KissMeData/000100/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

85 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	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	20240731	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94400	-3200	5	-3.28	166990025200	1772281	223.09	98100	99000	89500	126800	68400	97600	94219.20	20.32	-73588	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	75717	56.46	3.39	12	2.21	1672.00	27867.00	100400	20240716	-5.98	52543	20231024	79.66	100400	-5.98	20240716	57500	64.17	20240201	100400	-5.98	20240716	54900	71.95	20231024	2.04	N	000100	1000	802 억	16300104	N	N	1147	N	N
3	20240731	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94800	-2800	5	-2.87	156912710800	1665656	209.67	98100	99000	89500	126800	68400	97600	94200.78	20.32	-106660	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	76038	56.70	3.40	12	2.08	1672.00	27867.00	100400	20240716	-5.58	52543	20231024	80.42	100400	-5.58	20240716	57500	64.87	20240201	100400	-5.58	20240716	54900	72.68	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
4	20240731	140103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	91100	-6500	5	-6.66	126009943800	1332199	167.70	98100	99000	89500	126800	68400	97600	94583.52	20.32	-123160	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	73070	54.49	3.27	12	1.66	1672.00	27867.00	100400	20240716	-9.26	52543	20231024	73.38	100400	-9.26	20240716	57500	58.43	20240201	100400	-9.26	20240716	54900	65.94	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
5	20240731	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95400	-2200	5	-2.25	69230657600	713643	89.83	98100	99000	94800	126800	68400	97600	97008.60	20.32	-148369	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	76519	57.06	3.42	12	0.89	1672.00	27867.00	100400	20240716	-4.98	52543	20231024	81.57	100400	-4.98	20240716	57500	65.91	20240201	100400	-4.98	20240716	54900	73.77	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
6	20240731	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	-1700	5	-1.74	56281921400	577771	72.73	98100	99000	95800	126800	68400	97600	97411.53	20.32	-129493	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	76920	57.36	3.44	12	0.72	1672.00	27867.00	100400	20240716	-4.48	52543	20231024	82.52	100400	-4.48	20240716	57500	66.78	20240201	100400	-4.48	20240716	54900	74.68	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
7	20240731	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	-800	5	-0.82	48114935900	492943	62.05	98100	99000	96400	126800	68400	97600	97607.53	20.32	-111441	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	77642	57.89	3.47	12	0.61	1672.00	27867.00	100400	20240716	-3.59	52543	20231024	84.23	100400	-3.59	20240716	57500	68.35	20240201	100400	-3.59	20240716	54900	76.32	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
8	20240731	100103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97600	0	3	0.00	38330787800	392059	49.35	98100	99000	96600	126800	68400	97600	97768.74	20.32	-80642	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	78284	58.37	3.50	12	0.49	1672.00	27867.00	100400	20240716	-2.79	52543	20231024	85.75	100400	-2.79	20240716	57500	69.74	20240201	100400	-2.79	20240716	54900	77.78	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
9	20240731	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97400	-200	5	-0.20	2632192200	26896	3.39	98100	98200	97400	126800	68400	97600	97886.28	20.32	-8093	99600	98600	96600	95600	93600	99100	96100	802	29200	1000	70270	100	1	80209064	78124	58.25	3.50	12	0.03	1672.00	27867.00	100400	20240716	-2.99	52543	20231024	85.37	100400	-2.99	20240716	57500	69.39	20240201	100400	-2.99	20240716	54900	77.41	20231024	2.04	N	000100	1000	802 억	16300104	N	N	906	N	N
10	20240730	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97600	1300	2	1.35	74869800600	777050	151.10	96300	97600	94600	125100	67500	96300	96347.71	20.32	-20471	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	78284	58.37	3.50	12	0.97	1672.00	27867.00	100400	20240716	-2.79	52543	20231024	85.75	100400	-2.79	20240716	57500	69.74	20240201	100400	-2.79	20240716	54900	77.78	20231024	2.06	N	000100	1000	802 억	16302186	N	N	906	N	N
11	20240730	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	400	2	0.42	67180269700	697949	135.71	96300	97600	94600	125100	67500	96300	96253.82	20.32	6027	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	77562	57.83	3.47	12	0.87	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
12	20240730	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97200	900	2	0.93	56783737100	590114	114.75	96300	97600	94600	125100	67500	96300	96224.99	20.32	24838	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	77963	58.13	3.49	12	0.74	1672.00	27867.00	100400	20240716	-3.19	52543	20231024	84.99	100400	-3.19	20240716	57500	69.04	20240201	100400	-3.19	20240716	54900	77.05	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
13	20240730	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	0	3	0.00	40876670100	426414	82.92	96300	97000	94600	125100	67500	96300	95861.13	20.32	-5996	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	77241	57.60	3.46	12	0.53	1672.00	27867.00	100400	20240716	-4.08	52543	20231024	83.28	100400	-4.08	20240716	57500	67.48	20240201	100400	-4.08	20240716	54900	75.41	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
14	20240730	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	-400	5	-0.42	37096376200	386994	75.25	96300	97000	94600	125100	67500	96300	95857.39	20.32	-16466	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	76920	57.36	3.44	12	0.48	1672.00	27867.00	100400	20240716	-4.48	52543	20231024	82.52	100400	-4.48	20240716	57500	66.78	20240201	100400	-4.48	20240716	54900	74.68	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
15	20240730	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	400	2	0.42	30470799700	318349	61.90	96300	96700	94600	125100	67500	96300	95714.49	20.32	-20753	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	77562	57.83	3.47	12	0.40	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
16	20240730	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95500	-800	5	-0.83	23033827100	240969	46.86	96300	96600	94600	125100	67500	96300	95587.39	20.32	-46903	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	76600	57.12	3.43	12	0.30	1672.00	27867.00	100400	20240716	-4.88	52543	20231024	81.76	100400	-4.88	20240716	57500	66.09	20240201	100400	-4.88	20240716	54900	73.95	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
17	20240730	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96100	-200	5	-0.21	1169583100	12155	2.36	96300	96300	95900	125100	67500	96300	96220.28	20.32	-5494	97900	97100	96500	95700	95100	97500	96100	802	28800	1000	69330	100	1	80209064	77081	57.48	3.45	12	0.02	1672.00	27867.00	100400	20240716	-4.28	52543	20231024	82.90	100400	-4.28	20240716	57500	67.13	20240201	100400	-4.28	20240716	54900	75.05	20231024	2.06	N	000100	1000	802 억	16302186	N	N	577	N	N
18	20240729	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	600	2	0.63	49338638400	510722	87.74	96000	97300	95900	124400	67000	95700	96606.63	20.29	37696	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77241	57.60	3.46	12	0.64	1672.00	27867.00	100400	20240716	-4.08	52543	20231024	83.28	100400	-4.08	20240716	57500	67.48	20240201	100400	-4.08	20240716	54900	75.41	20231024	2.03	N	000100	1000	802 억	16270503	N	N	577	N	N
19	20240729	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96100	400	2	0.42	43166862400	446563	76.72	96000	97300	95900	124400	67000	95700	96664.74	20.29	43577	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77081	57.48	3.45	12	0.56	1672.00	27867.00	100400	20240716	-4.28	52543	20231024	82.90	100400	-4.28	20240716	57500	67.13	20240201	100400	-4.28	20240716	54900	75.05	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
20	20240729	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	600	2	0.63	38058119500	393460	67.59	96000	97300	95900	124400	67000	95700	96726.87	20.29	48095	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77241	57.60	3.46	12	0.49	1672.00	27867.00	100400	20240716	-4.08	52543	20231024	83.28	100400	-4.08	20240716	57500	67.48	20240201	100400	-4.08	20240716	54900	75.41	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
21	20240729	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96600	900	2	0.94	31128274900	321587	55.25	96000	97300	95900	124400	67000	95700	96795.92	20.29	49572	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77482	57.78	3.47	12	0.40	1672.00	27867.00	100400	20240716	-3.78	52543	20231024	83.85	100400	-3.78	20240716	57500	68.00	20240201	100400	-3.78	20240716	54900	75.96	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
22	20240729	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	1200	2	1.25	27574608100	284838	48.93	96000	97300	95900	124400	67000	95700	96808.17	20.29	48911	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77723	57.95	3.48	12	0.36	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
23	20240729	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	1000	2	1.04	21810614000	225398	38.72	96000	97300	95900	124400	67000	95700	96765.05	20.29	29690	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77562	57.83	3.47	12	0.28	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
24	20240729	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	1200	2	1.25	16861917900	174171	29.92	96000	97300	95900	124400	67000	95700	96812.64	20.29	27792	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77723	57.95	3.48	12	0.22	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
25	20240729	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96200	500	2	0.52	604128800	6290	1.08	96000	96400	96000	124400	67000	95700	96047.74	20.29	-2011	98233	96966	96233	94966	94233	96600	94600	802	28700	1000	68900	100	1	80209064	77161	57.54	3.45	12	0.01	1672.00	27867.00	100400	20240716	-4.18	52543	20231024	83.09	100400	-4.18	20240716	57500	67.30	20240201	100400	-4.18	20240716	54900	75.23	20231024	2.03	N	000100	1000	802 억	16270503	N	N	31209	N	N
