KissMeData/019170/price/prices-20230801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160334	57	100.00	KOSPI200	의약품	N	N	N	N	N	17980	130	2	0.73	4330954300	241179	93.92	18000	18170	17780	23200	12500	17850	17957.33	4.06	0	13986	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9527	-28.05	2.93	12	0.46	-641.00	6131.00	32000	20221115	-43.81	13500	20230726	33.19	23200	-22.50	20230313	13500	33.19	20230726	32000	-43.81	20221115	13500	33.19	20230726	0.69	Y	019170	500	264 억	2150638	N	N	22644	N	N
3	20230831	150423	57	100.00	KOSPI200	의약품	N	N	N	N	N	17940	90	2	0.50	3639897800	202701	78.93	18000	18170	17780	23200	12500	17850	17956.98	4.06	0	14582	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9506	-27.99	2.93	12	0.38	-641.00	6131.00	32000	20221115	-43.94	13500	20230726	32.89	23200	-22.67	20230313	13500	32.89	20230726	32000	-43.94	20221115	13500	32.89	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
4	20230831	140442	57	100.00	KOSPI200	의약품	N	N	N	N	N	17940	90	2	0.50	3172937860	176684	68.80	18000	18170	17780	23200	12500	17850	17958.26	4.06	0	9082	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9506	-27.99	2.93	12	0.33	-641.00	6131.00	32000	20221115	-43.94	13500	20230726	32.89	23200	-22.67	20230313	13500	32.89	20230726	32000	-43.94	20221115	13500	32.89	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
5	20230831	130433	57	100.00	KOSPI200	의약품	N	N	N	N	N	17900	50	2	0.28	2676242690	149044	58.04	18000	18170	17780	23200	12500	17850	17956.06	4.06	0	12544	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9484	-27.93	2.92	12	0.28	-641.00	6131.00	32000	20221115	-44.06	13500	20230726	32.59	23200	-22.84	20230313	13500	32.59	20230726	32000	-44.06	20221115	13500	32.59	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
6	20230831	120438	57	100.00	KOSPI200	의약품	N	N	N	N	N	17890	40	2	0.22	2373871150	132132	51.45	18000	18170	17780	23200	12500	17850	17965.91	4.06	0	9307	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9479	-27.91	2.92	12	0.25	-641.00	6131.00	32000	20221115	-44.09	13500	20230726	32.52	23200	-22.89	20230313	13500	32.52	20230726	32000	-44.09	20221115	13500	32.52	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
7	20230831	110617	57	100.00	KOSPI200	의약품	N	N	N	N	N	17910	60	2	0.34	1851154800	102931	40.08	18000	18170	17780	23200	12500	17850	17984.42	4.06	0	394	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9490	-27.94	2.92	12	0.19	-641.00	6131.00	32000	20221115	-44.03	13500	20230726	32.67	23200	-22.80	20230313	13500	32.67	20230726	32000	-44.03	20221115	13500	32.67	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
8	20230831	100502	57	100.00	KOSPI200	의약품	N	N	N	N	N	17920	70	2	0.39	1385922340	77063	30.01	18000	18170	17780	23200	12500	17850	17984.28	4.06	0	5904	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9495	-27.96	2.92	12	0.15	-641.00	6131.00	32000	20221115	-44.00	13500	20230726	32.74	23200	-22.76	20230313	13500	32.74	20230726	32000	-44.00	20221115	13500	32.74	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
9	20230831	090401	57	100.00	KOSPI200	의약품	N	N	N	N	N	18040	190	2	1.06	233740620	13056	5.08	18000	18040	17780	23200	12500	17850	17902.93	4.06	0	-2932	18416	18132	17696	17412	16976	18275	17555	265	5350	500	12850	10	1	52984990	9558	-28.14	2.94	12	0.02	-641.00	6131.00	32000	20221115	-43.62	13500	20230726	33.63	23200	-22.24	20230313	13500	33.63	20230726	32000	-43.62	20221115	13500	33.63	20230726	0.69	Y	019170	500	264 억	2150638	N	N	21440	N	N
10	20230830	160337	57	100.00	KOSPI200	의약품	N	N	N	N	N	17850	300	2	1.71	4490203590	252382	86.80	17600	17980	17260	22800	12290	17550	17791.38	4.06	0	24549	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9458	-27.85	2.91	12	0.48	-641.00	6131.00	32000	20221115	-44.22	13500	20230726	32.22	23200	-23.06	20230313	13500	32.22	20230726	32000	-44.22	20221115	13500	32.22	20230726	0.70	Y	019170	500	264 억	2150124	N	N	21226	N	N
11	20230830	150413	57	100.00	KOSPI200	의약품	N	N	N	N	N	17830	280	2	1.60	4158785200	233807	80.41	17600	17980	17260	22800	12290	17550	17787.50	4.06	0	21245	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9447	-27.82	2.91	12	0.44	-641.00	6131.00	32000	20221115	-44.28	13500	20230726	32.07	23200	-23.15	20230313	13500	32.07	20230726	32000	-44.28	20221115	13500	32.07	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
12	20230830	140437	57	100.00	KOSPI200	의약품	N	N	N	N	N	17950	400	2	2.28	3618810240	203523	69.99	17600	17980	17260	22800	12290	17550	17781.12	4.06	0	19718	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9511	-28.00	2.93	12	0.38	-641.00	6131.00	32000	20221115	-43.91	13500	20230726	32.96	23200	-22.63	20230313	13500	32.96	20230726	32000	-43.91	20221115	13500	32.96	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
13	20230830	130422	57	100.00	KOSPI200	의약품	N	N	N	N	N	17790	240	2	1.37	3144386540	176944	60.85	17600	17980	17260	22800	12290	17550	17770.82	4.06	0	9799	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9426	-27.75	2.90	12	0.33	-641.00	6131.00	32000	20221115	-44.41	13500	20230726	31.78	23200	-23.32	20230313	13500	31.78	20230726	32000	-44.41	20221115	13500	31.78	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
14	20230830	120431	57	100.00	KOSPI200	의약품	N	N	N	N	N	17830	280	2	1.60	2886524740	162468	55.87	17600	17980	17260	22800	12290	17550	17767.05	4.06	0	4963	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9447	-27.82	2.91	12	0.31	-641.00	6131.00	32000	20221115	-44.28	13500	20230726	32.07	23200	-23.15	20230313	13500	32.07	20230726	32000	-44.28	20221115	13500	32.07	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
15	20230830	110616	57	100.00	KOSPI200	의약품	N	N	N	N	N	17750	200	2	1.14	2634102420	148271	50.99	17600	17980	17260	22800	12290	17550	17765.81	4.06	0	3927	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9405	-27.69	2.90	12	0.28	-641.00	6131.00	32000	20221115	-44.53	13500	20230726	31.48	23200	-23.49	20230313	13500	31.48	20230726	32000	-44.53	20221115	13500	31.48	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
16	20230830	100451	57	100.00	KOSPI200	의약품	N	N	N	N	N	17760	210	2	1.20	1350991030	76407	26.28	17600	17830	17260	22800	12290	17550	17681.92	4.06	0	-1633	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9410	-27.71	2.90	12	0.14	-641.00	6131.00	32000	20221115	-44.50	13500	20230726	31.56	23200	-23.45	20230313	13500	31.56	20230726	32000	-44.50	20221115	13500	31.56	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
17	20230830	090357	57	100.00	KOSPI200	의약품	N	N	N	N	N	17650	100	2	0.57	260180880	14891	5.12	17600	17650	17260	22800	12290	17550	17471.08	4.06	0	-3879	18190	17870	17440	17120	16690	18030	17280	265	5250	500	12630	10	1	52984990	9352	-27.54	2.88	12	0.03	-641.00	6131.00	32000	20221115	-44.84	13500	20230726	30.74	23200	-23.92	20230313	13500	30.74	20230726	32000	-44.84	20221115	13500	30.74	20230726	0.70	Y	019170	500	264 억	2150124	N	N	28055	N	N
18	20230829	160333	57	100.00	KOSPI200	의약품	N	N	N	N	N	17550	350	2	2.03	5051391560	288334	149.49	17010	17760	17010	22350	12040	17200	17519.16	3.88	0	85354	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9299	-27.38	2.86	12	0.54	-641.00	6131.00	32000	20221115	-45.16	13500	20230726	30.00	23200	-24.35	20230313	13500	30.00	20230726	32000	-45.16	20221115	13500	30.00	20230726	0.71	Y	019170	500	264 억	2057273	N	N	27972	N	N
19	20230829	150414	57	100.00	KOSPI200	의약품	N	N	N	N	N	17540	340	2	1.98	4800941280	274058	142.09	17010	17760	17010	22350	12040	17200	17517.98	3.88	0	84670	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9294	-27.36	2.86	12	0.52	-641.00	6131.00	32000	20221115	-45.19	13500	20230726	29.93	23200	-24.40	20230313	13500	29.93	20230726	32000	-45.19	20221115	13500	29.93	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
20	20230829	140443	57	100.00	KOSPI200	의약품	N	N	N	N	N	17550	350	2	2.03	4476088760	255554	132.49	17010	17760	17010	22350	12040	17200	17515.24	3.88	0	81742	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9299	-27.38	2.86	12	0.48	-641.00	6131.00	32000	20221115	-45.16	13500	20230726	30.00	23200	-24.35	20230313	13500	30.00	20230726	32000	-45.16	20221115	13500	30.00	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
21	20230829	130426	57	100.00	KOSPI200	의약품	N	N	N	N	N	17700	500	2	2.91	3922464230	224071	116.17	17010	17760	17010	22350	12040	17200	17505.45	3.88	0	80692	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9378	-27.61	2.89	12	0.42	-641.00	6131.00	32000	20221115	-44.69	13500	20230726	31.11	23200	-23.71	20230313	13500	31.11	20230726	32000	-44.69	20221115	13500	31.11	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
22	20230829	120438	57	100.00	KOSPI200	의약품	N	N	N	N	N	17580	380	2	2.21	3095301420	177253	91.90	17010	17660	17010	22350	12040	17200	17462.62	3.88	0	65554	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9315	-27.43	2.87	12	0.33	-641.00	6131.00	32000	20221115	-45.06	13500	20230726	30.22	23200	-24.22	20230313	13500	30.22	20230726	32000	-45.06	20221115	13500	30.22	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
23	20230829	110701	57	100.00	KOSPI200	의약품	N	N	N	N	N	17490	290	2	1.69	2753984780	157787	81.80	17010	17660	17010	22350	12040	17200	17453.81	3.88	0	57891	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9267	-27.29	2.85	12	0.30	-641.00	6131.00	32000	20221115	-45.34	13500	20230726	29.56	23200	-24.61	20230313	13500	29.56	20230726	32000	-45.34	20221115	13500	29.56	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
