96	76900	77100	76800	99700	53700	76700	76921.78	8.16	0	133	78100	77400	77000	76300	75900	77200	76100	314	23000	2500	58290	100	1	12568464	9665	11.94	1.47	12	0.01	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	93100	-17.40	20220713	73000	5.34	20221013	0.61	Y	185750	2500	314 억	1025501	N	N	3301	N	N
122	20230710	160800	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	-300	5	-0.39	1116335700	14518	64.98	77000	77700	76600	100100	53900	77000	76893.38	8.20	0	-4228	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9640	11.91	1.47	12	0.12	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	93100	-17.62	20220713	73000	5.07	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	3301	N	N
123	20230710	150801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	-300	5	-0.39	965057100	12546	56.15	77000	77700	76600	100100	53900	77000	76921.50	8.20	0	-4262	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9640	11.91	1.47	12	0.10	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	93100	-17.62	20220713	73000	5.07	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
124	20230710	140754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	-100	5	-0.13	814724700	10587	47.39	77000	77700	76600	100100	53900	77000	76955.20	8.20	0	-3998	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9665	11.94	1.47	12	0.08	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	93100	-17.40	20220713	73000	5.34	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
125	20230710	130744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76600	-400	5	-0.52	624039100	8104	36.27	77000	77700	76600	100100	53900	77000	77003.84	8.20	0	-3179	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9627	11.89	1.47	12	0.06	6441.00	52278.00	89700	20230607	-14.60	69700	20221013	9.90	89700	-14.60	20230607	75700	1.19	20230314	93100	-17.72	20220713	73000	4.93	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
126	20230710	120805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76800	-200	5	-0.26	486278500	6308	28.23	77000	77700	76700	100100	53900	77000	77089.17	8.20	0	-1993	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9653	11.92	1.47	12	0.05	6441.00	52278.00	89700	20230607	-14.38	69700	20221013	10.19	89700	-14.38	20230607	75700	1.45	20230314	93100	-17.51	20220713	73000	5.21	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
127	20230710	110802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76700	-300	5	-0.39	411186200	5330	23.86	77000	77700	76700	100100	53900	77000	77145.63	8.20	0	-1694	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9640	11.91	1.47	12	0.04	6441.00	52278.00	89700	20230607	-14.49	69700	20221013	10.04	89700	-14.49	20230607	75700	1.32	20230314	93100	-17.62	20220713	73000	5.07	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
128	20230710	100804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77400	400	2	0.52	220375100	2852	12.77	77000	77700	77000	100100	53900	77000	77270.37	8.20	0	-703	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9728	12.02	1.48	12	0.02	6441.00	52278.00	89700	20230607	-13.71	69700	20221013	11.05	89700	-13.71	20230607	75700	2.25	20230314	93100	-16.86	20220713	73000	6.03	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
129	20230710	090755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77400	400	2	0.52	66311500	858	3.84	77000	77700	77000	100100	53900	77000	77286.13	8.20	0	-82	79000	78000	77400	76400	75800	77700	76100	314	23100	2500	58520	100	1	12568464	9728	12.02	1.48	12	0.01	6441.00	52278.00	89700	20230607	-13.71	69700	20221013	11.05	89700	-13.71	20230607	75700	2.25	20230314	93100	-16.86	20220713	73000	6.03	20221013	0.61	Y	185750	2500	314 억	1030292	N	N	5012	N	N
130	20230707	160753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77000	-1800	5	-2.28	1726440300	22335	111.51	78400	78400	76800	102400	55200	78800	77297.69	8.27	0	-10748	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9678	11.95	1.47	12	0.18	6441.00	52278.00	89700	20230607	-14.16	69700	20221013	10.47	89700	-14.16	20230607	75700	1.72	20230314	93100	-17.29	20220713	73000	5.48	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	5012	N	N