26	20240726	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95700	200	2	0.21	55629603000	577335	63.81	95800	97500	95500	124100	66900	95500	96358.40	20.23	44580	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	76760	57.24	3.43	12	0.72	1672.00	27867.00	100400	20240716	-4.68	52543	20231024	82.14	100400	-4.68	20240716	57500	66.43	20240201	100400	-4.68	20240716	54900	74.32	20231024	1.98	N	000100	1000	802 억	16223015	N	N	31209	N	N
27	20240726	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95800	300	2	0.31	50377057900	522453	57.75	95800	97500	95500	124100	66900	95500	96424.33	20.23	40269	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	76840	57.30	3.44	12	0.65	1672.00	27867.00	100400	20240716	-4.58	52543	20231024	82.33	100400	-4.58	20240716	57500	66.61	20240201	100400	-4.58	20240716	54900	74.50	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
28	20240726	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	400	2	0.42	42988701400	445673	49.26	95800	97500	95500	124100	66900	95500	96458.23	20.23	29500	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	76920	57.36	3.44	12	0.56	1672.00	27867.00	100400	20240716	-4.48	52543	20231024	82.52	100400	-4.48	20240716	57500	66.78	20240201	100400	-4.48	20240716	54900	74.68	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
29	20240726	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96000	500	2	0.52	38141002700	395069	43.67	95800	97500	95600	124100	66900	95500	96542.99	20.23	27305	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	77001	57.42	3.44	12	0.49	1672.00	27867.00	100400	20240716	-4.38	52543	20231024	82.71	100400	-4.38	20240716	57500	66.96	20240201	100400	-4.38	20240716	54900	74.86	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
30	20240726	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95700	200	2	0.21	33536599800	347067	38.36	95800	97500	95600	124100	66900	95500	96629.04	20.23	31906	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	76760	57.24	3.43	12	0.43	1672.00	27867.00	100400	20240716	-4.68	52543	20231024	82.14	100400	-4.68	20240716	57500	66.43	20240201	100400	-4.68	20240716	54900	74.32	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
31	20240726	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	1400	2	1.47	24574051400	253791	28.05	95800	97500	95700	124100	66900	95500	96828.61	20.23	45011	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	77723	57.95	3.48	12	0.32	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
32	20240726	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	1400	2	1.47	19332320300	199690	22.07	95800	97500	95700	124100	66900	95500	96812.54	20.23	38426	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	77723	57.95	3.48	12	0.25	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
33	20240726	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96100	600	2	0.63	792485400	8265	0.91	95800	96200	95700	124100	66900	95500	95890.84	20.23	547	99833	97666	96333	94166	92833	97000	93500	802	28600	1000	68760	100	1	80209064	77081	57.48	3.45	12	0.01	1672.00	27867.00	100400	20240716	-4.28	52543	20231024	82.90	100400	-4.28	20240716	57500	67.13	20240201	100400	-4.28	20240716	54900	75.05	20231024	1.98	N	000100	1000	802 억	16223015	N	N	1442	N	N
34	20240725	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95500	-2300	5	-2.35	86460119900	892785	144.88	96600	98500	95000	127100	68500	97800	96846.92	20.29	-58998	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	76600	57.12	3.43	12	1.11	1672.00	27867.00	100400	20240716	-4.88	52543	20231024	81.76	100400	-4.88	20240716	57500	66.09	20240201	100400	-4.88	20240716	54900	73.95	20231024	1.99	N	000100	1000	802 억	16276429	N	N	1442	N	N
35	20240725	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96000	-1800	5	-1.84	78801062900	812630	131.88	96600	98500	95000	127100	68500	97800	96969.76	20.29	-81780	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	77001	57.42	3.44	12	1.01	1672.00	27867.00	100400	20240716	-4.38	52543	20231024	82.71	100400	-4.38	20240716	57500	66.96	20240201	100400	-4.38	20240716	54900	74.86	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
36	20240725	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96400	-1400	5	-1.43	73180753000	754040	122.37	96600	98500	95000	127100	68500	97800	97050.92	20.29	-85643	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	77322	57.66	3.46	12	0.94	1672.00	27867.00	100400	20240716	-3.98	52543	20231024	83.47	100400	-3.98	20240716	57500	67.65	20240201	100400	-3.98	20240716	54900	75.59	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
37	20240725	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95600	-2200	5	-2.25	68177867800	701817	113.89	96600	98500	95000	127100	68500	97800	97144.20	20.29	-84683	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	76680	57.18	3.43	12	0.87	1672.00	27867.00	100400	20240716	-4.78	52543	20231024	81.95	100400	-4.78	20240716	57500	66.26	20240201	100400	-4.78	20240716	54900	74.13	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
38	20240725	120101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96600	-1200	5	-1.23	59382764600	609856	98.97	96600	98500	95400	127100	68500	97800	97371.33	20.29	-72967	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	77482	57.78	3.47	12	0.76	1672.00	27867.00	100400	20240716	-3.78	52543	20231024	83.85	100400	-3.78	20240716	57500	68.00	20240201	100400	-3.78	20240716	54900	75.96	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
39	20240725	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97500	-300	5	-0.31	42609136300	435837	70.73	96600	98500	96600	127100	68500	97800	97763.87	20.29	-34356	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	78204	58.31	3.50	12	0.54	1672.00	27867.00	100400	20240716	-2.89	52543	20231024	85.56	100400	-2.89	20240716	57500	69.57	20240201	100400	-2.89	20240716	54900	77.60	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
40	20240725	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97700	-100	5	-0.10	31822831100	325301	52.79	96600	98500	96600	127100	68500	97800	97825.85	20.29	-21493	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	78364	58.43	3.51	12	0.41	1672.00	27867.00	100400	20240716	-2.69	52543	20231024	85.94	100400	-2.69	20240716	57500	69.91	20240201	100400	-2.69	20240716	54900	77.96	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
41	20240725	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97100	-700	5	-0.72	2363912300	24442	3.97	96600	97100	96600	127100	68500	97800	96686.10	20.29	-1577	99533	98666	97433	96566	95333	99100	97000	802	29300	1000	70410	100	1	80209064	77883	58.07	3.48	12	0.03	1672.00	27867.00	100400	20240716	-3.29	52543	20231024	84.80	100400	-3.29	20240716	57500	68.87	20240201	100400	-3.29	20240716	54900	76.87	20231024	1.99	N	000100	1000	802 억	16276429	N	N	4302	N	N
42	20240724	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97800	1000	2	1.03	59335927900	611037	82.88	97200	98300	96200	125800	67800	96800	97106.19	20.30	-14938	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	78444	58.49	3.51	12	0.76	1672.00	27867.00	100400	20240716	-2.59	52543	20231024	86.13	100400	-2.59	20240716	57500	70.09	20240201	100400	-2.59	20240716	54900	78.14	20231024	2.00	N	000100	1000	802 억	16282475	N	N	4302	N	N
43	20240724	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97200	400	2	0.41	53630907100	552589	74.95	97200	98300	96200	125800	67800	96800	97054.01	20.30	-15783	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77963	58.13	3.49	12	0.69	1672.00	27867.00	100400	20240716	-3.19	52543	20231024	84.99	100400	-3.19	20240716	57500	69.04	20240201	100400	-3.19	20240716	54900	77.05	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
44	20240724	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97100	300	2	0.31	47158984500	486018	65.92	97200	98300	96200	125800	67800	96800	97031.49	20.30	-25072	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77883	58.07	3.48	12	0.61	1672.00	27867.00	100400	20240716	-3.29	52543	20231024	84.80	100400	-3.29	20240716	57500	68.87	20240201	100400	-3.29	20240716	54900	76.87	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
45	20240724	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	200	2	0.21	41839927200	431196	58.49	97200	98300	96200	125800	67800	96800	97032.42	20.30	-40830	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77803	58.01	3.48	12	0.54	1672.00	27867.00	100400	20240716	-3.39	52543	20231024	84.61	100400	-3.39	20240716	57500	68.70	20240201	100400	-3.39	20240716	54900	76.68	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
46	20240724	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	-100	5	-0.10	38450218400	396215	53.74	97200	98300	96200	125800	67800	96800	97043.99	20.30	-45715	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77562	57.83	3.47	12	0.49	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
47	20240724	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	0	3	0.00	32679190900	336566	45.65	97200	98300	96200	125800	67800	96800	97096.18	20.30	-36394	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77642	57.89	3.47	12	0.42	1672.00	27867.00	100400	20240716	-3.59	52543	20231024	84.23	100400	-3.59	20240716	57500	68.35	20240201	100400	-3.59	20240716	54900	76.32	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
48	20240724	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	200	2	0.21	20924355400	215629	29.25	97200	98300	96200	125800	67800	96800	97039.00	20.30	-38765	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77803	58.01	3.48	12	0.27	1672.00	27867.00	100400	20240716	-3.39	52543	20231024	84.61	100400	-3.39	20240716	57500	68.70	20240201	100400	-3.39	20240716	54900	76.68	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
49	20240724	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	0	3	0.00	1120542300	11544	1.57	97200	97500	96700	125800	67800	96800	97073.69	20.30	-6504	99666	98232	97066	95632	94466	97650	95050	802	29000	1000	69690	100	1	80209064	77642	57.89	3.47	12	0.01	1672.00	27867.00	100400	20240716	-3.59	52543	20231024	84.23	100400	-3.59	20240716	57500	68.35	20240201	100400	-3.59	20240716	54900	76.32	20231024	2.00	N	000100	1000	802 억	16282475	N	N	1013	N	N