24	20230829	100504	57	100.00	KOSPI200	의약품	N	N	N	N	N	17590	390	2	2.27	1756880000	101046	52.39	17010	17590	17010	22350	12040	17200	17386.93	3.88	0	43154	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9320	-27.44	2.87	12	0.19	-641.00	6131.00	32000	20221115	-45.03	13500	20230726	30.30	23200	-24.18	20230313	13500	30.30	20230726	32000	-45.03	20221115	13500	30.30	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
25	20230829	090325	57	100.00	KOSPI200	의약품	N	N	N	N	N	17380	180	2	1.05	279947830	16207	8.40	17010	17430	17010	22350	12040	17200	17273.27	3.88	0	6364	17666	17432	17256	17022	16846	17345	16935	265	5150	500	12380	10	1	52984990	9209	-27.11	2.83	12	0.03	-641.00	6131.00	32000	20221115	-45.69	13500	20230726	28.74	23200	-25.09	20230313	13500	28.74	20230726	32000	-45.69	20221115	13500	28.74	20230726	0.71	Y	019170	500	264 억	2057273	N	N	11796	N	N
26	20230828	160324	57	100.00	KOSPI200	의약품	N	N	N	N	N	17200	30	2	0.17	3300156130	191492	77.09	17360	17490	17080	22300	12020	17170	17234.23	3.82	0	24875	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9113	-26.83	2.81	12	0.36	-641.00	6131.00	32000	20221115	-46.25	13500	20230726	27.41	23200	-25.86	20230313	13500	27.41	20230726	32000	-46.25	20221115	13500	27.41	20230726	0.77	Y	019170	500	264 억	2023253	N	N	11796	N	N
27	20230828	150327	57	100.00	KOSPI200	의약품	N	N	N	N	N	17190	20	2	0.12	3023010410	175392	70.60	17360	17490	17080	22300	12020	17170	17235.74	3.82	0	21843	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9108	-26.82	2.80	12	0.33	-641.00	6131.00	32000	20221115	-46.28	13500	20230726	27.33	23200	-25.91	20230313	13500	27.33	20230726	32000	-46.28	20221115	13500	27.33	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
28	20230828	140328	57	100.00	KOSPI200	의약품	N	N	N	N	N	17280	110	2	0.64	2694890330	156321	62.93	17360	17490	17080	22300	12020	17170	17239.46	3.82	0	19735	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9156	-26.96	2.82	12	0.30	-641.00	6131.00	32000	20221115	-46.00	13500	20230726	28.00	23200	-25.52	20230313	13500	28.00	20230726	32000	-46.00	20221115	13500	28.00	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
29	20230828	130331	57	100.00	KOSPI200	의약품	N	N	N	N	N	17320	150	2	0.87	2520815780	146240	58.87	17360	17490	17080	22300	12020	17170	17237.53	3.82	0	17953	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9177	-27.02	2.82	12	0.28	-641.00	6131.00	32000	20221115	-45.88	13500	20230726	28.30	23200	-25.34	20230313	13500	28.30	20230726	32000	-45.88	20221115	13500	28.30	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
30	20230828	120328	57	100.00	KOSPI200	의약품	N	N	N	N	N	17320	150	2	0.87	2286448360	132697	53.42	17360	17490	17080	22300	12020	17170	17230.60	3.82	0	13136	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9177	-27.02	2.82	12	0.25	-641.00	6131.00	32000	20221115	-45.88	13500	20230726	28.30	23200	-25.34	20230313	13500	28.30	20230726	32000	-45.88	20221115	13500	28.30	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
31	20230828	110326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17180	10	2	0.06	1866333470	108402	43.64	17360	17490	17080	22300	12020	17170	17216.78	3.82	0	-1508	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9103	-26.80	2.80	12	0.20	-641.00	6131.00	32000	20221115	-46.31	13500	20230726	27.26	23200	-25.95	20230313	13500	27.26	20230726	32000	-46.31	20221115	13500	27.26	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
32	20230828	100322	57	100.00	KOSPI200	의약품	N	N	N	N	N	17190	20	2	0.12	1383490300	80361	32.35	17360	17490	17080	22300	12020	17170	17215.94	3.82	0	-13755	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9108	-26.82	2.80	12	0.15	-641.00	6131.00	32000	20221115	-46.28	13500	20230726	27.33	23200	-25.91	20230313	13500	27.33	20230726	32000	-46.28	20221115	13500	27.33	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
33	20230828	090328	57	100.00	KOSPI200	의약품	N	N	N	N	N	17420	250	2	1.46	240968800	13843	5.57	17360	17490	17360	22300	12020	17170	17407.27	3.82	0	8085	17456	17312	17106	16962	16756	17385	17035	265	5130	500	12360	10	1	52984990	9230	-27.18	2.84	12	0.03	-641.00	6131.00	32000	20221115	-45.56	13500	20230726	29.04	23200	-24.91	20230313	13500	29.04	20230726	32000	-45.56	20221115	13500	29.04	20230726	0.77	Y	019170	500	264 억	2023253	N	N	34863	N	N
34	20230825	160325	57	100.00	KOSPI200	의약품	N	N	N	N	N	17170	150	2	0.88	4121961850	241123	89.59	16980	17250	16900	22100	11920	17020	17094.77	3.76	0	28400	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9098	-26.79	2.80	12	0.46	-641.00	6131.00	32000	20221115	-46.34	13500	20230726	27.19	23200	-25.99	20230313	13500	27.19	20230726	32000	-46.34	20221115	13500	27.19	20230726	0.78	Y	019170	500	264 억	1992306	N	N	34771	N	N
35	20230825	150327	57	100.00	KOSPI200	의약품	N	N	N	N	N	17180	160	2	0.94	3832356570	224243	83.32	16980	17250	16900	22100	11920	17020	17090.20	3.76	0	29705	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9103	-26.80	2.80	12	0.42	-641.00	6131.00	32000	20221115	-46.31	13500	20230726	27.26	23200	-25.95	20230313	13500	27.26	20230726	32000	-46.31	20221115	13500	27.26	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
36	20230825	140326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17110	90	2	0.53	3215418110	188291	69.96	16980	17250	16900	22100	11920	17020	17076.86	3.76	0	28767	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9066	-26.69	2.79	12	0.36	-641.00	6131.00	32000	20221115	-46.53	13500	20230726	26.74	23200	-26.25	20230313	13500	26.74	20230726	32000	-46.53	20221115	13500	26.74	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
37	20230825	130325	57	100.00	KOSPI200	의약품	N	N	N	N	N	17050	30	2	0.18	2805317580	164243	61.03	16980	17250	16900	22100	11920	17020	17080.29	3.76	0	35576	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9034	-26.60	2.78	12	0.31	-641.00	6131.00	32000	20221115	-46.72	13500	20230726	26.30	23200	-26.51	20230313	13500	26.30	20230726	32000	-46.72	20221115	13500	26.30	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
38	20230825	120326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17090	70	2	0.41	2534372720	148341	55.12	16980	17250	16900	22100	11920	17020	17084.78	3.76	0	38461	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9055	-26.66	2.79	12	0.28	-641.00	6131.00	32000	20221115	-46.59	13500	20230726	26.59	23200	-26.34	20230313	13500	26.59	20230726	32000	-46.59	20221115	13500	26.59	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
39	20230825	110326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17140	120	2	0.71	1984997530	116334	43.23	16980	17250	16900	22100	11920	17020	17062.92	3.76	0	29996	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9082	-26.74	2.80	12	0.22	-641.00	6131.00	32000	20221115	-46.44	13500	20230726	26.96	23200	-26.12	20230313	13500	26.96	20230726	32000	-46.44	20221115	13500	26.96	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
40	20230825	100326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17080	60	2	0.35	1324502110	77656	28.85	16980	17250	16900	22100	11920	17020	17056.02	3.76	0	9230	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9050	-26.65	2.79	12	0.15	-641.00	6131.00	32000	20221115	-46.62	13500	20230726	26.52	23200	-26.38	20230313	13500	26.52	20230726	32000	-46.62	20221115	13500	26.52	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
41	20230825	090326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17140	120	2	0.71	186497310	10932	4.06	16980	17150	16960	22100	11920	17020	17059.80	3.76	0	3205	17353	17186	16993	16826	16633	17270	16910	265	5080	500	12250	10	1	52984990	9082	-26.74	2.80	12	0.02	-641.00	6131.00	32000	20221115	-46.44	13500	20230726	26.96	23200	-26.12	20230313	13500	26.96	20230726	32000	-46.44	20221115	13500	26.96	20230726	0.78	Y	019170	500	264 억	1992306	N	N	19943	N	N
42	20230824	160323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17020	240	2	1.43	4474461260	263571	51.93	16840	17160	16800	21800	11750	16780	16977.03	3.60	0	66573	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	9018	-26.55	2.78	12	0.50	-641.00	6131.00	32000	20221115	-46.81	13500	20230726	26.07	23200	-26.64	20230313	13500	26.07	20230726	32000	-46.81	20221115	13500	26.07	20230726	0.76	Y	019170	500	264 억	1909008	N	N	19913	N	N
43	20230824	150322	57	100.00	KOSPI200	의약품	N	N	N	N	N	17010	230	2	1.37	4224502700	248873	49.03	16840	17160	16800	21800	11750	16780	16975.35	3.60	0	66916	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	9013	-26.54	2.77	12	0.47	-641.00	6131.00	32000	20221115	-46.84	13500	20230726	26.00	23200	-26.68	20230313	13500	26.00	20230726	32000	-46.84	20221115	13500	26.00	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
44	20230824	140323	57	100.00	KOSPI200	의약품	N	N	N	N	N	16980	200	2	1.19	3937246960	231971	45.70	16840	17160	16800	21800	11750	16780	16973.88	3.60	0	66867	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	8997	-26.49	2.77	12	0.44	-641.00	6131.00	32000	20221115	-46.94	13500	20230726	25.78	23200	-26.81	20230313	13500	25.78	20230726	32000	-46.94	20221115	13500	25.78	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
45	20230824	130325	57	100.00	KOSPI200	의약품	N	N	N	N	N	17080	300	2	1.79	3607176590	212563	41.88	16840	17160	16800	21800	11750	16780	16970.85	3.60	0	63981	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	9050	-26.65	2.79	12	0.40	-641.00	6131.00	32000	20221115	-46.62	13500	20230726	26.52	23200	-26.38	20230313	13500	26.52	20230726	32000	-46.62	20221115	13500	26.52	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