131	20230707	150753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	76900	-1900	5	-2.41	1570249800	20305	101.38	78400	78400	76800	102400	55200	78800	77333.16	8.27	0	-10339	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9665	11.94	1.47	12	0.16	6441.00	52278.00	89700	20230607	-14.27	69700	20221013	10.33	89700	-14.27	20230607	75700	1.59	20230314	93100	-17.40	20220713	73000	5.34	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
132	20230707	140807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	-1700	5	-2.16	1173565600	15155	75.67	78400	78400	77000	102400	55200	78800	77437.52	8.27	0	-7179	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9690	11.97	1.47	12	0.12	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
133	20230707	130758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	-1700	5	-2.16	1094963500	14136	70.58	78400	78400	77000	102400	55200	78800	77459.22	8.27	0	-6666	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9690	11.97	1.47	12	0.11	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
134	20230707	120802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	-1700	5	-2.16	986773400	12734	63.58	78400	78400	77000	102400	55200	78800	77491.24	8.27	0	-5933	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9690	11.97	1.47	12	0.10	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
135	20230707	110804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77100	-1700	5	-2.16	823558100	10616	53.00	78400	78400	77000	102400	55200	78800	77577.06	8.27	0	-5181	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9690	11.97	1.47	12	0.08	6441.00	52278.00	89700	20230607	-14.05	69700	20221013	10.62	89700	-14.05	20230607	75700	1.85	20230314	93100	-17.19	20220713	73000	5.62	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
136	20230707	100754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	77700	-1100	5	-1.40	323172700	4147	20.70	78400	78400	77600	102400	55200	78800	77929.27	8.27	0	-1676	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9766	12.06	1.49	12	0.03	6441.00	52278.00	89700	20230607	-13.38	69700	20221013	11.48	89700	-13.38	20230607	75700	2.64	20230314	93100	-16.54	20220713	73000	6.44	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
137	20230707	090755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78100	-700	5	-0.89	98921100	1265	6.32	78400	78400	78000	102400	55200	78800	78198.50	8.27	0	-530	80200	79500	79000	78300	77800	79250	78050	314	23600	2500	59880	100	1	12568464	9816	12.13	1.49	12	0.01	6441.00	52278.00	89700	20230607	-12.93	69700	20221013	12.05	89700	-12.93	20230607	75700	3.17	20230314	93100	-16.11	20220713	73000	6.99	20221013	0.61	Y	185750	2500	314 억	1040009	N	N	4041	N	N
138	20230706	160754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	-700	5	-0.88	1577116800	20026	90.37	79600	79700	78500	103300	55700	79500	78753.45	8.29	0	-1120	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9904	12.23	1.51	12	0.16	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	93100	-15.36	20220713	73000	7.95	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	4041	N	N
139	20230706	150755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-900	5	-1.13	1296031500	16457	74.26	79600	79700	78500	103300	55700	79500	78752.60	8.29	0	-967	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9879	12.20	1.50	12	0.13	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	93100	-15.57	20220713	73000	7.67	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
140	20230706	140756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78800	-700	5	-0.88	1174319700	14909	67.28	79600	79700	78500	103300	55700	79500	78765.83	8.29	0	-1082	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9904	12.23	1.51	12	0.12	6441.00	52278.00	89700	20230607	-12.15	69700	20221013	13.06	89700	-12.15	20230607	75700	4.10	20230314	93100	-15.36	20220713	73000	7.95	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
141	20230706	130755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-900	5	-1.13	1050812200	13339	60.19	79600	79700	78500	103300	55700	79500	78777.43	8.29	0	-1320	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9879	12.20	1.50	12	0.11	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	93100	-15.57	20220713	73000	7.67	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