50	20240723	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	300	2	0.31	71106355600	730456	81.56	97500	98500	95900	125400	67600	96500	97346.73	20.29	-2763	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	77642	57.89	3.47	12	0.91	1672.00	27867.00	100400	20240716	-3.59	52543	20231024	84.23	100400	-3.59	20240716	57500	68.35	20240201	100400	-3.59	20240716	54900	76.32	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1013	N	N
51	20240723	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97200	700	2	0.73	65719316100	674892	75.36	97500	98500	95900	125400	67600	96500	97377.70	20.29	-449	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	77963	58.13	3.49	12	0.84	1672.00	27867.00	100400	20240716	-3.19	52543	20231024	84.99	100400	-3.19	20240716	57500	69.04	20240201	100400	-3.19	20240716	54900	77.05	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
52	20240723	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	400	2	0.41	60550089000	621688	69.42	97500	98500	95900	125400	67600	96500	97396.45	20.29	-6258	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	77723	57.95	3.48	12	0.78	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
53	20240723	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97800	1300	2	1.35	53559907500	549829	61.39	97500	98500	95900	125400	67600	96500	97412.15	20.29	-92	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	78444	58.49	3.51	12	0.69	1672.00	27867.00	100400	20240716	-2.59	52543	20231024	86.13	100400	-2.59	20240716	57500	70.09	20240201	100400	-2.59	20240716	54900	78.14	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
54	20240723	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	98000	1500	2	1.55	47668797200	489457	54.65	97500	98500	95900	125400	67600	96500	97391.42	20.29	-5024	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	78605	58.61	3.52	12	0.61	1672.00	27867.00	100400	20240716	-2.39	52543	20231024	86.51	100400	-2.39	20240716	57500	70.43	20240201	100400	-2.39	20240716	54900	78.51	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
55	20240723	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97700	1200	2	1.24	43179583400	443535	49.52	97500	98500	95900	125400	67600	96500	97353.52	20.29	-17301	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	78364	58.43	3.51	12	0.55	1672.00	27867.00	100400	20240716	-2.69	52543	20231024	85.94	100400	-2.69	20240716	57500	69.91	20240201	100400	-2.69	20240716	54900	77.96	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
56	20240723	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	200	2	0.21	29222145900	300583	33.56	97500	98500	95900	125400	67600	96500	97218.54	20.29	-46900	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	77562	57.83	3.47	12	0.37	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
57	20240723	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97300	800	2	0.83	1905292000	19557	2.18	97500	97500	96800	125400	67600	96500	97428.68	20.29	-11610	100766	98632	96266	94132	91766	99700	95200	802	28900	1000	69480	100	1	80209064	78043	58.19	3.49	12	0.02	1672.00	27867.00	100400	20240716	-3.09	52543	20231024	85.18	100400	-3.09	20240716	57500	69.22	20240201	100400	-3.09	20240716	54900	77.23	20231024	2.02	N	000100	1000	802 억	16273859	N	N	1545	N	N
58	20240722	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96500	1100	2	1.15	85572464800	889304	111.03	95800	98400	93900	124000	66800	95400	96224.44	20.33	-35125	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	77402	57.72	3.46	12	1.11	1672.00	27867.00	100400	20240716	-3.88	52543	20231024	83.66	100400	-3.88	20240716	57500	67.83	20240201	100400	-3.88	20240716	54900	75.77	20231024	2.00	N	000100	1000	802 억	16306708	N	N	1545	N	N
59	20240722	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	1600	2	1.68	81110982700	843146	105.27	95800	98400	93900	124000	66800	95400	96201.07	20.33	-34670	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	77803	58.01	3.48	12	1.05	1672.00	27867.00	100400	20240716	-3.39	52543	20231024	84.61	100400	-3.39	20240716	57500	68.70	20240201	100400	-3.39	20240716	54900	76.68	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
60	20240722	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	1400	2	1.47	75952980900	789880	98.62	95800	98400	93900	124000	66800	95400	96158.30	20.33	-34715	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	77642	57.89	3.47	12	0.98	1672.00	27867.00	100400	20240716	-3.59	52543	20231024	84.23	100400	-3.59	20240716	57500	68.35	20240201	100400	-3.59	20240716	54900	76.32	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
61	20240722	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97200	1800	2	1.89	70070082200	729045	91.02	95800	98400	93900	124000	66800	95400	96112.84	20.33	-38478	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	77963	58.13	3.49	12	0.91	1672.00	27867.00	100400	20240716	-3.19	52543	20231024	84.99	100400	-3.19	20240716	57500	69.04	20240201	100400	-3.19	20240716	54900	77.05	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
62	20240722	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97600	2200	2	2.31	58335985800	608783	76.01	95800	98300	93900	124000	66800	95400	95824.44	20.33	-25417	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	78284	58.37	3.50	12	0.76	1672.00	27867.00	100400	20240716	-2.79	52543	20231024	85.75	100400	-2.79	20240716	57500	69.74	20240201	100400	-2.79	20240716	54900	77.78	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
63	20240722	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95400	0	3	0.00	33944041100	357130	44.59	95800	96500	93900	124000	66800	95400	95046.03	20.33	-8122	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	76519	57.06	3.42	12	0.45	1672.00	27867.00	100400	20240716	-4.98	52543	20231024	81.57	100400	-4.98	20240716	57500	65.91	20240201	100400	-4.98	20240716	54900	73.77	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
64	20240722	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94200	-1200	5	-1.26	23843892900	250695	31.30	95800	96500	93900	124000	66800	95400	95110.34	20.33	-277	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	75557	56.34	3.38	12	0.31	1672.00	27867.00	100400	20240716	-6.18	52543	20231024	79.28	100400	-6.18	20240716	57500	63.83	20240201	100400	-6.18	20240716	54900	71.58	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
65	20240722	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	500	2	0.52	1926539800	20123	2.51	95800	96000	95400	124000	66800	95400	95750.57	20.33	-437	99333	97366	95933	93966	92533	96650	93250	802	28600	1000	68680	100	1	80209064	76920	57.36	3.44	12	0.03	1672.00	27867.00	100400	20240716	-4.48	52543	20231024	82.52	100400	-4.48	20240716	57500	66.78	20240201	100400	-4.48	20240716	54900	74.68	20231024	2.00	N	000100	1000	802 억	16306708	N	N	3041	N	N
66	20240719	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95400	-1900	5	-1.95	75981132400	792754	66.88	96900	97900	94500	126400	68200	97300	95845.44	20.22	65025	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	76519	57.06	3.42	12	0.99	1672.00	27867.00	100400	20240716	-4.98	52543	20231024	81.57	100400	-4.98	20240716	57500	65.91	20240201	100400	-4.98	20240716	54900	73.77	20231024	2.06	N	000100	1000	802 억	16219875	N	N	3041	N	N
67	20240719	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95500	-1800	5	-1.85	68347096200	712709	60.13	96900	97900	94500	126400	68200	97300	95896.84	20.22	37368	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	76600	57.12	3.43	12	0.89	1672.00	27867.00	100400	20240716	-4.88	52543	20231024	81.76	100400	-4.88	20240716	57500	66.09	20240201	100400	-4.88	20240716	54900	73.95	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
68	20240719	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95500	-1800	5	-1.85	50102480700	521263	43.98	96900	97900	94800	126400	68200	97300	96116.57	20.22	14730	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	76600	57.12	3.43	12	0.65	1672.00	27867.00	100400	20240716	-4.88	52543	20231024	81.76	100400	-4.88	20240716	57500	66.09	20240201	100400	-4.88	20240716	54900	73.95	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
69	20240719	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	-1400	5	-1.44	45651772400	474746	40.05	96900	97900	94800	126400	68200	97300	96159.46	20.22	16905	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	76920	57.36	3.44	12	0.59	1672.00	27867.00	100400	20240716	-4.48	52543	20231024	82.52	100400	-4.48	20240716	57500	66.78	20240201	100400	-4.48	20240716	54900	74.68	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
70	20240719	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96200	-1100	5	-1.13	42216546600	439030	37.04	96900	97900	94800	126400	68200	97300	96157.65	20.22	18561	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	77161	57.54	3.45	12	0.55	1672.00	27867.00	100400	20240716	-4.18	52543	20231024	83.09	100400	-4.18	20240716	57500	67.30	20240201	100400	-4.18	20240716	54900	75.23	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
71	20240719	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95600	-1700	5	-1.75	36220121400	376321	31.75	96900	97900	94800	126400	68200	97300	96246.83	20.22	8748	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	76680	57.18	3.43	12	0.47	1672.00	27867.00	100400	20240716	-4.78	52543	20231024	81.95	100400	-4.78	20240716	57500	66.26	20240201	100400	-4.78	20240716	54900	74.13	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
72	20240719	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96500	-800	5	-0.82	20703569900	214115	18.06	96900	97900	95500	126400	68200	97300	96692.57	20.22	-682	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	77402	57.72	3.46	12	0.27	1672.00	27867.00	100400	20240716	-3.88	52543	20231024	83.66	100400	-3.88	20240716	57500	67.83	20240201	100400	-3.88	20240716	54900	75.77	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