46	20230824	120325	57	100.00	KOSPI200	의약품	N	N	N	N	N	16940	160	2	0.95	3214806390	189525	37.34	16840	17160	16800	21800	11750	16780	16963.45	3.60	0	55514	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	8976	-26.43	2.76	12	0.36	-641.00	6131.00	32000	20221115	-47.06	13500	20230726	25.48	23200	-26.98	20230313	13500	25.48	20230726	32000	-47.06	20221115	13500	25.48	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
47	20230824	110324	57	100.00	KOSPI200	의약품	N	N	N	N	N	17040	260	2	1.55	2883027160	169992	33.49	16840	17160	16800	21800	11750	16780	16960.89	3.60	0	51801	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	9029	-26.58	2.78	12	0.32	-641.00	6131.00	32000	20221115	-46.75	13500	20230726	26.22	23200	-26.55	20230313	13500	26.22	20230726	32000	-46.75	20221115	13500	26.22	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
48	20230824	100323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17030	250	2	1.49	2015263250	118745	23.40	16840	17160	16800	21800	11750	16780	16973.04	3.60	0	41211	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	9023	-26.57	2.78	12	0.22	-641.00	6131.00	32000	20221115	-46.78	13500	20230726	26.15	23200	-26.59	20230313	13500	26.15	20230726	32000	-46.78	20221115	13500	26.15	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
49	20230824	090325	57	100.00	KOSPI200	의약품	N	N	N	N	N	16810	30	2	0.18	243844730	14458	2.85	16840	16990	16800	21800	11750	16780	16872.38	3.60	0	3289	17773	17276	16953	16456	16133	17115	16295	265	5020	500	12080	10	1	52984990	8907	-26.22	2.74	12	0.03	-641.00	6131.00	32000	20221115	-47.47	13500	20230726	24.52	23200	-27.54	20230313	13500	24.52	20230726	32000	-47.47	20221115	13500	24.52	20230726	0.76	Y	019170	500	264 억	1909008	N	N	24841	N	N
50	20230823	160322	57	100.00	KOSPI200	의약품	N	N	N	N	N	16780	-290	5	-1.70	8531407680	500791	50.19	17100	17450	16630	22150	11950	17070	17036.26	3.44	0	48674	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	8891	-26.18	2.74	12	0.95	-641.00	6131.00	32000	20221115	-47.56	13500	20230726	24.30	23200	-27.67	20230313	13500	24.30	20230726	32000	-47.56	20221115	13500	24.30	20230726	0.76	Y	019170	500	264 억	1822203	N	N	24841	N	N
51	20230823	150323	57	100.00	KOSPI200	의약품	N	N	N	N	N	16860	-210	5	-1.23	7936995630	465380	46.64	17100	17450	16630	22150	11950	17070	17054.83	3.44	0	41633	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	8933	-26.30	2.75	12	0.88	-641.00	6131.00	32000	20221115	-47.31	13500	20230726	24.89	23200	-27.33	20230313	13500	24.89	20230726	32000	-47.31	20221115	13500	24.89	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
52	20230823	140324	57	100.00	KOSPI200	의약품	N	N	N	N	N	16820	-250	5	-1.46	7029849290	411651	41.26	17100	17450	16630	22150	11950	17070	17077.23	3.44	0	48373	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	8912	-26.24	2.74	12	0.78	-641.00	6131.00	32000	20221115	-47.44	13500	20230726	24.59	23200	-27.50	20230313	13500	24.59	20230726	32000	-47.44	20221115	13500	24.59	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
53	20230823	130323	57	100.00	KOSPI200	의약품	N	N	N	N	N	16770	-300	5	-1.76	6270080310	366462	36.73	17100	17450	16630	22150	11950	17070	17109.92	3.44	0	40023	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	8886	-26.16	2.74	12	0.69	-641.00	6131.00	32000	20221115	-47.59	13500	20230726	24.22	23200	-27.72	20230313	13500	24.22	20230726	32000	-47.59	20221115	13500	24.22	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
54	20230823	120325	57	100.00	KOSPI200	의약품	N	N	N	N	N	16710	-360	5	-2.11	5490874880	320033	32.07	17100	17450	16630	22150	11950	17070	17157.59	3.44	0	34557	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	8854	-26.07	2.73	12	0.60	-641.00	6131.00	32000	20221115	-47.78	13500	20230726	23.78	23200	-27.97	20230313	13500	23.78	20230726	32000	-47.78	20221115	13500	23.78	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
55	20230823	110323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17130	60	2	0.35	3885665530	225210	22.57	17100	17450	17100	22150	11950	17070	17254.64	3.44	0	60863	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	9076	-26.72	2.79	12	0.43	-641.00	6131.00	32000	20221115	-46.47	13500	20230726	26.89	23200	-26.16	20230313	13500	26.89	20230726	32000	-46.47	20221115	13500	26.89	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
56	20230823	100323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17150	80	2	0.47	3025118820	175194	17.56	17100	17450	17100	22150	11950	17070	17268.79	3.44	0	41652	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	9087	-26.76	2.80	12	0.33	-641.00	6131.00	32000	20221115	-46.41	13500	20230726	27.04	23200	-26.08	20230313	13500	27.04	20230726	32000	-46.41	20221115	13500	27.04	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
57	20230823	090326	57	100.00	KOSPI200	의약품	N	N	N	N	N	17410	340	2	1.99	817635320	47363	4.75	17100	17440	17100	22150	11950	17070	17268.87	3.44	0	14441	19003	18036	17523	16556	16043	17780	16300	265	5080	500	12290	10	1	52984990	9225	-27.16	2.84	12	0.09	-641.00	6131.00	32000	20221115	-45.59	13500	20230726	28.96	23200	-24.96	20230313	13500	28.96	20230726	32000	-45.59	20221115	13500	28.96	20230726	0.76	Y	019170	500	264 억	1822203	N	N	74831	N	N
58	20230822	160321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17070	-540	5	-3.07	17435703090	991514	218.61	18000	18490	17010	22850	12330	17610	17586.14	3.79	0	-236665	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9045	-26.63	2.78	12	1.87	-641.00	6131.00	32000	20221115	-46.66	13500	20230726	26.44	23200	-26.42	20230313	13500	26.44	20230726	32000	-46.66	20221115	13500	26.44	20230726	0.77	Y	019170	500	264 억	2010575	N	N	74568	N	N
59	20230822	150321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17050	-560	5	-3.18	16855233100	957469	211.10	18000	18490	17010	22850	12330	17610	17603.95	3.79	0	-237651	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9034	-26.60	2.78	12	1.81	-641.00	6131.00	32000	20221115	-46.72	13500	20230726	26.30	23200	-26.51	20230313	13500	26.30	20230726	32000	-46.72	20221115	13500	26.30	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
60	20230822	140323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17060	-550	5	-3.12	16071566950	911491	200.96	18000	18490	17010	22850	12330	17610	17632.17	3.79	0	-234114	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9039	-26.61	2.78	12	1.72	-641.00	6131.00	32000	20221115	-46.69	13500	20230726	26.37	23200	-26.47	20230313	13500	26.37	20230726	32000	-46.69	20221115	13500	26.37	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
61	20230822	130320	57	100.00	KOSPI200	의약품	N	N	N	N	N	17130	-480	5	-2.73	14945600770	845523	186.42	18000	18490	17050	22850	12330	17610	17676.16	3.79	0	-208195	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9076	-26.72	2.79	12	1.60	-641.00	6131.00	32000	20221115	-46.47	13500	20230726	26.89	23200	-26.16	20230313	13500	26.89	20230726	32000	-46.47	20221115	13500	26.89	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
62	20230822	120316	57	100.00	KOSPI200	의약품	N	N	N	N	N	17120	-490	5	-2.78	14310980830	808436	178.24	18000	18490	17050	22850	12330	17610	17702.06	3.79	0	-200865	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9071	-26.71	2.79	12	1.53	-641.00	6131.00	32000	20221115	-46.50	13500	20230726	26.81	23200	-26.21	20230313	13500	26.81	20230726	32000	-46.50	20221115	13500	26.81	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
63	20230822	110320	57	100.00	KOSPI200	의약품	N	N	N	N	N	17240	-370	5	-2.10	13607594390	767397	169.19	18000	18490	17050	22850	12330	17610	17732.14	3.79	0	-200288	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9135	-26.90	2.81	12	1.45	-641.00	6131.00	32000	20221115	-46.12	13500	20230726	27.70	23200	-25.69	20230313	13500	27.70	20230726	32000	-46.12	20221115	13500	27.70	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
64	20230822	100319	57	100.00	KOSPI200	의약품	N	N	N	N	N	17270	-340	5	-1.93	11610665430	651181	143.57	18000	18490	17120	22850	12330	17610	17830.17	3.79	0	-177573	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9151	-26.94	2.82	12	1.23	-641.00	6131.00	32000	20221115	-46.03	13500	20230726	27.93	23200	-25.56	20230313	13500	27.93	20230726	32000	-46.03	20221115	13500	27.93	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
65	20230822	090320	57	100.00	KOSPI200	의약품	N	N	N	N	N	18150	540	2	3.07	2471959120	136022	29.99	18000	18490	17900	22850	12330	17610	18173.23	3.79	0	-9539	18410	18010	17750	17350	17090	18210	17550	265	5240	500	12670	10	1	52984990	9617	-28.32	2.96	12	0.26	-641.00	6131.00	32000	20221115	-43.28	13500	20230726	34.44	23200	-21.77	20230313	13500	34.44	20230726	32000	-43.28	20221115	13500	34.44	20230726	0.77	Y	019170	500	264 억	2010575	N	N	67048	N	N
66	20230821	160321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17610	100	2	0.57	7642307000	431495	85.94	17600	18150	17490	22750	12260	17510	17712.09	3.81	0	-9552	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9331	-27.47	2.87	12	0.81	-641.00	6131.00	32000	20221115	-44.97	13500	20230726	30.44	23200	-24.09	20230313	13500	30.44	20230726	32000	-44.97	20221115	13500	30.44	20230726	0.77	Y	019170	500	264 억	2018683	N	N	66448	N	N
67	20230821	150321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17570	60	2	0.34	7144912260	403213	80.31	17600	18150	17490	22750	12260	17510	17720.13	3.81	0	-7074	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9309	-27.41	2.87	12	0.76	-641.00	6131.00	32000	20221115	-45.09	13500	20230726	30.15	23200	-24.27	20230313	13500	30.15	20230726	32000	-45.09	20221115	13500	30.15	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
