KissMeData/000100/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	141000	3900	2	2.84	764515546200	5540354	48.74	135000	142100	132900	178200	96000	137100	137986.22	20.98	0	279435	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	113095	84.33	5.06	12	6.91	1672.00	27867.00	145500	20240829	-3.09	52543	20231024	168.35	145500	-3.09	20240829	57500	145.22	20240201	145500	-3.09	20240829	54900	156.83	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3261	N	01	N
3	20240830	150102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	139900	2800	2	2.04	688942738300	5003668	44.02	135000	142100	132900	178200	96000	137100	137687.72	20.98	0	245497	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	112212	83.67	5.02	12	6.24	1672.00	27867.00	145500	20240829	-3.85	52543	20231024	166.26	145500	-3.85	20240829	57500	143.30	20240201	145500	-3.85	20240829	54900	154.83	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
4	20240830	140102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	140400	3300	2	2.41	608732874900	4433868	39.01	135000	142100	132900	178200	96000	137100	137291.68	20.98	0	170963	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	112614	83.97	5.04	12	5.53	1672.00	27867.00	145500	20240829	-3.51	52543	20231024	167.21	145500	-3.51	20240829	57500	144.17	20240201	145500	-3.51	20240829	54900	155.74	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
5	20240830	130102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	138400	1300	2	0.95	465748505700	3415588	30.05	135000	139500	132900	178200	96000	137100	136359.35	20.98	0	116991	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	111009	82.78	4.97	12	4.26	1672.00	27867.00	145500	20240829	-4.88	52543	20231024	163.40	145500	-4.88	20240829	57500	140.70	20240201	145500	-4.88	20240829	54900	152.09	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
6	20240830	120102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	138100	1000	2	0.73	410845752400	3019091	26.56	135000	139000	132900	178200	96000	137100	136082.07	20.98	0	110533	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	110769	82.60	4.96	12	3.76	1672.00	27867.00	145500	20240829	-5.09	52543	20231024	162.83	145500	-5.09	20240829	57500	140.17	20240201	145500	-5.09	20240829	54900	151.55	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
7	20240830	110102	54	100.00	KOSPI200		의약품	N	N	N	N		Y	137300	200	2	0.15	344109050800	2535800	22.31	135000	138300	132900	178200	96000	137100	135699.53	20.98	0	119560	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	110127	82.12	4.93	12	3.16	1672.00	27867.00	145500	20240829	-5.64	52543	20231024	161.31	145500	-5.64	20240829	57500	138.78	20240201	145500	-5.64	20240829	54900	150.09	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
8	20240830	100103	54	100.00	KOSPI200		의약품	N	N	N	N		Y	135200	-1900	5	-1.39	219021077600	1621136	14.26	135000	137700	132900	178200	96000	137100	135101.53	20.98	0	90912	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	108443	80.86	4.85	12	2.02	1672.00	27867.00	145500	20240829	-7.08	52543	20231024	157.31	145500	-7.08	20240829	57500	135.13	20240201	145500	-7.08	20240829	54900	146.27	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
9	20240830	090103	54	100.00	KOSPI200		의약품	N	N	N	N		Y	134300	-2800	5	-2.04	17138550500	127108	1.12	135000	135700	134000	178200	96000	137100	134806.35	20.98	0	490	149366	143232	139366	133232	129366	146300	136300	802	41100	1000	98710	100	1	80209064	107721	80.32	4.82	12	0.16	1672.00	27867.00	145500	20240829	-7.70	52543	20231024	155.60	145500	-7.70	20240829	57500	133.57	20240201	145500	-7.70	20240829	54900	144.63	20231024	2.60	N	000100	1000	802 억		16824617	N	N	3108	N	01	N
10	20240829	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	137100	1600	2	1.18	1581746474600	11251952	57.34	136000	145500	135500	176100	94900	135500	140592.07	21.14	0	-125531	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	109967	82.00	4.92	12	14.03	1672.00	27867.00	145500	20240829	-5.77	52543	20231024	160.93	145500	-5.77	20240829	57500	138.43	20240201	145500	-5.77	20240829	54900	149.73	20231024	2.55	N	000100	1000	802 억		16956743	N	N	3107	N	00	N
11	20240829	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	137200	1700	2	1.25	1518405290800	10791291	54.99	136000	145500	135500	176100	94900	135500	140717.50	21.14	0	-230140	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	110047	82.06	4.92	12	13.45	1672.00	27867.00	145500	20240829	-5.70	52543	20231024	161.12	145500	-5.70	20240829	57500	138.61	20240201	145500	-5.70	20240829	54900	149.91	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