73	20240719	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96900	-400	5	-0.41	1833353000	18919	1.60	96900	97300	96700	126400	68200	97300	96896.93	20.22	-3969	101700	99500	97500	95300	93300	100600	96400	802	29100	1000	70050	100	1	80209064	77723	57.95	3.48	12	0.02	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	2.06	N	000100	1000	802 억	16219875	N	N	1178	N	N
74	20240718	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97300	700	2	0.72	114836687300	1175895	73.53	97000	99700	95500	125500	67700	96600	97660.89	20.29	-49267	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	78043	58.19	3.49	12	1.47	1672.00	27867.00	100400	20240716	-3.09	52543	20231024	85.18	100400	-3.09	20240716	57500	69.22	20240201	100400	-3.09	20240716	54900	77.23	20231024	2.08	N	000100	1000	802 억	16276787	N	N	1178	N	N
75	20240718	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96600	0	3	0.00	105358059200	1078095	67.41	97000	99700	95500	125500	67700	96600	97727.23	20.29	-32223	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	77482	57.78	3.47	12	1.34	1672.00	27867.00	100400	20240716	-3.78	52543	20231024	83.85	100400	-3.78	20240716	57500	68.00	20240201	100400	-3.78	20240716	54900	75.96	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
76	20240718	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	400	2	0.41	93072855600	951025	59.47	97000	99700	95500	125500	67700	96600	97867.23	20.29	-18966	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	77803	58.01	3.48	12	1.19	1672.00	27867.00	100400	20240716	-3.39	52543	20231024	84.61	100400	-3.39	20240716	57500	68.70	20240201	100400	-3.39	20240716	54900	76.68	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
77	20240718	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97600	1000	2	1.04	83583621900	853210	53.35	97000	99700	95500	125500	67700	96600	97965.39	20.29	-15056	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	78284	58.37	3.50	12	1.06	1672.00	27867.00	100400	20240716	-2.79	52543	20231024	85.75	100400	-2.79	20240716	57500	69.74	20240201	100400	-2.79	20240716	54900	77.78	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
78	20240718	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97500	900	2	0.93	78692723700	803217	50.22	97000	99700	95500	125500	67700	96600	97973.73	20.29	-16442	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	78204	58.31	3.50	12	1.00	1672.00	27867.00	100400	20240716	-2.89	52543	20231024	85.56	100400	-2.89	20240716	57500	69.57	20240201	100400	-2.89	20240716	54900	77.60	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
79	20240718	110101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97100	500	2	0.52	70160947100	715644	44.75	97000	99700	95500	125500	67700	96600	98041.00	20.29	-18563	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	77883	58.07	3.48	12	0.89	1672.00	27867.00	100400	20240716	-3.29	52543	20231024	84.80	100400	-3.29	20240716	57500	68.87	20240201	100400	-3.29	20240716	54900	76.87	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
80	20240718	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	98900	2300	2	2.38	52883699200	538424	33.67	97000	99700	95500	125500	67700	96600	98222.59	20.29	5214	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	79327	59.15	3.55	12	0.67	1672.00	27867.00	100400	20240716	-1.49	52543	20231024	88.23	100400	-1.49	20240716	57500	72.00	20240201	100400	-1.49	20240716	54900	80.15	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
81	20240718	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96700	100	2	0.10	3097412000	32038	2.00	97000	97000	95500	125500	67700	96600	96682.00	20.29	-723	102266	99432	97466	94632	92666	98450	93650	802	28900	1000	69550	100	1	80209064	77562	57.83	3.47	12	0.04	1672.00	27867.00	100400	20240716	-3.69	52543	20231024	84.04	100400	-3.69	20240716	57500	68.17	20240201	100400	-3.69	20240716	54900	76.14	20231024	2.08	N	000100	1000	802 억	16276787	N	N	3267	N	N
82	20240717	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96600	-300	5	-0.31	156053335100	1588224	95.31	98400	100300	95500	125900	67900	96900	98262.92	20.24	39508	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	77482	57.78	3.47	12	1.98	1672.00	27867.00	100400	20240716	-3.78	52543	20231024	83.85	100400	-3.78	20240716	57500	68.00	20240201	100400	-3.78	20240716	54900	75.96	20231024	2.00	N	000100	1000	802 억	16232989	N	N	3267	N	N
83	20240717	150103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	100	2	0.10	147932261500	1504349	90.27	98400	100300	95500	125900	67900	96900	98336.42	20.24	30252	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	77803	58.01	3.48	12	1.88	1672.00	27867.00	100400	20240716	-3.39	52543	20231024	84.61	100400	-3.39	20240716	57500	68.70	20240201	100400	-3.39	20240716	54900	76.68	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
84	20240717	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	98600	1700	2	1.75	121493619600	1230851	73.86	98400	100300	96600	125900	67900	96900	98707.04	20.24	13173	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	79086	58.97	3.54	12	1.53	1672.00	27867.00	100400	20240716	-1.79	52543	20231024	87.66	100400	-1.79	20240716	57500	71.48	20240201	100400	-1.79	20240716	54900	79.60	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
85	20240717	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97600	700	2	0.72	108344660800	1097266	65.84	98400	100300	96600	125900	67900	96900	98740.60	20.24	29087	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	78284	58.37	3.50	12	1.37	1672.00	27867.00	100400	20240716	-2.79	52543	20231024	85.75	100400	-2.79	20240716	57500	69.74	20240201	100400	-2.79	20240716	54900	77.78	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
86	20240717	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97500	600	2	0.62	98758552300	998648	59.93	98400	100300	97100	125900	67900	96900	98892.30	20.24	31450	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	78204	58.31	3.50	12	1.25	1672.00	27867.00	100400	20240716	-2.89	52543	20231024	85.56	100400	-2.89	20240716	57500	69.57	20240201	100400	-2.89	20240716	54900	77.60	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
87	20240717	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	98200	1300	2	1.34	82214881100	829211	49.76	98400	100300	97400	125900	67900	96900	99148.38	20.24	40254	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	78765	58.73	3.52	12	1.03	1672.00	27867.00	100400	20240716	-2.19	52543	20231024	86.89	100400	-2.19	20240716	57500	70.78	20240201	100400	-2.19	20240716	54900	78.87	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
88	20240717	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	100100	3200	2	3.30	54325088000	548558	32.92	98400	100300	97400	125900	67900	96900	99032.61	20.24	65097	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	80289	59.87	3.59	12	0.68	1672.00	27867.00	100400	20240716	-0.30	52543	20231024	90.51	100400	-0.30	20240716	57500	74.09	20240201	100400	-0.30	20240716	54900	82.33	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
89	20240717	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	98100	1200	2	1.24	2288417700	23280	1.40	98400	98500	97800	125900	67900	96900	98300.99	20.24	-1791	102566	99732	97566	94732	92566	101150	96150	802	29000	1000	69760	100	1	80209064	78685	58.67	3.52	12	0.03	1672.00	27867.00	100400	20240716	-2.29	52543	20231024	86.70	100400	-2.29	20240716	57500	70.61	20240201	100400	-2.29	20240716	54900	78.69	20231024	2.00	N	000100	1000	802 억	16232989	N	N	184	N	N
90	20240716	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96900	-300	5	-0.31	162605821500	1659569	98.38	96500	100400	95400	126300	68100	97200	97981.83	20.21	15440	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	77723	57.95	3.48	12	2.07	1672.00	27867.00	100400	20240716	-3.49	52543	20231024	84.42	100400	-3.49	20240716	57500	68.52	20240201	100400	-3.49	20240716	54900	76.50	20231024	2.09	N	000100	1000	802 억	16209869	N	N	184	N	N
91	20240716	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97400	200	2	0.21	155547340200	1586851	94.07	96500	100400	95400	126300	68100	97200	98022.86	20.21	-392	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	78124	58.25	3.50	12	1.98	1672.00	27867.00	100400	20240716	-2.99	52543	20231024	85.37	100400	-2.99	20240716	57500	69.39	20240201	100400	-2.99	20240716	54900	77.41	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
92	20240716	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96000	-1200	5	-1.23	140231980800	1428964	84.71	96500	100400	95400	126300	68100	97200	98135.69	20.21	-18522	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	77001	57.42	3.44	12	1.78	1672.00	27867.00	100400	20240716	-4.38	52543	20231024	82.71	100400	-4.38	20240716	57500	66.96	20240201	100400	-4.38	20240716	54900	74.86	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
93	20240716	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	99400	2200	2	2.26	105639958300	1074505	63.70	96500	100400	96100	126300	68100	97200	98315.42	20.21	26069	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	79728	59.45	3.57	12	1.34	1672.00	27867.00	100400	20240716	-1.00	52543	20231024	89.18	100400	-1.00	20240716	57500	72.87	20240201	100400	-1.00	20240716	54900	81.06	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
94	20240716	120103	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97900	700	2	0.72	75379913900	769806	45.63	96500	99300	96100	126300	68100	97200	97921.04	20.21	-3810	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	78525	58.55	3.51	12	0.96	1672.00	27867.00	99300	20240716	-1.41	52543	20231024	86.32	99300	-1.41	20240716	57500	70.26	20240201	99300	-1.41	20240716	54900	78.32	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
95	20240716	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97700	500	2	0.51	64441846000	657527	38.98	96500	99300	96100	126300	68100	97200	98006.89	20.21	4526	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	78364	58.43	3.51	12	0.82	1672.00	27867.00	99300	20240716	-1.61	52543	20231024	85.94	99300	-1.61	20240716	57500	69.91	20240201	99300	-1.61	20240716	54900	77.96	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