68	20230821	140323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17530	20	2	0.11	6022548370	339261	67.57	17600	18150	17500	22750	12260	17510	17752.22	3.81	0	10426	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9288	-27.35	2.86	12	0.64	-641.00	6131.00	32000	20221115	-45.22	13500	20230726	29.85	23200	-24.44	20230313	13500	29.85	20230726	32000	-45.22	20221115	13500	29.85	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
69	20230821	130323	57	100.00	KOSPI200	의약품	N	N	N	N	N	17730	220	2	1.26	5330392180	299865	59.73	17600	18150	17510	22750	12260	17510	17776.29	3.81	0	25411	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9394	-27.66	2.89	12	0.57	-641.00	6131.00	32000	20221115	-44.59	13500	20230726	31.33	23200	-23.58	20230313	13500	31.33	20230726	32000	-44.59	20221115	13500	31.33	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
70	20230821	120322	57	100.00	KOSPI200	의약품	N	N	N	N	N	17690	180	2	1.03	4822714510	271309	54.04	17600	18150	17510	22750	12260	17510	17776.07	3.81	0	23354	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9373	-27.60	2.89	12	0.51	-641.00	6131.00	32000	20221115	-44.72	13500	20230726	31.04	23200	-23.75	20230313	13500	31.04	20230726	32000	-44.72	20221115	13500	31.04	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
71	20230821	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	17590	80	2	0.46	4180289150	234883	46.78	17600	18150	17510	22750	12260	17510	17797.76	3.81	0	20503	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9320	-27.44	2.87	12	0.44	-641.00	6131.00	32000	20221115	-45.03	13500	20230726	30.30	23200	-24.18	20230313	13500	30.30	20230726	32000	-45.03	20221115	13500	30.30	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
72	20230821	100320	57	100.00	KOSPI200	의약품	N	N	N	N	N	18040	530	2	3.03	2965600760	166420	33.15	17600	18150	17510	22750	12260	17510	17820.64	3.81	0	38911	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9558	-28.14	2.94	12	0.31	-641.00	6131.00	32000	20221115	-43.62	13500	20230726	33.63	23200	-22.24	20230313	13500	33.63	20230726	32000	-43.62	20221115	13500	33.63	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
73	20230821	090325	57	100.00	KOSPI200	의약품	N	N	N	N	N	17750	240	2	1.37	483001430	27344	5.45	17600	17910	17510	22750	12260	17510	17665.92	3.81	0	6416	18830	18170	17780	17120	16730	17975	16925	265	5240	500	12600	10	1	52984990	9405	-27.69	2.90	12	0.05	-641.00	6131.00	32000	20221115	-44.53	13500	20230726	31.48	23200	-23.49	20230313	13500	31.48	20230726	32000	-44.53	20221115	13500	31.48	20230726	0.77	Y	019170	500	264 억	2018683	N	N	45698	N	N
74	20230818	160321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17510	-240	5	-1.35	8824410950	493342	112.39	17570	18440	17390	23050	12430	17750	17888.55	3.86	0	-33997	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9278	-27.32	2.86	12	0.93	-641.00	6131.00	32000	20221115	-45.28	13500	20230726	29.70	23200	-24.53	20230313	13500	29.70	20230726	32000	-45.28	20221115	13500	29.70	20230726	0.79	Y	019170	500	264 억	2045404	N	N	45645	N	N
75	20230818	150318	57	100.00	KOSPI200	의약품	N	N	N	N	N	17430	-320	5	-1.80	8329673180	465029	105.94	17570	18440	17390	23050	12430	17750	17912.21	3.86	0	-39064	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9235	-27.19	2.84	12	0.88	-641.00	6131.00	32000	20221115	-45.53	13500	20230726	29.11	23200	-24.87	20230313	13500	29.11	20230726	32000	-45.53	20221115	13500	29.11	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
76	20230818	140321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17700	-50	5	-0.28	6922929610	384817	87.67	17570	18440	17570	23050	12430	17750	17990.28	3.86	0	-46248	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9378	-27.61	2.89	12	0.73	-641.00	6131.00	32000	20221115	-44.69	13500	20230726	31.11	23200	-23.71	20230313	13500	31.11	20230726	32000	-44.69	20221115	13500	31.11	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
77	20230818	130317	57	100.00	KOSPI200	의약품	N	N	N	N	N	17720	-30	5	-0.17	6409239010	355913	81.08	17570	18440	17570	23050	12430	17750	18007.99	3.86	0	-38081	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9389	-27.64	2.89	12	0.67	-641.00	6131.00	32000	20221115	-44.62	13500	20230726	31.26	23200	-23.62	20230313	13500	31.26	20230726	32000	-44.62	20221115	13500	31.26	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
78	20230818	120328	57	100.00	KOSPI200	의약품	N	N	N	N	N	17700	-50	5	-0.28	6049720340	335633	76.46	17570	18440	17570	23050	12430	17750	18024.93	3.86	0	-36196	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9378	-27.61	2.89	12	0.63	-641.00	6131.00	32000	20221115	-44.69	13500	20230726	31.11	23200	-23.71	20230313	13500	31.11	20230726	32000	-44.69	20221115	13500	31.11	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
79	20230818	110319	57	100.00	KOSPI200	의약품	N	N	N	N	N	17810	60	2	0.34	5545981660	307254	70.00	17570	18440	17570	23050	12430	17750	18050.30	3.86	0	-33519	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9437	-27.78	2.90	12	0.58	-641.00	6131.00	32000	20221115	-44.34	13500	20230726	31.93	23200	-23.23	20230313	13500	31.93	20230726	32000	-44.34	20221115	13500	31.93	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
80	20230818	100321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17970	220	2	1.24	4248438550	234500	53.42	17570	18440	17570	23050	12430	17750	18117.25	3.86	0	-19050	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9521	-28.03	2.93	12	0.44	-641.00	6131.00	32000	20221115	-43.84	13500	20230726	33.11	23200	-22.54	20230313	13500	33.11	20230726	32000	-43.84	20221115	13500	33.11	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
81	20230818	090320	57	100.00	KOSPI200	의약품	N	N	N	N	N	17900	150	2	0.85	377184920	21261	4.84	17570	17950	17570	23050	12430	17750	17740.63	3.86	0	11553	18823	18286	17953	17416	17083	18120	17250	265	5310	500	12780	10	1	52984990	9484	-27.93	2.92	12	0.04	-641.00	6131.00	32000	20221115	-44.06	13500	20230726	32.59	23200	-22.84	20230313	13500	32.59	20230726	32000	-44.06	20221115	13500	32.59	20230726	0.79	Y	019170	500	264 억	2045404	N	N	26662	N	N
82	20230817	160321	57	100.00	KOSPI200	의약품	N	N	N	N	N	17750	-640	5	-3.48	7699430120	427855	115.13	18340	18490	17620	23900	12880	18390	17995.91	3.88	0	-8004	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9405	-27.69	2.90	12	0.81	-641.00	6131.00	32000	20221115	-44.53	13500	20230726	31.48	23200	-23.49	20230313	13500	31.48	20230726	32000	-44.53	20221115	13500	31.48	20230726	0.80	Y	019170	500	264 억	2053863	N	N	26488	N	N
83	20230817	150324	57	100.00	KOSPI200	의약품	N	N	N	N	N	17690	-700	5	-3.81	7110851300	394640	106.19	18340	18490	17620	23900	12880	18390	18018.55	3.88	0	-17711	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9373	-27.60	2.89	12	0.74	-641.00	6131.00	32000	20221115	-44.72	13500	20230726	31.04	23200	-23.75	20230313	13500	31.04	20230726	32000	-44.72	20221115	13500	31.04	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
84	20230817	140320	57	100.00	KOSPI200	의약품	N	N	N	N	N	17860	-530	5	-2.88	5887428430	325605	87.61	18340	18490	17820	23900	12880	18390	18081.48	3.88	0	-16953	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9463	-27.86	2.91	12	0.61	-641.00	6131.00	32000	20221115	-44.19	13500	20230726	32.30	23200	-23.02	20230313	13500	32.30	20230726	32000	-44.19	20221115	13500	32.30	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
85	20230817	130319	57	100.00	KOSPI200	의약품	N	N	N	N	N	18020	-370	5	-2.01	4890221780	269945	72.64	18340	18490	17940	23900	12880	18390	18115.59	3.88	0	1079	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9548	-28.11	2.94	12	0.51	-641.00	6131.00	32000	20221115	-43.69	13500	20230726	33.48	23200	-22.33	20230313	13500	33.48	20230726	32000	-43.69	20221115	13500	33.48	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
86	20230817	120319	57	100.00	KOSPI200	의약품	N	N	N	N	N	18020	-370	5	-2.01	4543203730	250688	67.46	18340	18490	17940	23900	12880	18390	18122.91	3.88	0	1952	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9548	-28.11	2.94	12	0.47	-641.00	6131.00	32000	20221115	-43.69	13500	20230726	33.48	23200	-22.33	20230313	13500	33.48	20230726	32000	-43.69	20221115	13500	33.48	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
87	20230817	110321	57	100.00	KOSPI200	의약품	N	N	N	N	N	18000	-390	5	-2.12	4170952740	230006	61.89	18340	18490	17940	23900	12880	18390	18134.07	3.88	0	3708	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9537	-28.08	2.94	12	0.43	-641.00	6131.00	32000	20221115	-43.75	13500	20230726	33.33	23200	-22.41	20230313	13500	33.33	20230726	32000	-43.75	20221115	13500	33.33	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
88	20230817	100319	57	100.00	KOSPI200	의약품	N	N	N	N	N	18110	-280	5	-1.52	2962523720	162971	43.85	18340	18490	17950	23900	12880	18390	18178.19	3.88	0	-753	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9596	-28.25	2.95	12	0.31	-641.00	6131.00	32000	20221115	-43.41	13500	20230726	34.15	23200	-21.94	20230313	13500	34.15	20230726	32000	-43.41	20221115	13500	34.15	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
89	20230817	090318	57	100.00	KOSPI200	의약품	N	N	N	N	N	18180	-210	5	-1.14	193708350	10606	2.85	18340	18340	18180	23900	12880	18390	18263.68	3.88	0	-2449	19230	18810	18410	17990	17590	18610	17790	265	5510	500	13240	10	1	52984990	9633	-28.36	2.97	12	0.02	-641.00	6131.00	32000	20221115	-43.19	13500	20230726	34.67	23200	-21.64	20230313	13500	34.67	20230726	32000	-43.19	20221115	13500	34.67	20230726	0.80	Y	019170	500	264 억	2053863	N	N	24017	N	N
90	20230816	160320	57	100.00	KOSPI200	의약품	N	N	N	N	N	18390	-700	5	-3.67	6773039790	367605	85.59	18790	18830	18010	24800	13370	19090	18424.30	4.06	0	13467	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9744	-28.69	3.00	12	0.69	-641.00	6131.00	32000	20221115	-42.53	13500	20230726	36.22	23200	-20.73	20230313	13500	36.22	20230726	32000	-42.53	20221115	13500	36.22	20230726	0.81	Y	019170	500	264 억	2148712	N	N	24017	N	N