142	20230706	120747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-900	5	-1.13	943266400	11971	54.02	79600	79700	78500	103300	55700	79500	78795.96	8.29	0	-1283	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9879	12.20	1.50	12	0.10	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	93100	-15.57	20220713	73000	7.67	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
143	20230706	110759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-900	5	-1.13	730911000	9269	41.83	79600	79700	78500	103300	55700	79500	78855.43	8.29	0	-1442	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9879	12.20	1.50	12	0.07	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	93100	-15.57	20220713	73000	7.67	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
144	20230706	100754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78600	-900	5	-1.13	535151200	6785	30.62	79600	79700	78500	103300	55700	79500	78872.69	8.29	0	-1793	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9879	12.20	1.50	12	0.05	6441.00	52278.00	89700	20230607	-12.37	69700	20221013	12.77	89700	-12.37	20230607	75700	3.83	20230314	93100	-15.57	20220713	73000	7.67	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
145	20230706	090754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	78900	-600	5	-0.75	117954100	1488	6.71	79600	79700	78900	103300	55700	79500	79270.23	8.29	0	-630	82033	80766	80133	78866	78233	80450	78550	314	23800	2500	60420	100	1	12568464	9917	12.25	1.51	12	0.01	6441.00	52278.00	89700	20230607	-12.04	69700	20221013	13.20	89700	-12.04	20230607	75700	4.23	20230314	93100	-15.25	20220713	73000	8.08	20221013	0.60	Y	185750	2500	314 억	1041741	N	N	1918	N	N
146	20230705	160751	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79500	-1200	5	-1.49	1774688900	22154	143.95	80200	81400	79500	104900	56500	80700	80107.53	8.29	0	-1523	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	9992	12.34	1.52	12	0.18	6441.00	52278.00	89700	20230607	-11.37	69700	20221013	14.06	89700	-11.37	20230607	75700	5.02	20230314	93100	-14.61	20220713	73000	8.90	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	1918	N	N
147	20230705	150747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	79600	-1100	5	-1.36	1530406800	19083	124.00	80200	81400	79600	104900	56500	80700	80197.39	8.29	0	-1558	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10004	12.36	1.52	12	0.15	6441.00	52278.00	89700	20230607	-11.26	69700	20221013	14.20	89700	-11.26	20230607	75700	5.15	20230314	93100	-14.50	20220713	73000	9.04	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
148	20230705	140739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80000	-700	5	-0.87	1139544400	14188	92.19	80200	81400	80000	104900	56500	80700	80317.48	8.29	0	396	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10055	12.42	1.53	12	0.11	6441.00	52278.00	89700	20230607	-10.81	69700	20221013	14.78	89700	-10.81	20230607	75700	5.68	20230314	93100	-14.07	20220713	73000	9.59	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
149	20230705	130742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80200	-500	5	-0.62	817982700	10173	66.10	80200	81400	80000	104900	56500	80700	80407.23	8.29	0	1398	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10080	12.45	1.53	12	0.08	6441.00	52278.00	89700	20230607	-10.59	69700	20221013	15.06	89700	-10.59	20230607	75700	5.94	20230314	93100	-13.86	20220713	73000	9.86	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
150	20230705	120740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80200	-500	5	-0.62	743181000	9241	60.05	80200	81400	80000	104900	56500	80700	80422.14	8.29	0	1476	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10080	12.45	1.53	12	0.07	6441.00	52278.00	89700	20230607	-10.59	69700	20221013	15.06	89700	-10.59	20230607	75700	5.94	20230314	93100	-13.86	20220713	73000	9.86	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