96	20240716	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97700	500	2	0.51	47485238400	483982	28.69	96500	99300	96100	126300	68100	97200	98114.41	20.21	8915	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	78364	58.43	3.51	12	0.60	1672.00	27867.00	99300	20240716	-1.61	52543	20231024	85.94	99300	-1.61	20240716	57500	69.91	20240201	99300	-1.61	20240716	54900	77.96	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
97	20240716	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97000	-200	5	-0.21	2559684200	26463	1.57	96500	97800	96100	126300	68100	97200	96719.52	20.21	3655	100533	98866	96933	95266	93333	99700	96100	802	29100	1000	69980	100	1	80209064	77803	58.01	3.48	12	0.03	1672.00	27867.00	98600	20240715	-1.62	52543	20231024	84.61	98600	-1.62	20240715	57500	68.70	20240201	98600	-1.62	20240715	54900	76.68	20231024	2.09	N	000100	1000	802 억	16209869	N	N	1778	N	N
98	20240715	160101	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97200	2300	2	2.42	162586161800	1674952	46.04	95400	98600	95000	123300	66500	94900	97072.86	20.21	-20742	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	77963	58.13	3.49	12	2.09	1672.00	27867.00	98600	20240715	-1.42	52543	20231024	84.99	98600	-1.42	20240715	57500	69.04	20240201	98600	-1.42	20240715	54900	77.05	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1778	N	N
99	20240715	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97400	2500	2	2.63	154522287600	1592042	43.76	95400	98600	95000	123300	66500	94900	97063.21	20.21	-22389	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	78124	58.25	3.50	12	1.98	1672.00	27867.00	98600	20240715	-1.22	52543	20231024	85.37	98600	-1.22	20240715	57500	69.39	20240201	98600	-1.22	20240715	54900	77.41	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
100	20240715	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96300	1400	2	1.48	145312039600	1496951	41.15	95400	98600	95000	123300	66500	94900	97076.33	20.21	-31375	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	77241	57.60	3.46	12	1.87	1672.00	27867.00	98600	20240715	-2.33	52543	20231024	83.28	98600	-2.33	20240715	57500	67.48	20240201	98600	-2.33	20240715	54900	75.41	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
101	20240715	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97900	3000	2	3.16	131208648400	1352044	37.17	95400	98600	95000	123300	66500	94900	97049.38	20.21	-29231	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	78525	58.55	3.51	12	1.69	1672.00	27867.00	98600	20240715	-0.71	52543	20231024	86.32	98600	-0.71	20240715	57500	70.26	20240201	98600	-0.71	20240715	54900	78.32	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
102	20240715	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97600	2700	2	2.85	117526474600	1212327	33.33	95400	98600	95000	123300	66500	94900	96947.90	20.21	-38726	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	78284	58.37	3.50	12	1.51	1672.00	27867.00	98600	20240715	-1.01	52543	20231024	85.75	98600	-1.01	20240715	57500	69.74	20240201	98600	-1.01	20240715	54900	77.78	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
103	20240715	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97100	2200	2	2.32	100733512400	1040557	28.60	95400	98600	95000	123300	66500	94900	96812.76	20.21	-40789	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	77883	58.07	3.48	12	1.30	1672.00	27867.00	98600	20240715	-1.52	52543	20231024	84.80	98600	-1.52	20240715	57500	68.87	20240201	98600	-1.52	20240715	54900	76.87	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
104	20240715	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96500	1600	2	1.69	85337985800	881593	24.23	95400	98600	95000	123300	66500	94900	96806.18	20.21	-56402	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	77402	57.72	3.46	12	1.10	1672.00	27867.00	98600	20240715	-2.13	52543	20231024	83.66	98600	-2.13	20240715	57500	67.83	20240201	98600	-2.13	20240715	54900	75.77	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
105	20240715	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95500	600	2	0.63	6852267000	71763	1.97	95400	96000	95000	123300	66500	94900	95509.93	20.21	-3570	101900	98400	93200	89700	84500	100150	91450	802	28400	1000	68320	100	1	80209064	76600	57.12	3.43	12	0.09	1672.00	27867.00	96700	20240712	-1.24	52543	20231024	81.76	96700	-1.24	20240712	57500	66.09	20240201	96700	-1.24	20240712	54900	73.95	20231024	2.09	N	000100	1000	802 억	16208519	N	N	1805	N	N
106	20240712	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	94900	6600	2	7.47	335582902100	3609276	466.83	88000	96700	88000	114700	61900	88300	92975.51	19.82	318228	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	76118	56.76	3.41	12	4.50	1672.00	27867.00	96700	20240712	-1.86	52543	20231024	80.61	96700	-1.86	20240712	57500	65.04	20240201	96700	-1.86	20240712	54900	72.86	20231024	2.01	N	000100	1000	802 억	15898390	N	N	1805	N	N
107	20240712	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96000	7700	2	8.72	308405858800	3323170	429.82	88000	96700	88000	114700	61900	88300	92804.76	19.82	254781	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	77001	57.42	3.44	12	4.14	1672.00	27867.00	96700	20240712	-0.72	52543	20231024	82.71	96700	-0.72	20240712	57500	66.96	20240201	96700	-0.72	20240712	54900	74.86	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
108	20240712	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	93600	5300	2	6.00	215833116200	2350343	304.00	88000	94000	88000	114700	61900	88300	91830.53	19.82	141086	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	75076	55.98	3.36	12	2.93	1672.00	27867.00	94000	20240712	-0.43	52543	20231024	78.14	94000	-0.43	20240712	57500	62.78	20240201	94000	-0.43	20240712	54900	70.49	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
109	20240712	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	91800	3500	2	3.96	159194526600	1741780	225.28	88000	93000	88000	114700	61900	88300	91397.67	19.82	53501	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	73632	54.90	3.29	12	2.17	1672.00	27867.00	93000	20240712	-1.29	52543	20231024	74.71	93000	-1.29	20240712	57500	59.65	20240201	93000	-1.29	20240712	54900	67.21	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
110	20240712	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	91100	2800	2	3.17	151409773400	1656778	214.29	88000	93000	88000	114700	61900	88300	91388.15	19.82	40613	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	73070	54.49	3.27	12	2.07	1672.00	27867.00	93000	20240712	-2.04	52543	20231024	73.38	93000	-2.04	20240712	57500	58.43	20240201	93000	-2.04	20240712	54900	65.94	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
111	20240712	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	91300	3000	2	3.40	140311197100	1535534	198.61	88000	93000	88000	114700	61900	88300	91376.22	19.82	18841	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	73231	54.61	3.28	12	1.91	1672.00	27867.00	93000	20240712	-1.83	52543	20231024	73.76	93000	-1.83	20240712	57500	58.78	20240201	93000	-1.83	20240712	54900	66.30	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
112	20240712	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	89800	1500	2	1.70	122208273900	1336209	172.83	88000	93000	88000	114700	61900	88300	91459.03	19.82	2880	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	72028	53.71	3.22	12	1.67	1672.00	27867.00	93000	20240712	-3.44	52543	20231024	70.91	93000	-3.44	20240712	57500	56.17	20240201	93000	-3.44	20240712	54900	63.57	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
113	20240712	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	500	2	0.57	2266318200	25710	3.33	88000	88900	88000	114700	61900	88300	88149.09	19.82	12569	92166	90232	89266	87332	86366	89750	86850	802	26400	1000	63570	100	1	80209064	71226	53.11	3.19	12	0.03	1672.00	27867.00	91500	20240705	-2.95	52543	20231024	69.00	91500	-2.95	20240705	57500	54.43	20240201	91500	-2.95	20240705	54900	61.75	20231024	2.01	N	000100	1000	802 억	15898390	N	N	884	N	N
114	20240711	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88300	-1100	5	-1.23	67399325900	755901	64.95	89700	91200	88300	116200	62600	89400	89166.81	19.91	-79724	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	70825	52.81	3.17	12	0.94	1672.00	27867.00	91500	20240705	-3.50	52543	20231024	68.05	91500	-3.50	20240705	57500	53.57	20240201	91500	-3.50	20240705	54900	60.84	20231024	1.95	N	000100	1000	802 억	15968036	N	N	884	N	N
115	20240711	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	-900	5	-1.01	59351289400	664816	57.13	89700	91200	88300	116200	62600	89400	89274.76	19.91	-82191	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	70985	52.93	3.18	12	0.83	1672.00	27867.00	91500	20240705	-3.28	52543	20231024	68.43	91500	-3.28	20240705	57500	53.91	20240201	91500	-3.28	20240705	54900	61.20	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
116	20240711	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	-600	5	-0.67	54408105100	609055	52.33	89700	91200	88300	116200	62600	89400	89332.01	19.91	-81661	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	71226	53.11	3.19	12	0.76	1672.00	27867.00	91500	20240705	-2.95	52543	20231024	69.00	91500	-2.95	20240705	57500	54.43	20240201	91500	-2.95	20240705	54900	61.75	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
117	20240711	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88900	-500	5	-0.56	48921300400	547246	47.02	89700	91200	88300	116200	62600	89400	89395.45	19.91	-71862	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	71306	53.17	3.19	12	0.68	1672.00	27867.00	91500	20240705	-2.84	52543	20231024	69.19	91500	-2.84	20240705	57500	54.61	20240201	91500	-2.84	20240705	54900	61.93	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