91	20230816	150320	57	100.00	KOSPI200	의약품	N	N	N	N	N	18320	-770	5	-4.03	6111673920	331521	77.19	18790	18830	18010	24800	13370	19090	18434.65	4.06	0	4624	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9707	-28.58	2.99	12	0.63	-641.00	6131.00	32000	20221115	-42.75	13500	20230726	35.70	23200	-21.03	20230313	13500	35.70	20230726	32000	-42.75	20221115	13500	35.70	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
92	20230816	140319	57	100.00	KOSPI200	의약품	N	N	N	N	N	18380	-710	5	-3.72	5400903610	292845	68.19	18790	18830	18010	24800	13370	19090	18442.20	4.06	0	4060	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9739	-28.67	3.00	12	0.55	-641.00	6131.00	32000	20221115	-42.56	13500	20230726	36.15	23200	-20.78	20230313	13500	36.15	20230726	32000	-42.56	20221115	13500	36.15	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
93	20230816	130320	57	100.00	KOSPI200	의약품	N	N	N	N	N	18570	-520	5	-2.72	4748605240	257467	59.95	18790	18830	18010	24800	13370	19090	18442.78	4.06	0	7498	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9839	-28.97	3.03	12	0.49	-641.00	6131.00	32000	20221115	-41.97	13500	20230726	37.56	23200	-19.96	20230313	13500	37.56	20230726	32000	-41.97	20221115	13500	37.56	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
94	20230816	120323	57	100.00	KOSPI200	의약품	N	N	N	N	N	18600	-490	5	-2.57	3968214910	215699	50.22	18790	18790	18010	24800	13370	19090	18396.02	4.06	0	-3377	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9855	-29.02	3.03	12	0.41	-641.00	6131.00	32000	20221115	-41.88	13500	20230726	37.78	23200	-19.83	20230313	13500	37.78	20230726	32000	-41.88	20221115	13500	37.78	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
95	20230816	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	18460	-630	5	-3.30	3443156000	187269	43.60	18790	18790	18010	24800	13370	19090	18385.00	4.06	0	-9408	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9781	-28.80	3.01	12	0.35	-641.00	6131.00	32000	20221115	-42.31	13500	20230726	36.74	23200	-20.43	20230313	13500	36.74	20230726	32000	-42.31	20221115	13500	36.74	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
96	20230816	100317	57	100.00	KOSPI200	의약품	N	N	N	N	N	18480	-610	5	-3.20	2732399960	148753	34.64	18790	18790	18010	24800	13370	19090	18367.22	4.06	0	-12563	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9792	-28.83	3.01	12	0.28	-641.00	6131.00	32000	20221115	-42.25	13500	20230726	36.89	23200	-20.34	20230313	13500	36.89	20230726	32000	-42.25	20221115	13500	36.89	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
97	20230816	090317	57	100.00	KOSPI200	의약품	N	N	N	N	N	18450	-640	5	-3.35	515099440	27849	6.48	18790	18790	18010	24800	13370	19090	18489.58	4.06	0	-4650	19836	19462	19186	18812	18536	19325	18675	265	5715	500	13740	10	1	52984990	9776	-28.78	3.01	12	0.05	-641.00	6131.00	32000	20221115	-42.34	13500	20230726	36.67	23200	-20.47	20230313	13500	36.67	20230726	32000	-42.34	20221115	13500	36.67	20230726	0.81	Y	019170	500	264 억	2148712	N	N	26930	N	N
98	20230814	160316	57	100.00	KOSPI200	의약품	N	N	N	N	N	19090	-10	5	-0.05	8100079720	421554	70.36	19100	19560	18910	24800	13370	19100	19215.44	3.99	0	47991	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10115	-29.78	3.11	12	0.80	-641.00	6131.00	32000	20221115	-40.34	13500	20230726	41.41	23200	-17.72	20230313	13500	41.41	20230726	32000	-40.34	20221115	13500	41.41	20230726	0.82	Y	019170	500	264 억	2111755	N	N	26930	N	N
99	20230814	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	18990	-110	5	-0.58	7498879460	390052	65.11	19100	19560	18910	24800	13370	19100	19225.40	3.99	0	40095	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10062	-29.63	3.10	12	0.74	-641.00	6131.00	32000	20221115	-40.66	13500	20230726	40.67	23200	-18.15	20230313	13500	40.67	20230726	32000	-40.66	20221115	13500	40.67	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
100	20230814	140317	57	100.00	KOSPI200	의약품	N	N	N	N	N	19110	10	2	0.05	6630003950	344414	57.49	19100	19560	18910	24800	13370	19100	19250.19	3.99	0	42228	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10125	-29.81	3.12	12	0.65	-641.00	6131.00	32000	20221115	-40.28	13500	20230726	41.56	23200	-17.63	20230313	13500	41.56	20230726	32000	-40.28	20221115	13500	41.56	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
101	20230814	130316	57	100.00	KOSPI200	의약품	N	N	N	N	N	19160	60	2	0.31	6134708360	318588	53.18	19100	19560	18910	24800	13370	19100	19256.03	3.99	0	36972	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10152	-29.89	3.13	12	0.60	-641.00	6131.00	32000	20221115	-40.12	13500	20230726	41.93	23200	-17.41	20230313	13500	41.93	20230726	32000	-40.12	20221115	13500	41.93	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
102	20230814	120315	57	100.00	KOSPI200	의약품	N	N	N	N	N	19190	90	2	0.47	5436004990	282102	47.09	19100	19560	18910	24800	13370	19100	19269.77	3.99	0	39381	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10168	-29.94	3.13	12	0.53	-641.00	6131.00	32000	20221115	-40.03	13500	20230726	42.15	23200	-17.28	20230313	13500	42.15	20230726	32000	-40.03	20221115	13500	42.15	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
103	20230814	110315	57	100.00	KOSPI200	의약품	N	N	N	N	N	19430	330	2	1.73	4711477390	244418	40.80	19100	19560	18910	24800	13370	19100	19276.46	3.99	0	47354	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10295	-30.31	3.17	12	0.46	-641.00	6131.00	32000	20221115	-39.28	13500	20230726	43.93	23200	-16.25	20230313	13500	43.93	20230726	32000	-39.28	20221115	13500	43.93	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
104	20230814	100315	57	100.00	KOSPI200	의약품	N	N	N	N	N	19150	50	2	0.26	2913148160	151594	25.30	19100	19500	18910	24800	13370	19100	19216.94	3.99	0	6651	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10147	-29.88	3.12	12	0.29	-641.00	6131.00	32000	20221115	-40.16	13500	20230726	41.85	23200	-17.46	20230313	13500	41.85	20230726	32000	-40.16	20221115	13500	41.85	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
105	20230814	090314	57	100.00	KOSPI200	의약품	N	N	N	N	N	19450	350	2	1.83	485952020	25179	4.20	19100	19500	19100	24800	13370	19100	19301.53	3.99	0	2208	19960	19530	19030	18600	18100	19280	18350	265	5715	500	13750	10	1	52984990	10306	-30.34	3.17	12	0.05	-641.00	6131.00	32000	20221115	-39.22	13500	20230726	44.07	23200	-16.16	20230313	13500	44.07	20230726	32000	-39.22	20221115	13500	44.07	20230726	0.82	Y	019170	500	264 억	2111755	N	N	42915	N	N
106	20230811	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	19100	-300	5	-1.55	11235911170	591940	91.77	19290	19460	18530	25200	13580	19400	18981.26	3.92	0	38852	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10120	-29.80	3.12	12	1.12	-641.00	6131.00	32000	20221115	-40.31	13500	20230726	41.48	23200	-17.67	20230313	13500	41.48	20230726	32000	-40.31	20221115	13500	41.48	20230726	0.85	Y	019170	500	264 억	2074521	N	N	42815	N	N
107	20230811	150312	57	100.00	KOSPI200	의약품	N	N	N	N	N	19220	-180	5	-0.93	10414379850	549018	85.12	19290	19460	18530	25200	13580	19400	18969.05	3.92	0	33157	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10184	-29.98	3.13	12	1.04	-641.00	6131.00	32000	20221115	-39.94	13500	20230726	42.37	23200	-17.16	20230313	13500	42.37	20230726	32000	-39.94	20221115	13500	42.37	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
108	20230811	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	19270	-130	5	-0.67	9166884510	484310	75.09	19290	19460	18530	25200	13580	19400	18927.66	3.92	0	24750	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10210	-30.06	3.14	12	0.91	-641.00	6131.00	32000	20221115	-39.78	13500	20230726	42.74	23200	-16.94	20230313	13500	42.74	20230726	32000	-39.78	20221115	13500	42.74	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
109	20230811	130313	57	100.00	KOSPI200	의약품	N	N	N	N	N	19250	-150	5	-0.77	7798437610	413350	64.08	19290	19380	18530	25200	13580	19400	18866.34	3.92	0	5957	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10200	-30.03	3.14	12	0.78	-641.00	6131.00	32000	20221115	-39.84	13500	20230726	42.59	23200	-17.03	20230313	13500	42.59	20230726	32000	-39.84	20221115	13500	42.59	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
110	20230811	120311	57	100.00	KOSPI200	의약품	N	N	N	N	N	19170	-230	5	-1.19	6651962290	353583	54.82	19290	19300	18530	25200	13580	19400	18812.91	3.92	0	-26013	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10157	-29.91	3.13	12	0.67	-641.00	6131.00	32000	20221115	-40.09	13500	20230726	42.00	23200	-17.37	20230313	13500	42.00	20230726	32000	-40.09	20221115	13500	42.00	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
111	20230811	110309	57	100.00	KOSPI200	의약품	N	N	N	N	N	18870	-530	5	-2.73	5541292540	295283	45.78	19290	19300	18530	25200	13580	19400	18765.90	3.92	0	-48641	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	9998	-29.44	3.08	12	0.56	-641.00	6131.00	32000	20221115	-41.03	13500	20230726	39.78	23200	-18.66	20230313	13500	39.78	20230726	32000	-41.03	20221115	13500	39.78	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
112	20230811	100309	57	100.00	KOSPI200	의약품	N	N	N	N	N	18680	-720	5	-3.71	3865594960	205718	31.89	19290	19300	18530	25200	13580	19400	18790.55	3.92	0	-38348	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	9898	-29.14	3.05	12	0.39	-641.00	6131.00	32000	20221115	-41.62	13500	20230726	38.37	23200	-19.48	20230313	13500	38.37	20230726	32000	-41.62	20221115	13500	38.37	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