12	20240829	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	139500	4000	2	2.95	1426486244900	10125912	51.60	136000	145500	135500	176100	94900	135500	140886.90	21.14	0	-315203	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	111892	83.43	5.01	12	12.62	1672.00	27867.00	145500	20240829	-4.12	52543	20231024	165.50	145500	-4.12	20240829	57500	142.61	20240201	145500	-4.12	20240829	54900	154.10	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
13	20240829	130103	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	137300	1800	2	1.33	1291381006300	9149717	46.63	136000	145500	135500	176100	94900	135500	141152.90	21.14	0	-343399	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	110127	82.12	4.93	12	11.41	1672.00	27867.00	145500	20240829	-5.64	52543	20231024	161.31	145500	-5.64	20240829	57500	138.78	20240201	145500	-5.64	20240829	54900	150.09	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
14	20240829	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	141800	6300	2	4.65	1070273569500	7556996	38.51	136000	145500	135500	176100	94900	135500	141645.28	21.14	0	-424691	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	113736	84.81	5.09	12	9.42	1672.00	27867.00	145500	20240829	-2.54	52543	20231024	169.87	145500	-2.54	20240829	57500	146.61	20240201	145500	-2.54	20240829	54900	158.29	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
15	20240829	110103	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	142300	6800	2	5.02	953965854700	6743009	34.36	136000	145500	135500	176100	94900	135500	141494.95	21.14	0	-470308	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	114137	85.11	5.11	12	8.41	1672.00	27867.00	145500	20240829	-2.20	52543	20231024	170.83	145500	-2.20	20240829	57500	147.48	20240201	145500	-2.20	20240829	54900	159.20	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
16	20240829	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	141100	5600	2	4.13	817758450600	5783184	29.47	136000	145500	135500	176100	94900	135500	141426.02	21.14	0	-495425	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	113175	84.39	5.06	12	7.21	1672.00	27867.00	145500	20240829	-3.02	52543	20231024	168.54	145500	-3.02	20240829	57500	145.39	20240201	145500	-3.02	20240829	54900	157.01	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
17	20240829	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	137100	1600	2	1.18	40658021000	298539	1.52	136000	137300	135500	176100	94900	135500	136246.65	21.14	0	-38236	156033	145766	128733	118466	101433	150900	123600	802	40600	1000	97560	100	1	80209064	109967	82.00	4.92	12	0.37	1672.00	27867.00	139000	20240828	-1.37	52543	20231024	160.93	139000	-1.37	20240828	57500	138.43	20240201	139000	-1.37	20240828	54900	149.73	20231024	2.55	N	000100	1000	802 억		16956743	N	N	17883	N	00	N
18	20240828	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	135500	23000	2	20.44	2504062374200	19438687	505.56	112700	139000	111700	146200	78800	112500	128811.36	20.35	0	673374	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	108683	81.04	4.86	12	24.24	1672.00	27867.00	139000	20240828	-2.52	52543	20231024	157.88	139000	-2.52	20240828	57500	135.65	20240201	139000	-2.52	20240828	54900	146.81	20231024	2.52	N	000100	1000	802 억		16319986	N	N	17883	N	00	N
19	20240828	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	134800	22300	2	19.82	2345339064900	18268142	475.12	112700	139000	111700	146200	78800	112500	128384.14	20.35	0	612440	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	108122	80.62	4.84	12	22.78	1672.00	27867.00	139000	20240828	-3.02	52543	20231024	156.55	139000	-3.02	20240828	57500	134.43	20240201	139000	-3.02	20240828	54900	145.54	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
20	20240828	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	135500	23000	2	20.44	2007940014200	15734188	409.21	112700	139000	111700	146200	78800	112500	127616.41	20.35	0	360160	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	108683	81.04	4.86	12	19.62	1672.00	27867.00	139000	20240828	-2.52	52543	20231024	157.88	139000	-2.52	20240828	57500	135.65	20240201	139000	-2.52	20240828	54900	146.81	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