118	20240711	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	-900	5	-1.01	46175882000	516390	44.37	89700	91200	88300	116200	62600	89400	89420.56	19.91	-72922	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	70985	52.93	3.18	12	0.64	1672.00	27867.00	91500	20240705	-3.28	52543	20231024	68.43	91500	-3.28	20240705	57500	53.91	20240201	91500	-3.28	20240705	54900	61.20	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
119	20240711	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	-900	5	-1.01	42663860700	476830	40.97	89700	91200	88300	116200	62600	89400	89473.94	19.91	-73233	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	70985	52.93	3.18	12	0.59	1672.00	27867.00	91500	20240705	-3.28	52543	20231024	68.43	91500	-3.28	20240705	57500	53.91	20240201	91500	-3.28	20240705	54900	61.20	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
120	20240711	100101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89100	-300	5	-0.34	32208874000	358876	30.84	89700	91200	88500	116200	62600	89400	89749.31	19.91	-51445	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	71466	53.29	3.20	12	0.45	1672.00	27867.00	91500	20240705	-2.62	52543	20231024	69.58	91500	-2.62	20240705	57500	54.96	20240201	91500	-2.62	20240705	54900	62.30	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
121	20240711	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89000	-400	5	-0.45	2666328800	29804	2.56	89700	89800	89000	116200	62600	89400	89462.11	19.91	-18102	92800	91100	89500	87800	86200	91950	88650	802	26800	1000	64360	100	1	80209064	71386	53.23	3.19	12	0.04	1672.00	27867.00	91500	20240705	-2.73	52543	20231024	69.39	91500	-2.73	20240705	57500	54.78	20240201	91500	-2.73	20240705	54900	62.11	20231024	1.95	N	000100	1000	802 억	15968036	N	N	26538	N	N
122	20240710	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89400	900	2	1.02	103429507000	1154433	107.68	88500	91200	87900	115000	62000	88500	89594.65	20.05	-97710	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	71707	53.47	3.21	12	1.44	1672.00	27867.00	91500	20240705	-2.30	52543	20231024	70.15	91500	-2.30	20240705	57500	55.48	20240201	91500	-2.30	20240705	54900	62.84	20231024	1.82	N	000100	1000	802 억	16079015	N	N	26538	N	N
123	20240710	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89800	1300	2	1.47	96385588600	1075871	100.35	88500	91200	87900	115000	62000	88500	89589.47	20.05	-86414	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	72028	53.71	3.22	12	1.34	1672.00	27867.00	91500	20240705	-1.86	52543	20231024	70.91	91500	-1.86	20240705	57500	56.17	20240201	91500	-1.86	20240705	54900	63.57	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
124	20240710	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89000	500	2	0.56	85353497200	952200	88.82	88500	91200	87900	115000	62000	88500	89639.44	20.05	-70415	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	71386	53.23	3.19	12	1.19	1672.00	27867.00	91500	20240705	-2.73	52543	20231024	69.39	91500	-2.73	20240705	57500	54.78	20240201	91500	-2.73	20240705	54900	62.11	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
125	20240710	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89100	600	2	0.68	76371245900	851209	79.40	88500	91200	87900	115000	62000	88500	89722.39	20.05	-60309	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	71466	53.29	3.20	12	1.06	1672.00	27867.00	91500	20240705	-2.62	52543	20231024	69.58	91500	-2.62	20240705	57500	54.96	20240201	91500	-2.62	20240705	54900	62.30	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
126	20240710	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89300	800	2	0.90	70643368700	787011	73.41	88500	91200	87900	115000	62000	88500	89763.26	20.05	-55495	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	71627	53.41	3.20	12	0.98	1672.00	27867.00	91500	20240705	-2.40	52543	20231024	69.96	91500	-2.40	20240705	57500	55.30	20240201	91500	-2.40	20240705	54900	62.66	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
127	20240710	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90100	1600	2	1.81	62605799100	697411	65.05	88500	91200	87900	115000	62000	88500	89770.75	20.05	-50627	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	72268	53.89	3.23	12	0.87	1672.00	27867.00	91500	20240705	-1.53	52543	20231024	71.48	91500	-1.53	20240705	57500	56.70	20240201	91500	-1.53	20240705	54900	64.12	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
128	20240710	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89100	600	2	0.68	38558057900	430848	40.19	88500	91200	87900	115000	62000	88500	89495.80	20.05	-52232	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	71466	53.29	3.20	12	0.54	1672.00	27867.00	91500	20240705	-2.62	52543	20231024	69.58	91500	-2.62	20240705	57500	54.96	20240201	91500	-2.62	20240705	54900	62.30	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
129	20240710	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88300	-200	5	-0.23	1949631500	22080	2.06	88500	88500	87900	115000	62000	88500	88288.66	20.05	-7286	90633	89566	88133	87066	85633	90100	87600	802	26500	1000	63720	100	1	80209064	70825	52.81	3.17	12	0.03	1672.00	27867.00	91500	20240705	-3.50	52543	20231024	68.05	91500	-3.50	20240705	57500	53.57	20240201	91500	-3.50	20240705	54900	60.84	20231024	1.82	N	000100	1000	802 억	16079015	N	N	19186	N	N
130	20240709	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	1100	2	1.26	92875056800	1054373	70.75	88400	89200	86700	113600	61200	87400	88085.02	20.14	-73407	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70985	52.93	3.18	12	1.31	1672.00	27867.00	91500	20240705	-3.28	52543	20231024	68.43	91500	-3.28	20240705	57500	53.91	20240201	91500	-3.28	20240705	54900	61.20	20231024	1.85	N	000100	1000	802 억	16154616	N	N	19186	N	N
131	20240709	150103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88400	1000	2	1.14	86825953200	986023	66.17	88400	89200	86700	113600	61200	87400	88056.84	20.14	-71352	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70905	52.87	3.17	12	1.23	1672.00	27867.00	91500	20240705	-3.39	52543	20231024	68.24	91500	-3.39	20240705	57500	53.74	20240201	91500	-3.39	20240705	54900	61.02	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
132	20240709	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	1100	2	1.26	74018385100	841710	56.48	88400	89100	86700	113600	61200	87400	87938.22	20.14	-55051	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70985	52.93	3.18	12	1.05	1672.00	27867.00	91500	20240705	-3.28	52543	20231024	68.43	91500	-3.28	20240705	57500	53.91	20240201	91500	-3.28	20240705	54900	61.20	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
133	20240709	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88300	900	2	1.03	60699616300	691223	46.38	88400	88800	86700	113600	61200	87400	87814.92	20.14	-65279	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70825	52.81	3.17	12	0.86	1672.00	27867.00	91500	20240705	-3.50	52543	20231024	68.05	91500	-3.50	20240705	57500	53.57	20240201	91500	-3.50	20240705	54900	60.84	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
134	20240709	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87600	200	2	0.23	51448127900	586377	39.35	88400	88800	86700	113600	61200	87400	87739.10	20.14	-80434	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70263	52.39	3.14	12	0.73	1672.00	27867.00	91500	20240705	-4.26	52543	20231024	66.72	91500	-4.26	20240705	57500	52.35	20240201	91500	-4.26	20240705	54900	59.56	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
135	20240709	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	0	3	0.00	47298498400	539007	36.17	88400	88800	86700	113600	61200	87400	87751.30	20.14	-79459	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70103	52.27	3.14	12	0.67	1672.00	27867.00	91500	20240705	-4.48	52543	20231024	66.34	91500	-4.48	20240705	57500	52.00	20240201	91500	-4.48	20240705	54900	59.20	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
136	20240709	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87700	300	2	0.34	36914883100	420659	28.23	88400	88800	86700	113600	61200	87400	87755.04	20.14	-72747	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70343	52.45	3.15	12	0.52	1672.00	27867.00	91500	20240705	-4.15	52543	20231024	66.91	91500	-4.15	20240705	57500	52.52	20240201	91500	-4.15	20240705	54900	59.74	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
137	20240709	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88200	800	2	0.92	3084901900	34947	2.35	88400	88400	87900	113600	61200	87400	88278.30	20.14	2284	92133	89766	87833	85466	83533	88800	84500	802	26200	1000	62920	100	1	80209064	70744	52.75	3.17	12	0.04	1672.00	27867.00	91500	20240705	-3.61	52543	20231024	67.86	91500	-3.61	20240705	57500	53.39	20240201	91500	-3.61	20240705	54900	60.66	20231024	1.85	N	000100	1000	802 억	16154616	N	N	3269	N	N
138	20240708	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	-2100	5	-2.35	129279415300	1474350	26.09	90000	90200	85900	116300	62700	89500	87686.11	20.47	-264513	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	70103	52.27	3.14	12	1.84	1672.00	27867.00	91500	20240705	-4.48	52543	20231024	66.34	91500	-4.48	20240705	57500	52.00	20240201	91500	-4.48	20240705	54900	59.20	20231024	1.85	N	000100	1000	802 억	16419284	N	N	3269	N	N
139	20240708	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	-2100	5	-2.35	121092794200	1380621	24.43	90000	90200	85900	116300	62700	89500	87708.84	20.47	-268724	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	70103	52.27	3.14	12	1.72	1672.00	27867.00	91500	20240705	-4.48	52543	20231024	66.34	91500	-4.48	20240705	57500	52.00	20240201	91500	-4.48	20240705	54900	59.20	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
140	20240708	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	-2100	5	-2.35	110417237500	1258660	22.27	90000	90200	85900	116300	62700	89500	87725.92	20.47	-244584	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	70103	52.27	3.14	12	1.57	1672.00	27867.00	91500	20240705	-4.48	52543	20231024	66.34	91500	-4.48	20240705	57500	52.00	20240201	91500	-4.48	20240705	54900	59.20	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