151	20230705	110749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80300	-400	5	-0.50	572261300	7112	46.21	80200	81400	80000	104900	56500	80700	80464.19	8.29	0	1367	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10092	12.47	1.54	12	0.06	6441.00	52278.00	89700	20230607	-10.48	69700	20221013	15.21	89700	-10.48	20230607	75700	6.08	20230314	93100	-13.75	20220713	73000	10.00	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
152	20230705	100743	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80300	-400	5	-0.50	416829600	5178	33.65	80200	81400	80000	104900	56500	80700	80500.12	8.29	0	829	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10092	12.47	1.54	12	0.04	6441.00	52278.00	89700	20230607	-10.48	69700	20221013	15.21	89700	-10.48	20230607	75700	6.08	20230314	93100	-13.75	20220713	73000	10.00	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
153	20230705	090742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80900	200	2	0.25	65005100	808	5.25	80200	81100	80200	104900	56500	80700	80451.86	8.29	0	216	82166	81432	80966	80232	79766	81200	80000	314	24200	2500	61330	100	1	12568464	10168	12.56	1.55	12	0.01	6441.00	52278.00	89700	20230607	-9.81	69700	20221013	16.07	89700	-9.81	20230607	75700	6.87	20230314	93100	-13.10	20220713	73000	10.82	20221013	0.60	Y	185750	2500	314 억	1042293	N	N	2239	N	N
154	20230704	160738	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80700	-1000	5	-1.22	1243848200	15386	85.24	81200	81700	80500	106200	57200	81700	80842.87	8.33	0	-6636	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10143	12.53	1.54	12	0.12	6441.00	52278.00	89700	20230607	-10.03	69700	20221013	15.78	89700	-10.03	20230607	75700	6.61	20230314	93100	-13.32	20220713	73000	10.55	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2239	N	N
155	20230704	150730	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80700	-1000	5	-1.22	1104491400	13660	75.68	81200	81700	80500	106200	57200	81700	80855.89	8.33	0	-5641	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10143	12.53	1.54	12	0.11	6441.00	52278.00	89700	20230607	-10.03	69700	20221013	15.78	89700	-10.03	20230607	75700	6.61	20230314	93100	-13.32	20220713	73000	10.55	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
156	20230704	140735	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80900	-800	5	-0.98	886312300	10962	60.73	81200	81700	80500	106200	57200	81700	80853.16	8.33	0	-4014	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10168	12.56	1.55	12	0.09	6441.00	52278.00	89700	20230607	-9.81	69700	20221013	16.07	89700	-9.81	20230607	75700	6.87	20230314	93100	-13.10	20220713	73000	10.82	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
157	20230704	130724	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81000	-700	5	-0.86	769080200	9515	52.71	81200	81700	80500	106200	57200	81700	80828.19	8.33	0	-3458	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10180	12.58	1.55	12	0.08	6441.00	52278.00	89700	20230607	-9.70	69700	20221013	16.21	89700	-9.70	20230607	75700	7.00	20230314	93100	-13.00	20220713	73000	10.96	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
158	20230704	120732	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81100	-600	5	-0.73	685929300	8491	47.04	81200	81700	80500	106200	57200	81700	80783.10	8.33	0	-2946	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10193	12.59	1.55	12	0.07	6441.00	52278.00	89700	20230607	-9.59	69700	20221013	16.36	89700	-9.59	20230607	75700	7.13	20230314	93100	-12.89	20220713	73000	11.10	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
159	20230704	110727	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80600	-1100	5	-1.35	551597600	6826	37.82	81200	81700	80500	106200	57200	81700	80808.32	8.33	0	-2478	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10130	12.51	1.54	12	0.05	6441.00	52278.00	89700	20230607	-10.14	69700	20221013	15.64	89700	-10.14	20230607	75700	6.47	20230314	93100	-13.43	20220713	73000	10.41	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
160	20230704	100725	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	80600	-1100	5	-1.35	430314500	5321	29.48	81200	81700	80500	106200	57200	81700	80870.98	8.33	0	-1840	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10130	12.51	1.54	12	0.04	6441.00	52278.00	89700	20230607	-10.14	69700	20221013	15.64	89700	-10.14	20230607	75700	6.47	20230314	93100	-13.43	20220713	73000	10.41	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