113	20230811	090311	57	100.00	KOSPI200	의약품	N	N	N	N	N	18910	-490	5	-2.53	577693160	30217	4.68	19290	19300	18880	25200	13580	19400	19117.54	3.92	0	-14530	20080	19740	19240	18900	18400	19910	19070	265	5810	500	13960	10	1	52984990	10019	-29.50	3.08	12	0.06	-641.00	6131.00	32000	20221115	-40.91	13500	20230726	40.07	23200	-18.49	20230313	13500	40.07	20230726	32000	-40.91	20221115	13500	40.07	20230726	0.85	Y	019170	500	264 억	2074521	N	N	33480	N	N
114	20230810	160310	57	100.00	KOSPI200	의약품	N	N	N	N	N	19400	260	2	1.36	12253400690	638391	53.01	18830	19580	18740	24850	13400	19140	19193.71	3.83	0	64314	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10279	-30.27	3.16	12	1.20	-641.00	6131.00	32000	20221115	-39.38	13500	20230726	43.70	23200	-16.38	20230313	13500	43.70	20230726	32000	-39.38	20221115	13500	43.70	20230726	0.86	Y	019170	500	264 억	2031442	N	N	33480	N	N
115	20230810	150309	57	100.00	KOSPI200	의약품	N	N	N	N	N	19420	280	2	1.46	11108610550	579407	48.11	18830	19580	18740	24850	13400	19140	19172.42	3.83	0	60793	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10290	-30.30	3.17	12	1.09	-641.00	6131.00	32000	20221115	-39.31	13500	20230726	43.85	23200	-16.29	20230313	13500	43.85	20230726	32000	-39.31	20221115	13500	43.85	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
116	20230810	140309	57	100.00	KOSPI200	의약품	N	N	N	N	N	19310	170	2	0.89	9284309870	485232	40.29	18830	19580	18740	24850	13400	19140	19133.74	3.83	0	44307	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10231	-30.12	3.15	12	0.92	-641.00	6131.00	32000	20221115	-39.66	13500	20230726	43.04	23200	-16.77	20230313	13500	43.04	20230726	32000	-39.66	20221115	13500	43.04	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
117	20230810	130306	57	100.00	KOSPI200	의약품	N	N	N	N	N	19180	40	2	0.21	7443210460	389889	32.38	18830	19580	18740	24850	13400	19140	19090.49	3.83	0	9994	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10163	-29.92	3.13	12	0.74	-641.00	6131.00	32000	20221115	-40.06	13500	20230726	42.07	23200	-17.33	20230313	13500	42.07	20230726	32000	-40.06	20221115	13500	42.07	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
118	20230810	120309	57	100.00	KOSPI200	의약품	N	N	N	N	N	19260	120	2	0.63	6553554520	343540	28.53	18830	19580	18740	24850	13400	19140	19076.40	3.83	0	5805	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10205	-30.05	3.14	12	0.65	-641.00	6131.00	32000	20221115	-39.81	13500	20230726	42.67	23200	-16.98	20230313	13500	42.67	20230726	32000	-39.81	20221115	13500	42.67	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
119	20230810	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	18920	-220	5	-1.15	5351609540	280455	23.29	18830	19580	18740	24850	13400	19140	19081.73	3.83	0	-12214	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10025	-29.52	3.09	12	0.53	-641.00	6131.00	32000	20221115	-40.88	13500	20230726	40.15	23200	-18.45	20230313	13500	40.15	20230726	32000	-40.88	20221115	13500	40.15	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
120	20230810	100311	57	100.00	KOSPI200	의약품	N	N	N	N	N	19010	-130	5	-0.68	4208929530	220459	18.31	18830	19580	18740	24850	13400	19140	19091.50	3.83	0	-7136	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	10072	-29.66	3.10	12	0.42	-641.00	6131.00	32000	20221115	-40.59	13500	20230726	40.81	23200	-18.06	20230313	13500	40.81	20230726	32000	-40.59	20221115	13500	40.81	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
121	20230810	090311	57	100.00	KOSPI200	의약품	N	N	N	N	N	18830	-310	5	-1.62	477640540	25397	2.11	18830	18890	18740	24850	13400	19140	18796.90	3.83	0	2632	20706	19922	18936	18152	17166	20315	18545	265	5725	500	13780	10	1	52984990	9977	-29.38	3.07	12	0.05	-641.00	6131.00	32000	20221115	-41.16	13500	20230726	39.48	23200	-18.84	20230313	13500	39.48	20230726	32000	-41.16	20221115	13500	39.48	20230726	0.86	Y	019170	500	264 억	2031442	N	N	44203	N	N
122	20230809	160309	57	100.00	KOSPI200	의약품	N	N	N	N	N	19140	1040	2	5.75	22785769760	1187642	169.06	17980	19720	17950	23500	12670	18100	19185.98	3.36	0	229831	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10141	-29.86	3.12	12	2.24	-641.00	6131.00	32000	20221115	-40.19	13500	20230726	41.78	23200	-17.50	20230313	13500	41.78	20230726	32000	-40.19	20221115	13500	41.78	20230726	0.83	Y	019170	500	264 억	1781402	N	N	43181	N	N
123	20230809	150307	57	100.00	KOSPI200	의약품	N	N	N	N	N	19160	1060	2	5.86	21896293780	1141207	162.45	17980	19720	17950	23500	12670	18100	19187.06	3.36	0	218117	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10152	-29.89	3.13	12	2.15	-641.00	6131.00	32000	20221115	-40.12	13500	20230726	41.93	23200	-17.41	20230313	13500	41.93	20230726	32000	-40.12	20221115	13500	41.93	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
124	20230809	140306	57	100.00	KOSPI200	의약품	N	N	N	N	N	19090	990	2	5.47	20901557530	1089368	155.07	17980	19720	17950	23500	12670	18100	19186.97	3.36	0	203512	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10115	-29.78	3.11	12	2.06	-641.00	6131.00	32000	20221115	-40.34	13500	20230726	41.41	23200	-17.72	20230313	13500	41.41	20230726	32000	-40.34	20221115	13500	41.41	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
125	20230809	130311	57	100.00	KOSPI200	의약품	N	N	N	N	N	19100	1000	2	5.52	19872842210	1035628	147.42	17980	19720	17950	23500	12670	18100	19189.28	3.36	0	188566	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10120	-29.80	3.12	12	1.95	-641.00	6131.00	32000	20221115	-40.31	13500	20230726	41.48	23200	-17.67	20230313	13500	41.48	20230726	32000	-40.31	20221115	13500	41.48	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
126	20230809	120311	57	100.00	KOSPI200	의약품	N	N	N	N	N	19350	1250	2	6.91	18372711200	957328	136.28	17980	19720	17950	23500	12670	18100	19191.78	3.36	0	169011	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10253	-30.19	3.16	12	1.81	-641.00	6131.00	32000	20221115	-39.53	13500	20230726	43.33	23200	-16.59	20230313	13500	43.33	20230726	32000	-39.53	20221115	13500	43.33	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
127	20230809	110309	57	100.00	KOSPI200	의약품	N	N	N	N	N	19250	1150	2	6.35	16420239730	856093	121.87	17980	19720	17950	23500	12670	18100	19180.57	3.36	0	135187	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10200	-30.03	3.14	12	1.62	-641.00	6131.00	32000	20221115	-39.84	13500	20230726	42.59	23200	-17.03	20230313	13500	42.59	20230726	32000	-39.84	20221115	13500	42.59	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
128	20230809	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	19360	1260	2	6.96	11127770380	584443	83.20	17980	19610	17950	23500	12670	18100	19040.13	3.36	0	77365	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	10258	-30.20	3.16	12	1.10	-641.00	6131.00	32000	20221115	-39.50	13500	20230726	43.41	23200	-16.55	20230313	13500	43.41	20230726	32000	-39.50	20221115	13500	43.41	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
129	20230809	090306	57	100.00	KOSPI200	의약품	N	N	N	N	N	18650	550	2	3.04	1121909320	61029	8.69	17980	18750	17950	23500	12670	18100	18383.70	3.36	0	21355	19506	18802	18406	17702	17306	18605	17505	265	5415	500	13030	10	1	52984990	9882	-29.10	3.04	12	0.12	-641.00	6131.00	32000	20221115	-41.72	13500	20230726	38.15	23200	-19.61	20230313	13500	38.15	20230726	32000	-41.72	20221115	13500	38.15	20230726	0.83	Y	019170	500	264 억	1781402	N	N	41111	N	N
130	20230808	160312	57	100.00	KOSPI200	의약품	N	N	N	N	N	18100	-870	5	-4.59	12784123360	692906	84.88	18800	19110	18010	24650	13280	18970	18451.05	3.23	27	72798	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9590	-28.24	2.95	12	1.31	-641.00	6131.00	32000	20221115	-43.44	13500	20230726	34.07	23200	-21.98	20230313	13500	34.07	20230726	32000	-43.44	20221115	13500	34.07	20230726	0.82	Y	019170	500	264 억	1708824	N	N	41111	N	N
131	20230808	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	18110	-860	5	-4.53	11886491180	643358	78.81	18800	19110	18010	24650	13280	18970	18475.61	3.23	27	52832	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9596	-28.25	2.95	12	1.21	-641.00	6131.00	32000	20221115	-43.41	13500	20230726	34.15	23200	-21.94	20230313	13500	34.15	20230726	32000	-43.41	20221115	13500	34.15	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
132	20230808	140306	57	100.00	KOSPI200	의약품	N	N	N	N	N	18230	-740	5	-3.90	10026851940	540785	66.24	18800	19110	18150	24650	13280	18970	18541.20	3.23	27	40433	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9659	-28.44	2.97	12	1.02	-641.00	6131.00	32000	20221115	-43.03	13500	20230726	35.04	23200	-21.42	20230313	13500	35.04	20230726	32000	-43.03	20221115	13500	35.04	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
133	20230808	130304	57	100.00	KOSPI200	의약품	N	N	N	N	N	18380	-590	5	-3.11	8378588760	450467	55.18	18800	19110	18350	24650	13280	18970	18599.69	3.23	27	40756	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9739	-28.67	3.00	12	0.85	-641.00	6131.00	32000	20221115	-42.56	13500	20230726	36.15	23200	-20.78	20230313	13500	36.15	20230726	32000	-42.56	20221115	13500	36.15	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
134	20230808	120306	57	100.00	KOSPI200	의약품	N	N	N	N	N	18490	-480	5	-2.53	7728992120	415190	50.86	18800	19110	18350	24650	13280	18970	18615.45	3.23	27	40334	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9797	-28.85	3.02	12	0.78	-641.00	6131.00	32000	20221115	-42.22	13500	20230726	36.96	23200	-20.30	20230313	13500	36.96	20230726	32000	-42.22	20221115	13500	36.96	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