141	20240708	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86500	-3000	5	-3.35	101539086400	1156496	20.46	90000	90200	85900	116300	62700	89500	87798.80	20.47	-225338	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	69381	51.73	3.10	12	1.44	1672.00	27867.00	91500	20240705	-5.46	52543	20231024	64.63	91500	-5.46	20240705	57500	50.43	20240201	91500	-5.46	20240705	54900	57.56	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
142	20240708	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86800	-2700	5	-3.02	93869362100	1067939	18.89	90000	90200	85900	116300	62700	89500	87897.57	20.47	-200894	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	69621	51.91	3.11	12	1.33	1672.00	27867.00	91500	20240705	-5.14	52543	20231024	65.20	91500	-5.14	20240705	57500	50.96	20240201	91500	-5.14	20240705	54900	58.11	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
143	20240708	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86900	-2600	5	-2.91	86050257300	977519	17.29	90000	90200	85900	116300	62700	89500	88029.13	20.47	-165712	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	69702	51.97	3.12	12	1.22	1672.00	27867.00	91500	20240705	-5.03	52543	20231024	65.39	91500	-5.03	20240705	57500	51.13	20240201	91500	-5.03	20240705	54900	58.29	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
144	20240708	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	-2100	5	-2.35	63103738200	712598	12.61	90000	90200	87100	116300	62700	89500	88554.37	20.47	-129616	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	70103	52.27	3.14	12	0.89	1672.00	27867.00	91500	20240705	-4.48	52543	20231024	66.34	91500	-4.48	20240705	57500	52.00	20240201	91500	-4.48	20240705	54900	59.20	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
145	20240708	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89600	100	2	0.11	8974541300	99888	1.77	90000	90200	89400	116300	62700	89500	89846.30	20.47	-35799	98766	94132	86866	82232	74966	96450	84550	802	26800	1000	64440	100	1	80209064	71867	53.59	3.22	12	0.12	1672.00	27867.00	91500	20240705	-2.08	52543	20231024	70.53	91500	-2.08	20240705	57500	55.83	20240201	91500	-2.08	20240705	54900	63.21	20231024	1.85	N	000100	1000	802 억	16419284	N	N	50776	N	N
146	20240705	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	89500	9600	2	12.02	496656019100	5608302	1162.94	79900	91500	79600	103800	56000	79900	88554.77	19.43	852339	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	71787	53.53	3.21	12	6.99	1672.00	27867.00	91500	20240705	-2.19	52543	20231024	70.34	91500	-2.19	20240705	57500	55.65	20240201	91500	-2.19	20240705	54900	63.02	20231024	1.84	N	000100	1000	802 억	15582578	N	N	50776	N	N
147	20240705	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	88600	8700	2	10.89	474469637500	5359259	1111.30	79900	91500	79600	103800	56000	79900	88532.71	19.43	850033	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	71065	52.99	3.18	12	6.68	1672.00	27867.00	91500	20240705	-3.17	52543	20231024	68.62	91500	-3.17	20240705	57500	54.09	20240201	91500	-3.17	20240705	54900	61.38	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
148	20240705	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	88600	8700	2	10.89	443395638000	5008133	1038.49	79900	91500	79600	103800	56000	79900	88535.13	19.43	816674	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	71065	52.99	3.18	12	6.24	1672.00	27867.00	91500	20240705	-3.17	52543	20231024	68.62	91500	-3.17	20240705	57500	54.09	20240201	91500	-3.17	20240705	54900	61.38	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
149	20240705	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	90400	10500	2	13.14	408164609000	4615463	957.06	79900	91500	79600	103800	56000	79900	88434.18	19.43	742352	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	72509	54.07	3.24	12	5.75	1672.00	27867.00	91500	20240705	-1.20	52543	20231024	72.05	91500	-1.20	20240705	57500	57.22	20240201	91500	-1.20	20240705	54900	64.66	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
150	20240705	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	89700	9800	2	12.27	377018458400	4268133	885.04	79900	91500	79600	103800	56000	79900	88333.36	19.43	715083	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	71948	53.65	3.22	12	5.32	1672.00	27867.00	91500	20240705	-1.97	52543	20231024	70.72	91500	-1.97	20240705	57500	56.00	20240201	91500	-1.97	20240705	54900	63.39	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
151	20240705	110101	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	89600	9700	2	12.14	326637093600	3709166	769.13	79900	91500	79600	103800	56000	79900	88062.15	19.43	632891	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	71867	53.59	3.22	12	4.62	1672.00	27867.00	91500	20240705	-2.08	52543	20231024	70.53	91500	-2.08	20240705	57500	55.83	20240201	91500	-2.08	20240705	54900	63.21	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
152	20240705	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	90900	11000	2	13.77	139689838500	1625005	336.96	79900	91200	79600	103800	56000	79900	85962.74	19.43	429449	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	72910	54.37	3.26	12	2.03	1672.00	27867.00	91200	20240705	-0.33	52543	20231024	73.00	91200	-0.33	20240705	57500	58.09	20240201	91200	-0.33	20240705	54900	65.57	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
153	20240705	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	80000	100	2	0.13	360751500	4514	0.94	79900	80100	79900	103800	56000	79900	79918.39	19.43	-215	81566	80732	79566	78732	77566	81150	79150	802	23900	1000	57520	100	1	80209064	64167	47.85	2.87	12	0.01	1672.00	27867.00	84606	20231004	-5.44	52543	20231024	52.26	84400	-5.21	20240701	57500	39.13	20240201	88400	-9.50	20231004	54900	45.72	20231024	1.84	N	000100	1000	802 억	15582578	N	N	1043	N	N
154	20240704	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79900	900	2	1.14	37919632300	478507	72.50	78500	80400	78400	102700	55300	79000	79242.98	19.46	-2685	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	64087	47.79	2.87	12	0.60	1672.00	27867.00	84606	20231004	-5.56	52543	20231024	52.07	84400	-5.33	20240701	57500	38.96	20240201	88400	-9.62	20231004	54900	45.54	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1043	N	N
155	20240704	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79800	800	2	1.01	32965177600	416472	63.10	78500	80400	78400	102700	55300	79000	79153.50	19.46	-14934	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	64007	47.73	2.86	12	0.52	1672.00	27867.00	84606	20231004	-5.68	52543	20231024	51.88	84400	-5.45	20240701	57500	38.78	20240201	88400	-9.73	20231004	54900	45.36	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
156	20240704	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79100	100	2	0.13	28151236000	355812	53.91	78500	80400	78400	102700	55300	79000	79118.37	19.46	-21607	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63445	47.31	2.84	12	0.44	1672.00	27867.00	84606	20231004	-6.51	52543	20231024	50.54	84400	-6.28	20240701	57500	37.57	20240201	88400	-10.52	20231004	54900	44.08	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
157	20240704	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79400	400	2	0.51	24861757200	314350	47.63	78500	80400	78400	102700	55300	79000	79089.48	19.46	-14003	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63686	47.49	2.85	12	0.39	1672.00	27867.00	84606	20231004	-6.15	52543	20231024	51.11	84400	-5.92	20240701	57500	38.09	20240201	88400	-10.18	20231004	54900	44.63	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
158	20240704	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79100	100	2	0.13	22816612500	288552	43.72	78500	80400	78400	102700	55300	79000	79072.85	19.46	-11268	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63445	47.31	2.84	12	0.36	1672.00	27867.00	84606	20231004	-6.51	52543	20231024	50.54	84400	-6.28	20240701	57500	37.57	20240201	88400	-10.52	20231004	54900	44.08	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
159	20240704	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79000	0	3	0.00	19584185100	247667	37.53	78500	80400	78400	102700	55300	79000	79074.74	19.46	-13601	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63365	47.25	2.83	12	0.31	1672.00	27867.00	84606	20231004	-6.63	52543	20231024	50.35	84400	-6.40	20240701	57500	37.39	20240201	88400	-10.63	20231004	54900	43.90	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
160	20240704	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79000	0	3	0.00	15961823200	201919	30.59	78500	80400	78400	102700	55300	79000	79050.69	19.46	-10015	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63365	47.25	2.83	12	0.25	1672.00	27867.00	84606	20231004	-6.63	52543	20231024	50.35	84400	-6.40	20240701	57500	37.39	20240201	88400	-10.63	20231004	54900	43.90	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
161	20240704	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	78600	-400	5	-0.51	595770800	7587	1.15	78500	78700	78500	102700	55300	79000	78509.50	19.46	166	81733	80366	78433	77066	75133	81050	77750	802	23700	1000	56880	100	1	80209064	63044	47.01	2.82	12	0.01	1672.00	27867.00	84606	20231004	-7.10	52543	20231024	49.59	84400	-6.87	20240701	57500	36.70	20240201	88400	-11.09	20231004	54900	43.17	20231024	1.80	N	000100	1000	802 억	15611071	N	N	1304	N	N
162	20240703	160101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79000	2000	2	2.60	50892098100	653329	47.34	78100	79800	76500	100100	53900	77000	77896.20	19.46	-23577	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	63365	47.25	2.83	12	0.81	1672.00	27867.00	84606	20231004	-6.63	52543	20231024	50.35	84400	-6.40	20240701	57500	37.39	20240201	88400	-10.63	20231004	54900	43.90	20231024	1.77	N	000100	1000	802 억	15607278	N	N	1304	N	N
163	20240703	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79000	2000	2	2.60	43304656300	557646	40.41	78100	79200	76500	100100	53900	77000	77657.18	19.46	-40841	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	63365	47.25	2.83	12	0.70	1672.00	27867.00	84606	20231004	-6.63	52543	20231024	50.35	84400	-6.40	20240701	57500	37.39	20240201	88400	-10.63	20231004	54900	43.90	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