161	20230704	090723	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81500	-200	5	-0.24	47043200	579	3.21	81200	81700	81100	106200	57200	81700	81249.05	8.33	0	-6	83033	82366	81933	81266	80833	82150	81050	314	24500	2500	62090	100	1	12568464	10243	12.65	1.56	12	0.00	6441.00	52278.00	89700	20230607	-9.14	69700	20221013	16.93	89700	-9.14	20230607	75700	7.66	20230314	93100	-12.46	20220713	73000	11.64	20221013	0.60	Y	185750	2500	314 억	1046924	N	N	2377	N	N
162	20230703	160716	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81700	-400	5	-0.49	1476564400	18026	132.70	82100	82600	81500	106700	57500	82100	81913.32	8.37	0	-6877	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10268	12.68	1.56	12	0.14	6441.00	52278.00	89700	20230607	-8.92	69700	20221013	17.22	89700	-8.92	20230607	75700	7.93	20230314	93100	-12.24	20220713	73000	11.92	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	2377	N	N
163	20230703	150724	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81600	-500	5	-0.61	1345380400	16420	120.88	82100	82600	81500	106700	57500	82100	81935.47	8.37	0	-5601	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10256	12.67	1.56	12	0.13	6441.00	52278.00	89700	20230607	-9.03	69700	20221013	17.07	89700	-9.03	20230607	75700	7.79	20230314	93100	-12.35	20220713	73000	11.78	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
164	20230703	140722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81800	-300	5	-0.37	989337600	12059	88.77	82100	82600	81500	106700	57500	82100	82041.43	8.37	0	-4492	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10281	12.70	1.56	12	0.10	6441.00	52278.00	89700	20230607	-8.81	69700	20221013	17.36	89700	-8.81	20230607	75700	8.06	20230314	93100	-12.14	20220713	73000	12.05	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
165	20230703	130718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	82200	100	2	0.12	805355200	9816	72.26	82100	82600	81500	106700	57500	82100	82045.15	8.37	0	-3858	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10331	12.76	1.57	12	0.08	6441.00	52278.00	89700	20230607	-8.36	69700	20221013	17.93	89700	-8.36	20230607	75700	8.59	20230314	93100	-11.71	20220713	73000	12.60	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
166	20230703	120726	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	82200	100	2	0.12	709858300	8655	63.71	82100	82600	81500	106700	57500	82100	82017.13	8.37	0	-3350	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10331	12.76	1.57	12	0.07	6441.00	52278.00	89700	20230607	-8.36	69700	20221013	17.93	89700	-8.36	20230607	75700	8.59	20230314	93100	-11.71	20220713	73000	12.60	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
167	20230703	110720	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	82100	0	3	0.00	598556200	7300	53.74	82100	82600	81500	106700	57500	82100	81994.00	8.37	0	-2777	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10319	12.75	1.57	12	0.06	6441.00	52278.00	89700	20230607	-8.47	69700	20221013	17.79	89700	-8.47	20230607	75700	8.45	20230314	93100	-11.82	20220713	73000	12.47	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
168	20230703	100709	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	81700	-400	5	-0.49	419543100	5115	37.65	82100	82600	81500	106700	57500	82100	82022.11	8.37	0	-1464	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10268	12.68	1.56	12	0.04	6441.00	52278.00	89700	20230607	-8.92	69700	20221013	17.22	89700	-8.92	20230607	75700	7.93	20230314	93100	-12.24	20220713	73000	11.92	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N
169	20230703	090716	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	82500	400	2	0.49	46134600	561	4.13	82100	82600	82100	106700	57500	82100	82236.36	8.37	0	187	83366	82732	81566	80932	79766	83050	81250	314	24600	2500	62390	100	1	12568464	10369	12.81	1.58	12	0.00	6441.00	52278.00	89700	20230607	-8.03	69700	20221013	18.36	89700	-8.03	20230607	75700	8.98	20230314	93100	-11.39	20220713	73000	13.01	20221013	0.60	Y	185750	2500	314 억	1052379	N	N	1636	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History