21	20240828	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	133600	21100	2	18.76	1527143156700	12199959	317.30	112700	134000	111700	146200	78800	112500	125176.13	20.35	0	517403	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	107159	79.90	4.79	12	15.21	1672.00	27867.00	134000	20240828	-0.30	52543	20231024	154.27	134000	-0.30	20240828	57500	132.35	20240201	134000	-0.30	20240828	54900	143.35	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
22	20240828	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	130700	18200	2	16.18	1182092382200	9582097	249.21	112700	133200	111700	146200	78800	112500	123364.73	20.35	0	529318	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	104833	78.17	4.69	12	11.95	1672.00	27867.00	133200	20240828	-1.88	52543	20231024	148.75	133200	-1.88	20240828	57500	127.30	20240201	133200	-1.88	20240828	54900	138.07	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
23	20240828	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	127900	15400	2	13.69	643644269500	5403886	140.54	112700	128000	111700	146200	78800	112500	119107.72	20.35	0	329048	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	102587	76.50	4.59	12	6.74	1672.00	27867.00	128000	20240828	-0.08	52543	20231024	143.42	128000	-0.08	20240828	57500	122.43	20240201	128000	-0.08	20240828	54900	132.97	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
24	20240828	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	113100	600	2	0.53	117920050900	1047453	27.24	112700	113600	111700	146200	78800	112500	112577.89	20.35	0	-51119	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	90716	67.64	4.06	12	1.31	1672.00	27867.00	114400	20240827	-1.14	52543	20231024	115.25	114400	-1.14	20240827	57500	96.70	20240201	114400	-1.14	20240827	54900	106.01	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
25	20240828	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	112100	-400	5	-0.36	13348273500	118638	3.09	112700	112900	111700	146200	78800	112500	112512.63	20.35	0	-36086	116833	114666	112233	110066	107633	115750	111150	802	33700	1000	81000	100	1	80209064	89914	67.05	4.02	12	0.15	1672.00	27867.00	114400	20240827	-2.01	52543	20231024	113.35	114400	-2.01	20240827	57500	94.96	20240201	114400	-2.01	20240827	54900	104.19	20231024	2.52	N	000100	1000	802 억		16319986	N	N	3197	N	00	N
26	20240827	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	112500	900	2	0.81	421121146600	3768759	49.22	111700	114400	109800	145000	78200	111600	111739.37	20.47	0	-30424	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	90235	67.28	4.04	12	4.70	1672.00	27867.00	114400	20240827	-1.66	52543	20231024	114.11	114400	-1.66	20240827	57500	95.65	20240201	114400	-1.66	20240827	54900	104.92	20231024	2.77	N	000100	1000	802 억		16417589	N	N	3197	N	00	N
27	20240827	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	111500	-100	5	-0.09	320449582300	2877732	37.58	111700	112400	109800	145000	78200	111600	111354.37	20.47	0	-60811	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	89433	66.69	4.00	12	3.59	1672.00	27867.00	113400	20240826	-1.68	52543	20231024	112.21	113400	-1.68	20240826	57500	93.91	20240201	113400	-1.68	20240826	54900	103.10	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
28	20240827	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	111400	-200	5	-0.18	285868154200	2568295	33.54	111700	112400	109800	145000	78200	111600	111305.87	20.47	0	-109375	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	89353	66.63	4.00	12	3.20	1672.00	27867.00	113400	20240826	-1.76	52543	20231024	112.02	113400	-1.76	20240826	57500	93.74	20240201	113400	-1.76	20240826	54900	102.91	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
29	20240827	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	111000	-600	5	-0.54	262602723800	2359083	30.81	111700	112400	109800	145000	78200	111600	111314.84	20.47	0	-110018	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	89032	66.39	3.98	12	2.94	1672.00	27867.00	113400	20240826	-2.12	52543	20231024	111.26	113400	-2.12	20240826	57500	93.04	20240201	113400	-2.12	20240826	54900	102.19	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
30	20240827	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	111800	200	2	0.18	225233350000	2023941	26.43	111700	112400	109800	145000	78200	111600	111283.56	20.47	0	-79051	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	89674	66.87	4.01	12	2.52	1672.00	27867.00	113400	20240826	-1.41	52543	20231024	112.78	113400	-1.41	20240826	57500	94.43	20240201	113400	-1.41	20240826	54900	103.64	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