135	20230808	110305	57	100.00	KOSPI200	의약품	N	N	N	N	N	18380	-590	5	-3.11	6624612650	355366	43.53	18800	19110	18380	24650	13280	18970	18641.55	3.23	27	23175	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9739	-28.67	3.00	12	0.67	-641.00	6131.00	32000	20221115	-42.56	13500	20230726	36.15	23200	-20.78	20230313	13500	36.15	20230726	32000	-42.56	20221115	13500	36.15	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
136	20230808	100308	57	100.00	KOSPI200	의약품	N	N	N	N	N	18630	-340	5	-1.79	4691892980	250799	30.72	18800	19110	18440	24650	13280	18970	18707.66	3.23	27	17914	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9871	-29.06	3.04	12	0.47	-641.00	6131.00	32000	20221115	-41.78	13500	20230726	38.00	23200	-19.70	20230313	13500	38.00	20230726	32000	-41.78	20221115	13500	38.00	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
137	20230808	090307	57	100.00	KOSPI200	의약품	N	N	N	N	N	18620	-350	5	-1.85	664957200	35497	4.35	18800	18850	18540	24650	13280	18970	18731.97	3.23	27	999	20563	19766	19183	18386	17803	19475	18095	265	5685	500	13650	10	1	52984990	9866	-29.05	3.04	12	0.07	-641.00	6131.00	32000	20221115	-41.81	13500	20230726	37.93	23200	-19.74	20230313	13500	37.93	20230726	32000	-41.81	20221115	13500	37.93	20230726	0.82	Y	019170	500	264 억	1708824	N	N	76890	N	N
138	20230807	160306	57	100.00	KOSPI200	의약품	N	N	N	N	N	18970	-780	5	-3.95	15426233440	806386	30.10	19520	19980	18600	25650	13830	19750	19129.49	2.96	0	24842	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	10051	-29.59	3.09	12	1.52	-641.00	6131.00	32000	20221115	-40.72	13500	20230726	40.52	23200	-18.23	20230313	13500	40.52	20230726	32000	-40.72	20221115	13500	40.52	20230726	0.88	Y	019170	500	264 억	1565778	N	N	76890	N	N
139	20230807	150304	57	100.00	KOSPI200	의약품	N	N	N	N	N	18860	-890	5	-4.51	14615550000	763551	28.51	19520	19980	18600	25650	13830	19750	19140.75	2.96	0	14910	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	9993	-29.42	3.08	12	1.44	-641.00	6131.00	32000	20221115	-41.06	13500	20230726	39.70	23200	-18.71	20230313	13500	39.70	20230726	32000	-41.06	20221115	13500	39.70	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
140	20230807	140306	57	100.00	KOSPI200	의약품	N	N	N	N	N	18830	-920	5	-4.66	13337441710	695752	25.97	19520	19980	18600	25650	13830	19750	19168.98	2.96	0	19735	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	9977	-29.38	3.07	12	1.31	-641.00	6131.00	32000	20221115	-41.16	13500	20230726	39.48	23200	-18.84	20230313	13500	39.48	20230726	32000	-41.16	20221115	13500	39.48	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
141	20230807	130304	57	100.00	KOSPI200	의약품	N	N	N	N	N	18930	-820	5	-4.15	11392898530	592190	22.11	19520	19980	18600	25650	13830	19750	19237.72	2.96	0	19799	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	10030	-29.53	3.09	12	1.12	-641.00	6131.00	32000	20221115	-40.84	13500	20230726	40.22	23200	-18.41	20230313	13500	40.22	20230726	32000	-40.84	20221115	13500	40.22	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
142	20230807	120304	57	100.00	KOSPI200	의약품	N	N	N	N	N	19160	-590	5	-2.99	10307214510	535090	19.98	19520	19980	18600	25650	13830	19750	19261.66	2.96	0	15187	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	10152	-29.89	3.13	12	1.01	-641.00	6131.00	32000	20221115	-40.12	13500	20230726	41.93	23200	-17.41	20230313	13500	41.93	20230726	32000	-40.12	20221115	13500	41.93	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
143	20230807	110301	57	100.00	KOSPI200	의약품	N	N	N	N	N	19180	-570	5	-2.89	8521399820	441245	16.47	19520	19980	18600	25650	13830	19750	19311.17	2.96	0	4180	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	10163	-29.92	3.13	12	0.83	-641.00	6131.00	32000	20221115	-40.06	13500	20230726	42.07	23200	-17.33	20230313	13500	42.07	20230726	32000	-40.06	20221115	13500	42.07	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
144	20230807	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	19420	-330	5	-1.67	6755976580	349465	13.05	19520	19980	18600	25650	13830	19750	19331.14	2.96	0	3181	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	10290	-30.30	3.17	12	0.66	-641.00	6131.00	32000	20221115	-39.31	13500	20230726	43.85	23200	-16.29	20230313	13500	43.85	20230726	32000	-39.31	20221115	13500	43.85	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
145	20230807	090305	57	100.00	KOSPI200	의약품	N	N	N	N	N	18840	-910	5	-4.61	1710273040	89520	3.34	19520	19520	18600	25650	13830	19750	19097.60	2.96	0	-1826	23236	21492	20256	18512	17276	20875	17895	265	5910	500	14220	10	1	52984990	9982	-29.39	3.07	12	0.17	-641.00	6131.00	32000	20221115	-41.12	13500	20230726	39.56	23200	-18.79	20230313	13500	39.56	20230726	32000	-41.12	20221115	13500	39.56	20230726	0.88	Y	019170	500	264 억	1565778	N	N	259184	N	N
146	20230804	160303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19750	50	2	0.25	54255312130	2656882	58.36	21500	22000	19020	25600	13790	19700	20421.49	3.43	0	-281378	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10465	-30.81	3.22	12	5.01	-641.00	6131.00	32000	20221115	-38.28	13500	20230726	46.30	23200	-14.87	20230313	13500	46.30	20230726	32000	-38.28	20221115	13500	46.30	20230726	0.77	Y	019170	500	264 억	1818550	N	N	259184	N	N
147	20230804	150304	57	100.00	KOSPI200	의약품	N	N	N	N	N	19450	-250	5	-1.27	52396587350	2561755	56.27	21500	22000	19020	25600	13790	19700	20453.40	3.43	0	-287504	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10306	-30.34	3.17	12	4.83	-641.00	6131.00	32000	20221115	-39.22	13500	20230726	44.07	23200	-16.16	20230313	13500	44.07	20230726	32000	-39.22	20221115	13500	44.07	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
148	20230804	140306	57	100.00	KOSPI200	의약품	N	N	N	N	N	19710	10	2	0.05	49655405920	2422118	53.21	21500	22000	19020	25600	13790	19700	20500.82	3.43	0	-278987	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10443	-30.75	3.21	12	4.57	-641.00	6131.00	32000	20221115	-38.41	13500	20230726	46.00	23200	-15.04	20230313	13500	46.00	20230726	32000	-38.41	20221115	13500	46.00	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
149	20230804	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19490	-210	5	-1.07	45320946020	2203126	48.40	21500	22000	19020	25600	13790	19700	20571.20	3.43	0	-261076	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10327	-30.41	3.18	12	4.16	-641.00	6131.00	32000	20221115	-39.09	13500	20230726	44.37	23200	-15.99	20230313	13500	44.37	20230726	32000	-39.09	20221115	13500	44.37	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
150	20230804	120303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19630	-70	5	-0.36	40490716850	1952751	42.90	21500	22000	19600	25600	13790	19700	20735.22	3.43	0	-262459	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10401	-30.62	3.20	12	3.69	-641.00	6131.00	32000	20221115	-38.66	13500	20230726	45.41	23200	-15.39	20230313	13500	45.41	20230726	32000	-38.66	20221115	13500	45.41	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
151	20230804	110303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19990	290	2	1.47	36851924940	1769002	38.86	21500	22000	19760	25600	13790	19700	20832.04	3.43	0	-245652	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	10	1	52984990	10592	-31.19	3.26	12	3.34	-641.00	6131.00	32000	20221115	-37.53	13500	20230726	48.07	23200	-13.84	20230313	13500	48.07	20230726	32000	-37.53	20221115	13500	48.07	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
152	20230804	100300	57	100.00	KOSPI200	의약품	N	N	N	N	N	20150	450	2	2.28	31471987700	1500087	32.95	21500	22000	20050	25600	13790	19700	20980.11	3.43	0	-220464	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	50	1	52984990	10676	-31.44	3.29	12	2.83	-641.00	6131.00	32000	20221115	-37.03	13500	20230726	49.26	23200	-13.15	20230313	13500	49.26	20230726	32000	-37.03	20221115	13500	49.26	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
153	20230804	090300	57	100.00	KOSPI200	의약품	N	N	N	N	N	21750	2050	2	10.41	5634819800	262613	5.77	21500	21900	21000	25600	13790	19700	21456.74	3.43	0	-40001	23866	21782	19866	17782	15866	22825	18825	265	5905	500	14180	50	1	52984990	11524	-33.93	3.55	12	0.50	-641.00	6131.00	32000	20221115	-32.03	13500	20230726	61.11	23200	-6.25	20230313	13500	61.11	20230726	32000	-32.03	20221115	13500	61.11	20230726	0.77	Y	019170	500	264 억	1818550	N	N	175380	N	N
154	20230803	160301	57	100.00	KOSPI200	의약품	N	N	N	N	N	19700	900	2	4.79	86978617930	4326668	263.55	18570	21950	17950	24400	13160	18800	20103.31	3.65	0	-118144	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	10	1	52984990	10438	-30.73	3.21	12	8.17	-641.00	6131.00	32000	20221115	-38.44	13500	20230726	45.93	23200	-15.09	20230313	13500	45.93	20230726	32000	-38.44	20221115	13500	45.93	20230726	0.75	Y	019170	500	264 억	1932554	N	N	175174	N	N
155	20230803	150303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19990	1190	2	6.33	84685815940	4210634	256.48	18570	21950	17950	24400	13160	18800	20112.65	3.65	0	-142229	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	10	1	52984990	10592	-31.19	3.26	12	7.95	-641.00	6131.00	32000	20221115	-37.53	13500	20230726	48.07	23200	-13.84	20230313	13500	48.07	20230726	32000	-37.53	20221115	13500	48.07	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
156	20230803	140300	57	100.00	KOSPI200	의약품	N	N	N	N	N	19580	780	2	4.15	81043877220	4027469	245.32	18570	21950	17950	24400	13160	18800	20123.08	3.65	0	-170754	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	10	1	52984990	10374	-30.55	3.19	12	7.60	-641.00	6131.00	32000	20221115	-38.81	13500	20230726	45.04	23200	-15.60	20230313	13500	45.04	20230726	32000	-38.81	20221115	13500	45.04	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