164	20240703	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	78600	1600	2	2.08	35937326400	463950	33.62	78100	78700	76500	100100	53900	77000	77460.33	19.46	-38312	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	63044	47.01	2.82	12	0.58	1672.00	27867.00	84606	20231004	-7.10	52543	20231024	49.59	84400	-6.87	20240701	57500	36.70	20240201	88400	-11.09	20231004	54900	43.17	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
165	20240703	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77700	700	2	0.91	29762853800	384956	27.89	78100	78300	76500	100100	53900	77000	77315.65	19.46	-30963	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	62322	46.47	2.79	12	0.48	1672.00	27867.00	84606	20231004	-8.16	52543	20231024	47.88	84400	-7.94	20240701	57500	35.13	20240201	88400	-12.10	20231004	54900	41.53	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
166	20240703	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77200	200	2	0.26	23449389900	303818	22.01	78100	78200	76500	100100	53900	77000	77182.87	19.46	-21283	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	61921	46.17	2.77	12	0.38	1672.00	27867.00	84606	20231004	-8.75	52543	20231024	46.93	84400	-8.53	20240701	57500	34.26	20240201	88400	-12.67	20231004	54900	40.62	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
167	20240703	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	76700	-300	5	-0.39	18705368100	242296	17.56	78100	78200	76500	100100	53900	77000	77201.19	19.46	-28766	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	61520	45.87	2.75	12	0.30	1672.00	27867.00	84606	20231004	-9.34	52543	20231024	45.98	84400	-9.12	20240701	57500	33.39	20240201	88400	-13.24	20231004	54900	39.71	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
168	20240703	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77300	300	2	0.39	11758103800	152006	11.01	78100	78200	76800	100100	53900	77000	77354.89	19.46	-20744	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	62002	46.23	2.77	12	0.19	1672.00	27867.00	84606	20231004	-8.64	52543	20231024	47.12	84400	-8.41	20240701	57500	34.43	20240201	88400	-12.56	20231004	54900	40.80	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
169	20240703	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	78100	1100	2	1.43	1220662700	15657	1.13	78100	78200	77500	100100	53900	77000	78018.36	19.46	-1848	85400	81200	79100	74900	72800	80150	73850	802	23100	1000	55440	100	1	80209064	62643	46.71	2.80	12	0.02	1672.00	27867.00	84606	20231004	-7.69	52543	20231024	48.64	84400	-7.46	20240701	57500	35.83	20240201	88400	-11.65	20231004	54900	42.26	20231024	1.77	N	000100	1000	802 억	15607278	N	N	2132	N	N
170	20240702	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77000	-6800	5	-8.11	108714545300	1368233	107.46	83200	83300	77000	108900	58700	83800	79461.03	19.81	-307929	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	61761	46.05	2.76	12	1.71	1672.00	27867.00	84606	20231004	-8.99	52543	20231024	46.55	84400	-8.77	20240701	57500	33.91	20240201	88400	-12.90	20231004	54900	40.26	20231024	1.79	N	000100	1000	802 억	15888598	N	N	2131	N	N
171	20240702	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77700	-6100	5	-7.28	97755175800	1226368	96.32	83200	83300	77400	108900	58700	83800	79708.18	19.81	-309995	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	62322	46.47	2.79	12	1.53	1672.00	27867.00	84606	20231004	-8.16	52543	20231024	47.88	84400	-7.94	20240701	57500	35.13	20240201	88400	-12.10	20231004	54900	41.53	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
172	20240702	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	77900	-5900	5	-7.04	85029047600	1062892	83.48	83200	83300	77700	108900	58700	83800	79994.66	19.81	-301232	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	62483	46.59	2.80	12	1.33	1672.00	27867.00	84606	20231004	-7.93	52543	20231024	48.26	84400	-7.70	20240701	57500	35.48	20240201	88400	-11.88	20231004	54900	41.89	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
173	20240702	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	78800	-5000	5	-5.97	73100146300	910712	71.53	83200	83300	78700	108900	58700	83800	80263.60	19.81	-265335	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	63205	47.13	2.83	12	1.14	1672.00	27867.00	84606	20231004	-6.86	52543	20231024	49.97	84400	-6.64	20240701	57500	37.04	20240201	88400	-10.86	20231004	54900	43.53	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
174	20240702	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79300	-4500	5	-5.37	66218676400	823599	64.69	83200	83300	78800	108900	58700	83800	80397.95	19.81	-236743	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	63606	47.43	2.85	12	1.03	1672.00	27867.00	84606	20231004	-6.27	52543	20231024	50.92	84400	-6.04	20240701	57500	37.91	20240201	88400	-10.29	20231004	54900	44.44	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
175	20240702	110101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79100	-4700	5	-5.61	58353194000	724850	56.93	83200	83300	78800	108900	58700	83800	80499.80	19.81	-217194	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	63445	47.31	2.84	12	0.90	1672.00	27867.00	84606	20231004	-6.51	52543	20231024	50.54	84400	-6.28	20240701	57500	37.57	20240201	88400	-10.52	20231004	54900	44.08	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
176	20240702	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	79900	-3900	5	-4.65	43068289400	532191	41.80	83200	83300	79300	108900	58700	83800	80921.60	19.81	-166285	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	64087	47.79	2.87	12	0.66	1672.00	27867.00	84606	20231004	-5.56	52543	20231024	52.07	84400	-5.33	20240701	57500	38.96	20240201	88400	-9.62	20231004	54900	45.54	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
177	20240702	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	83000	-800	5	-0.95	1876988600	22586	1.77	83200	83300	82600	108900	58700	83800	83075.73	19.81	-9418	86800	85300	82900	81400	79000	86050	82150	802	25100	1000	60330	100	1	80209064	66574	49.64	2.98	12	0.03	1672.00	27867.00	84606	20231004	-1.90	52543	20231024	57.97	84400	-1.66	20240701	57500	44.35	20240201	88400	-6.11	20231004	54900	51.18	20231024	1.79	N	000100	1000	802 억	15888598	N	N	4085	N	N
178	20240701	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	83800	2900	2	3.58	104040664300	1256207	231.48	81400	84400	80500	105100	56700	80900	82818.14	19.78	64007	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	67215	50.12	3.01	12	1.57	1672.00	27867.00	84606	20231004	-0.95	52543	20231024	59.49	84400	-0.71	20240701	57500	45.74	20240201	88400	-5.20	20231004	54900	52.64	20231024	1.77	N	000100	1000	802 억	15867136	N	N	4085	N	N
179	20240701	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	83800	2900	2	3.58	94311006700	1139848	210.04	81400	84400	80500	105100	56700	80900	82740.29	19.78	65972	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	67215	50.12	3.01	12	1.42	1672.00	27867.00	84606	20231004	-0.95	52543	20231024	59.49	84400	-0.71	20240701	57500	45.74	20240201	88400	-5.20	20231004	54900	52.64	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
180	20240701	140101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	82600	1700	2	2.10	59022006200	717852	132.28	81400	83700	80500	105100	56700	80900	82220.65	19.78	32354	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	66253	49.40	2.96	12	0.89	1672.00	27867.00	84606	20231004	-2.37	52543	20231024	57.20	83700	-1.31	20240701	57500	43.65	20240201	88400	-6.56	20231004	54900	50.46	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
181	20240701	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	81800	900	2	1.11	50500940500	614454	113.23	81400	83700	80500	105100	56700	80900	82188.71	19.78	21422	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	65611	48.92	2.94	12	0.77	1672.00	27867.00	84606	20231004	-3.32	52543	20231024	55.68	83700	-2.27	20240701	57500	42.26	20240201	88400	-7.47	20231004	54900	49.00	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
182	20240701	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	82000	1100	2	1.36	47340569200	575911	106.12	81400	83700	80500	105100	56700	80900	82201.62	19.78	23337	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	65771	49.04	2.94	12	0.72	1672.00	27867.00	84606	20231004	-3.08	52543	20231024	56.06	83700	-2.03	20240701	57500	42.61	20240201	88400	-7.24	20231004	54900	49.36	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
183	20240701	110101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	81800	900	2	1.11	43288048900	526464	97.01	81400	83700	80500	105100	56700	80900	82224.61	19.78	23956	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	65611	48.92	2.94	12	0.66	1672.00	27867.00	84606	20231004	-3.32	52543	20231024	55.68	83700	-2.27	20240701	57500	42.26	20240201	88400	-7.47	20231004	54900	49.00	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
184	20240701	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	82000	1100	2	1.36	38130726600	463483	85.41	81400	83700	80500	105100	56700	80900	82270.52	19.78	11507	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	65771	49.04	2.94	12	0.58	1672.00	27867.00	84606	20231004	-3.08	52543	20231024	56.06	83700	-2.03	20240701	57500	42.61	20240201	88400	-7.24	20231004	54900	49.36	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N
185	20240701	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	81100	200	2	0.25	779298900	9592	1.77	81400	81500	81000	105100	56700	80900	81251.60	19.78	-4033	84100	82500	80400	78800	76700	83300	79600	802	24200	1000	58240	100	1	80209064	65050	48.50	2.91	12	0.01	1672.00	27867.00	84606	20231004	-4.14	52543	20231024	54.35	83400	-2.76	20240401	57500	41.04	20240201	88400	-8.26	20231004	54900	47.72	20231024	1.77	N	000100	1000	802 억	15867136	N	N	1700	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History