31	20240827	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	110600	-1000	5	-0.90	191896862600	1725132	22.53	111700	112400	109800	145000	78200	111600	111234.72	20.47	0	-89599	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	88711	66.15	3.97	12	2.15	1672.00	27867.00	113400	20240826	-2.47	52543	20231024	110.49	113400	-2.47	20240826	57500	92.35	20240201	113400	-2.47	20240826	54900	101.46	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
32	20240827	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	110300	-1300	5	-1.16	140585238200	1264097	16.51	111700	112400	109800	145000	78200	111600	111212.04	20.47	0	-98446	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	88471	65.97	3.96	12	1.58	1672.00	27867.00	113400	20240826	-2.73	52543	20231024	109.92	113400	-2.73	20240826	57500	91.83	20240201	113400	-2.73	20240826	54900	100.91	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
33	20240827	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	110800	-800	5	-0.72	11732647400	105185	1.37	111700	111800	110800	145000	78200	111600	111539.36	20.47	0	-24467	117000	114300	110700	108000	104400	115650	109350	802	33400	1000	80350	100	1	80209064	88872	66.27	3.98	12	0.13	1672.00	27867.00	113400	20240826	-2.29	52543	20231024	110.87	113400	-2.29	20240826	57500	92.70	20240201	113400	-2.29	20240826	54900	101.82	20231024	2.77	N	000100	1000	802 억		16417589	N	N	2114	N	00	N
34	20240826	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	111600	5000	2	4.69	835903307000	7585602	51.40	110300	113400	107100	138500	74700	106600	110196.29	20.76	0	-179756	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	89513	66.75	4.00	12	9.46	1672.00	27867.00	113400	20240826	-1.59	52543	20231024	112.40	113400	-1.59	20240826	57500	94.09	20240201	113400	-1.59	20240826	54900	103.28	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2114	N	00	N
35	20240826	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	111300	4700	2	4.41	781766799700	7099766	48.11	110300	113400	107100	138500	74700	106600	110113.27	20.76	0	-189743	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	89273	66.57	3.99	12	8.85	1672.00	27867.00	113400	20240826	-1.85	52543	20231024	111.83	113400	-1.85	20240826	57500	93.57	20240201	113400	-1.85	20240826	54900	102.73	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
36	20240826	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	110700	4100	2	3.85	561682920600	5132311	34.78	110300	111800	107100	138500	74700	106600	109442.38	20.76	0	-259237	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	88791	66.21	3.97	12	6.40	1672.00	27867.00	111800	20240826	-0.98	52543	20231024	110.68	111800	-0.98	20240826	57500	92.52	20240201	111800	-0.98	20240826	54900	101.64	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
37	20240826	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	107900	1300	2	1.22	484366391900	4427642	30.00	110300	111800	107100	138500	74700	106600	109398.11	20.76	0	-352469	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	86546	64.53	3.87	12	5.52	1672.00	27867.00	111800	20240826	-3.49	52543	20231024	105.36	111800	-3.49	20240826	57500	87.65	20240201	111800	-3.49	20240826	54900	96.54	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
38	20240826	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	108700	2100	2	1.97	439463296600	4012156	27.19	110300	111800	107600	138500	74700	106600	109535.38	20.76	0	-303779	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	87187	65.01	3.90	12	5.00	1672.00	27867.00	111800	20240826	-2.77	52543	20231024	106.88	111800	-2.77	20240826	57500	89.04	20240201	111800	-2.77	20240826	54900	98.00	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
39	20240826	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	108900	2300	2	2.16	411424786700	3755577	25.45	110300	111800	107600	138500	74700	106600	109552.96	20.76	0	-320143	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	87348	65.13	3.91	12	4.68	1672.00	27867.00	111800	20240826	-2.59	52543	20231024	107.26	111800	-2.59	20240826	57500	89.39	20240201	111800	-2.59	20240826	54900	98.36	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