157	20230803	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	20050	1250	2	6.65	75671183560	3755617	228.76	18570	21950	17950	24400	13160	18800	20149.13	3.65	0	-163359	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	50	1	52984990	10623	-31.28	3.27	12	7.09	-641.00	6131.00	32000	20221115	-37.34	13500	20230726	48.52	23200	-13.58	20230313	13500	48.52	20230726	32000	-37.34	20221115	13500	48.52	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
158	20230803	120302	57	100.00	KOSPI200	의약품	N	N	N	N	N	20150	1350	2	7.18	70267893540	3488097	212.47	18570	21950	17950	24400	13160	18800	20145.41	3.65	0	-204999	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	50	1	52984990	10676	-31.44	3.29	12	6.58	-641.00	6131.00	32000	20221115	-37.03	13500	20230726	49.26	23200	-13.15	20230313	13500	49.26	20230726	32000	-37.03	20221115	13500	49.26	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
159	20230803	110300	57	100.00	KOSPI200	의약품	N	N	N	N	N	20500	1700	2	9.04	59728285210	2963871	180.54	18570	21950	17950	24400	13160	18800	20152.54	3.65	0	-202957	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	50	1	52984990	10862	-31.98	3.34	12	5.59	-641.00	6131.00	32000	20221115	-35.94	13500	20230726	51.85	23200	-11.64	20230313	13500	51.85	20230726	32000	-35.94	20221115	13500	51.85	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
160	20230803	100300	57	100.00	KOSPI200	의약품	N	N	N	N	N	18290	-510	5	-2.71	7569224260	414474	25.25	18570	18780	17950	24400	13160	18800	18261.05	3.65	0	-21284	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	10	1	52984990	9691	-28.53	2.98	12	0.78	-641.00	6131.00	32000	20221115	-42.84	13500	20230726	35.48	23200	-21.16	20230313	13500	35.48	20230726	32000	-42.84	20221115	13500	35.48	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
161	20230803	090300	57	100.00	KOSPI200	의약품	N	N	N	N	N	18560	-240	5	-1.28	878342910	47632	2.90	18570	18580	18250	24400	13160	18800	18433.10	3.65	0	4222	20666	19732	18976	18042	17286	19355	17665	265	5620	500	13530	10	1	52984990	9834	-28.95	3.03	12	0.09	-641.00	6131.00	32000	20221115	-42.00	13500	20230726	37.48	23200	-20.00	20230313	13500	37.48	20230726	32000	-42.00	20221115	13500	37.48	20230726	0.75	Y	019170	500	264 억	1932554	N	N	171388	N	N
162	20230802	160301	57	100.00	KOSPI200	의약품	N	N	N	N	N	18800	-1500	5	-7.39	30673623910	1622905	31.50	19900	19910	18220	26350	14250	20300	18896.44	3.91	0	-182362	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9961	-29.33	3.07	12	3.06	-641.00	6131.00	32000	20221115	-41.25	13500	20230726	39.26	23200	-18.97	20230313	13500	39.26	20230726	32000	-41.25	20221115	13500	39.26	20230726	0.74	Y	019170	500	264 억	2073924	N	N	171388	N	N
163	20230802	150302	57	100.00	KOSPI200	의약품	N	N	N	N	N	18600	-1700	5	-8.37	28115393890	1487466	28.87	19900	19910	18220	26350	14250	20300	18896.89	3.91	0	-172212	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9855	-29.02	3.03	12	2.81	-641.00	6131.00	32000	20221115	-41.88	13500	20230726	37.78	23200	-19.83	20230313	13500	37.78	20230726	32000	-41.88	20221115	13500	37.78	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
164	20230802	140302	57	100.00	KOSPI200	의약품	N	N	N	N	N	18570	-1730	5	-8.52	25666646370	1355410	26.31	19900	19910	18220	26350	14250	20300	18931.47	3.91	0	-161735	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9839	-28.97	3.03	12	2.56	-641.00	6131.00	32000	20221115	-41.97	13500	20230726	37.56	23200	-19.96	20230313	13500	37.56	20230726	32000	-41.97	20221115	13500	37.56	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
165	20230802	130300	57	100.00	KOSPI200	의약품	N	N	N	N	N	18510	-1790	5	-8.82	22587919980	1187803	23.05	19900	19910	18480	26350	14250	20300	19011.21	3.91	0	-148516	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9808	-28.88	3.02	12	2.24	-641.00	6131.00	32000	20221115	-42.16	13500	20230726	37.11	23200	-20.22	20230313	13500	37.11	20230726	32000	-42.16	20221115	13500	37.11	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
166	20230802	120258	57	100.00	KOSPI200	의약품	N	N	N	N	N	18510	-1790	5	-8.82	20782370850	1090529	21.16	19900	19910	18480	26350	14250	20300	19051.51	3.91	0	-119155	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9808	-28.88	3.02	12	2.06	-641.00	6131.00	32000	20221115	-42.16	13500	20230726	37.11	23200	-20.22	20230313	13500	37.11	20230726	32000	-42.16	20221115	13500	37.11	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
167	20230802	110257	57	100.00	KOSPI200	의약품	N	N	N	N	N	18700	-1600	5	-7.88	17679157820	923935	17.93	19900	19910	18630	26350	14250	20300	19128.39	3.91	0	-110018	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	9908	-29.17	3.05	12	1.74	-641.00	6131.00	32000	20221115	-41.56	13500	20230726	38.52	23200	-19.40	20230313	13500	38.52	20230726	32000	-41.56	20221115	13500	38.52	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
168	20230802	100259	57	100.00	KOSPI200	의약품	N	N	N	N	N	19110	-1190	5	-5.86	12831143460	667285	12.95	19900	19910	18810	26350	14250	20300	19220.92	3.91	0	-80675	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	10125	-29.81	3.12	12	1.26	-641.00	6131.00	32000	20221115	-40.28	13500	20230726	41.56	23200	-17.63	20230313	13500	41.56	20230726	32000	-40.28	20221115	13500	41.56	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
169	20230802	090258	57	100.00	KOSPI200	의약품	N	N	N	N	N	19380	-920	5	-4.53	2441611060	124542	2.42	19900	19910	19200	26350	14250	20300	19576.09	3.91	0	-15433	22866	21582	19716	18432	16566	22225	19075	265	6050	500	14610	10	1	52984990	10268	-30.23	3.16	12	0.24	-641.00	6131.00	32000	20221115	-39.44	13500	20230726	43.56	23200	-16.47	20230313	13500	43.56	20230726	32000	-39.44	20221115	13500	43.56	20230726	0.74	Y	019170	500	264 억	2073924	N	N	126329	N	N
170	20230801	160300	57	100.00	KOSPI200	의약품	N	N	N	N	N	20300	2480	2	13.92	101321013050	5119795	176.63	18000	21000	17850	23150	12480	17820	19789.62	3.76	0	102993	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	50	1	52984990	10756	-31.67	3.31	12	9.66	-641.00	6131.00	32000	20221115	-36.56	13500	20230726	50.37	23200	-12.50	20230313	13500	50.37	20230726	32000	-36.56	20221115	13500	50.37	20230726	0.59	Y	019170	500	264 억	1994156	N	N	126329	N	N
171	20230801	150257	57	100.00	KOSPI200	의약품	N	N	N	N	N	20050	2230	2	12.51	98020053930	4955929	170.97	18000	21000	17850	23150	12480	17820	19778.34	3.76	0	99490	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	50	1	52984990	10623	-31.28	3.27	12	9.35	-641.00	6131.00	32000	20221115	-37.34	13500	20230726	48.52	23200	-13.58	20230313	13500	48.52	20230726	32000	-37.34	20221115	13500	48.52	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
172	20230801	140303	57	100.00	KOSPI200	의약품	N	N	N	N	N	19820	2000	2	11.22	91349086410	4623312	159.50	18000	21000	17850	23150	12480	17820	19758.37	3.76	0	82421	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	10	1	52984990	10502	-30.92	3.23	12	8.73	-641.00	6131.00	32000	20221115	-38.06	13500	20230726	46.81	23200	-14.57	20230313	13500	46.81	20230726	32000	-38.06	20221115	13500	46.81	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
173	20230801	130258	57	100.00	KOSPI200	의약품	N	N	N	N	N	19670	1850	2	10.38	82861319550	4197850	144.82	18000	21000	17850	23150	12480	17820	19738.99	3.76	0	119395	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	10	1	52984990	10422	-30.69	3.21	12	7.92	-641.00	6131.00	32000	20221115	-38.53	13500	20230726	45.70	23200	-15.22	20230313	13500	45.70	20230726	32000	-38.53	20221115	13500	45.70	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
174	20230801	120258	57	100.00	KOSPI200	의약품	N	N	N	N	N	20000	2180	2	12.23	75065970740	3805135	131.27	18000	21000	17850	23150	12480	17820	19727.55	3.76	0	147204	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	50	1	52984990	10597	-31.20	3.26	12	7.18	-641.00	6131.00	32000	20221115	-37.50	13500	20230726	48.15	23200	-13.79	20230313	13500	48.15	20230726	32000	-37.50	20221115	13500	48.15	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
175	20230801	110256	57	100.00	KOSPI200	의약품	N	N	N	N	N	20550	2730	2	15.32	52822585080	2712475	93.58	18000	20850	17850	23150	12480	17820	19473.95	3.76	0	178801	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	50	1	52984990	10888	-32.06	3.35	12	5.12	-641.00	6131.00	32000	20221115	-35.78	13500	20230726	52.22	23200	-11.42	20230313	13500	52.22	20230726	32000	-35.78	20221115	13500	52.22	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
176	20230801	100258	57	100.00	KOSPI200	의약품	N	N	N	N	N	19550	1730	2	9.71	25404448640	1341615	46.28	18000	19730	17850	23150	12480	17820	18935.73	3.76	0	108162	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	10	1	52984990	10359	-30.50	3.19	12	2.53	-641.00	6131.00	32000	20221115	-38.91	13500	20230726	44.81	23200	-15.73	20230313	13500	44.81	20230726	32000	-38.91	20221115	13500	44.81	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N
177	20230801	090256	57	100.00	KOSPI200	의약품	N	N	N	N	N	18130	310	2	1.74	1410259130	77854	2.69	18000	18270	17980	23150	12480	17820	18114.19	3.76	0	-7295	20513	19166	18053	16706	15593	19840	17380	265	5335	500	12830	10	1	52984990	9606	-28.28	2.96	12	0.15	-641.00	6131.00	32000	20221115	-43.34	13500	20230726	34.30	23200	-21.85	20230313	13500	34.30	20230726	32000	-43.34	20221115	13500	34.30	20230726	0.59	Y	019170	500	264 억	1994156	N	N	251610	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History