40	20240826	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	108900	2300	2	2.16	341567212400	3116964	21.12	110300	111800	107600	138500	74700	106600	109586.48	20.76	0	-361761	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	87348	65.13	3.91	12	3.89	1672.00	27867.00	111800	20240826	-2.59	52543	20231024	107.26	111800	-2.59	20240826	57500	89.39	20240201	111800	-2.59	20240826	54900	98.36	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
41	20240826	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	108300	1700	2	1.59	52990667200	482708	3.27	110300	110600	108000	138500	74700	106600	109799.87	20.76	0	-148049	120600	113600	104400	97400	88200	117100	100900	802	31900	1000	76750	100	1	80209064	86866	64.77	3.89	12	0.60	1672.00	27867.00	111400	20240823	-2.78	52543	20231024	106.12	111400	-2.78	20240823	57500	88.35	20240201	111400	-2.78	20240823	54900	97.27	20231024	2.82	N	000100	1000	802 억		16648929	N	N	2479	N	00	N
42	20240823	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	106600	10400	2	10.81	1536247766300	14631144	176.94	95300	111400	95200	125000	67400	96200	104997.95	19.77	0	797012	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	85503	63.76	3.83	12	18.24	1672.00	27867.00	111400	20240823	-4.31	52543	20231024	102.88	111400	-4.31	20240823	57500	85.39	20240201	111400	-4.31	20240823	54900	94.17	20231024	2.13	N	000100	1000	802 억		15856468	N	N	2479	N	00	N
43	20240823	150103	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	106300	10100	2	10.50	1477142195400	14075962	170.22	95300	111400	95200	125000	67400	96200	104942.53	19.77	0	738438	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	85262	63.58	3.81	12	17.55	1672.00	27867.00	111400	20240823	-4.58	52543	20231024	102.31	111400	-4.58	20240823	57500	84.87	20240201	111400	-4.58	20240823	54900	93.62	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
44	20240823	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	105100	8900	2	9.25	1360852743400	12975166	156.91	95300	111400	95200	125000	67400	96200	104883.24	19.77	0	745634	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	84300	62.86	3.77	12	16.18	1672.00	27867.00	111400	20240823	-5.66	52543	20231024	100.03	111400	-5.66	20240823	57500	82.78	20240201	111400	-5.66	20240823	54900	91.44	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
45	20240823	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	108400	12200	2	12.68	1235802695700	11807672	142.79	95300	111400	95200	125000	67400	96200	104663.03	19.77	0	674714	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	86947	64.83	3.89	12	14.72	1672.00	27867.00	111400	20240823	-2.69	52543	20231024	106.31	111400	-2.69	20240823	57500	88.52	20240201	111400	-2.69	20240823	54900	97.45	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
46	20240823	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	107600	11400	2	11.85	1134315221300	10862015	131.36	95300	111400	95200	125000	67400	96200	104431.70	19.77	0	625357	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	86305	64.35	3.86	12	13.54	1672.00	27867.00	111400	20240823	-3.41	52543	20231024	104.78	111400	-3.41	20240823	57500	87.13	20240201	111400	-3.41	20240823	54900	95.99	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
47	20240823	110102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	107700	11500	2	11.95	957403214500	9222928	111.53	95300	111400	95200	125000	67400	96200	103809.21	19.77	0	557832	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	86385	64.41	3.86	12	11.50	1672.00	27867.00	111400	20240823	-3.32	52543	20231024	104.97	111400	-3.32	20240823	57500	87.30	20240201	111400	-3.32	20240823	54900	96.17	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
48	20240823	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	101700	5500	2	5.72	334786046200	3374069	40.80	95300	101900	95200	125000	67400	96200	99225.79	19.77	0	219190	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	81573	60.83	3.65	12	4.21	1672.00	27867.00	109700	20240821	-7.29	52543	20231024	93.56	109700	-7.29	20240821	57500	76.87	20240201	109700	-7.29	20240821	54900	85.25	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
49	20240823	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96000	-200	5	-0.21	6675162900	69852	0.84	95300	96000	95200	125000	67400	96200	95534.40	19.77	0	-38	103866	100032	95766	91932	87666	101950	93850	802	28800	1000	69260	100	1	80209064	77001	57.42	3.44	12	0.09	1672.00	27867.00	109700	20240821	-12.49	52543	20231024	82.71	109700	-12.49	20240821	57500	66.96	20240201	109700	-12.49	20240821	54900	74.86	20231024	2.13	N	000100	1000	802 억		15856468	N	N	1040	N	00	N
50	20240822	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96200	1900	2	2.01	787231687600	8176925	58.73	94700	99600	91500	122500	66100	94300	96277.15	19.59	0	67679	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	77161	57.54	3.45	12	10.19	1672.00	27867.00	109700	20240821	-12.31	52543	20231024	83.09	109700	-12.31	20240821	57500	67.30	20240201	109700	-12.31	20240821	54900	75.23	20231024	2.03	N	000100	1000	802 억		15713448	N	N	1040	N	00	N
51	20240822	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95900	1600	2	1.70	760338678500	7896747	56.72	94700	99600	91500	122500	66100	94300	96287.44	19.59	0	16697	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	76920	57.36	3.44	12	9.85	1672.00	27867.00	109700	20240821	-12.58	52543	20231024	82.52	109700	-12.58	20240821	57500	66.78	20240201	109700	-12.58	20240821	54900	74.68	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
52	20240822	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96500	2200	2	2.33	715437945400	7430156	53.37	94700	99600	91500	122500	66100	94300	96290.96	19.59	0	5335	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	77402	57.72	3.46	12	9.26	1672.00	27867.00	109700	20240821	-12.03	52543	20231024	83.66	109700	-12.03	20240821	57500	67.83	20240201	109700	-12.03	20240821	54900	75.77	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
53	20240822	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	2000	2	2.12	673203679300	6992292	50.22	94700	99600	91500	122500	66100	94300	96280.66	19.59	0	2596	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	77241	57.60	3.46	12	8.72	1672.00	27867.00	109700	20240821	-12.22	52543	20231024	83.28	109700	-12.22	20240821	57500	67.48	20240201	109700	-12.22	20240821	54900	75.41	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
54	20240822	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	2500	2	2.65	623003225600	6472280	46.49	94700	99600	91500	122500	66100	94300	96260.03	19.59	0	-11696	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	77642	57.89	3.47	12	8.07	1672.00	27867.00	109700	20240821	-11.76	52543	20231024	84.23	109700	-11.76	20240821	57500	68.35	20240201	109700	-11.76	20240821	54900	76.32	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
55	20240822	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97900	3600	2	3.82	514509130300	5362886	38.52	94700	99600	91500	122500	66100	94300	95941.76	19.59	0	-4677	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	78525	58.55	3.51	12	6.69	1672.00	27867.00	109700	20240821	-10.76	52543	20231024	86.32	109700	-10.76	20240821	57500	70.26	20240201	109700	-10.76	20240821	54900	78.32	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
56	20240822	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95700	1400	2	1.48	224596645700	2383084	17.12	94700	96000	91500	122500	66100	94300	94246.00	19.59	0	33838	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	76760	57.24	3.43	12	2.97	1672.00	27867.00	109700	20240821	-12.76	52543	20231024	82.14	109700	-12.76	20240821	57500	66.43	20240201	109700	-12.76	20240821	54900	74.32	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
57	20240822	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94500	200	2	0.21	24999214100	264252	1.90	94700	95100	94200	122500	66100	94300	94615.01	19.59	0	-17932	115166	104732	99266	88832	83366	102000	86100	802	28200	1000	67890	100	1	80209064	75798	56.52	3.39	12	0.33	1672.00	27867.00	109700	20240821	-13.86	52543	20231024	79.85	109700	-13.86	20240821	57500	64.35	20240201	109700	-13.86	20240821	54900	72.13	20231024	2.03	N	000100	1000	802 억		15713448	N	N	35150	N	00	N
58	20240821	160102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	94300	300	2	0.32	1352377368400	13647641	832.34	103000	109700	93800	122200	65800	94000	99099.16	20.44	0	-715122	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	75637	56.40	3.38	12	17.02	1672.00	27867.00	109700	20240821	-14.04	52543	20231024	79.47	109700	-14.04	20240821	57500	64.00	20240201	109700	-14.04	20240821	54900	71.77	20231024	2.04	N	000100	1000	802 억		16394428	N	N	35150	N	00	N
59	20240821	150102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	94800	800	2	0.85	1298456257400	13077760	797.59	103000	109700	93800	122200	65800	94000	99287.42	20.44	0	-745875	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	76038	56.70	3.40	12	16.30	1672.00	27867.00	109700	20240821	-13.58	52543	20231024	80.42	109700	-13.58	20240821	57500	64.87	20240201	109700	-13.58	20240821	54900	72.68	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
60	20240821	140102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	95400	1400	2	1.49	1192623603800	11970661	730.07	103000	109700	93800	122200	65800	94000	99628.95	20.44	0	-689653	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	76519	57.06	3.42	12	14.92	1672.00	27867.00	109700	20240821	-13.04	52543	20231024	81.57	109700	-13.04	20240821	57500	65.91	20240201	109700	-13.04	20240821	54900	73.77	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
61	20240821	130102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	96700	2700	2	2.87	1107608928400	11083450	675.96	103000	109700	93800	122200	65800	94000	99933.66	20.44	0	-618235	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	77562	57.83	3.47	12	13.82	1672.00	27867.00	109700	20240821	-11.85	52543	20231024	84.04	109700	-11.85	20240821	57500	68.17	20240201	109700	-11.85	20240821	54900	76.14	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
62	20240821	120102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	94600	600	2	0.64	965728910000	9598990	585.42	103000	109700	94500	122200	65800	94000	100607.44	20.44	0	-584953	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	75878	56.58	3.39	12	11.97	1672.00	27867.00	109700	20240821	-13.76	52543	20231024	80.04	109700	-13.76	20240821	57500	64.52	20240201	109700	-13.76	20240821	54900	72.31	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
63	20240821	110101	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	95600	1600	2	1.70	880220629300	8701916	530.71	103000	109700	95200	122200	65800	94000	101152.62	20.44	0	-486491	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	76680	57.18	3.43	12	10.85	1672.00	27867.00	109700	20240821	-12.85	52543	20231024	81.95	109700	-12.85	20240821	57500	66.26	20240201	109700	-12.85	20240821	54900	74.13	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
64	20240821	100102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	97300	3300	2	3.51	728109932500	7124563	434.51	103000	109700	96200	122200	65800	94000	102197.30	20.44	0	-417766	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	78043	58.19	3.49	12	8.88	1672.00	27867.00	109700	20240821	-11.30	52543	20231024	85.18	109700	-11.30	20240821	57500	69.22	20240201	109700	-11.30	20240821	54900	77.23	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
65	20240821	090102	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	108600	14600	2	15.53	119793647200	1141744	69.63	103000	109700	102600	122200	65800	94000	104922.98	20.44	0	6101	100133	97066	94333	91266	88533	95700	89900	802	28200	1000	67680	100	1	80209064	87107	64.95	3.90	12	1.42	1672.00	27867.00	109700	20240821	-1.00	52543	20231024	106.69	109700	-1.00	20240821	57500	88.87	20240201	109700	-1.00	20240821	54900	97.81	20231024	2.04	N	000100	1000	802 억		16394428	N	N	190	N	00	N
66	20240820	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94000	-2400	5	-2.49	152145088900	1620581	111.98	96800	97400	91600	125300	67500	96400	93870.56	20.74	0	-247277	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	75397	56.22	3.37	12	2.02	1672.00	27867.00	100400	20240716	-6.37	52543	20231024	78.90	100400	-6.37	20240716	57500	63.48	20240201	100400	-6.37	20240716	54900	71.22	20231024	2.04	N	000100	1000	802 억		16636274	N	N	190	N	00	N
67	20240820	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93900	-2500	5	-2.59	139908024800	1490060	102.96	96800	97400	91600	125300	67500	96400	93881.28	20.74	0	-233643	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	75316	56.16	3.37	12	1.86	1672.00	27867.00	100400	20240716	-6.47	52543	20231024	78.71	100400	-6.47	20240716	57500	63.30	20240201	100400	-6.47	20240716	54900	71.04	20231024	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
68	20240820	140101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	92500	-3900	5	-4.05	124346316700	1323225	91.43	96800	97400	91600	125300	67500	96400	93958.03	20.74	0	-214801	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	74193	55.32	3.32	12	1.65	1672.00	27867.00	100400	20240716	-7.87	52543	20231024	76.05	100400	-7.87	20240716	57500	60.87	20240201	100400	-7.87	20240716	54900	68.49	20231024	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
69	20240820	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	92700	-3700	5	-3.84	111524338300	1184817	81.87	96800	97400	91600	125300	67500	96400	94113.12	20.74	0	-186585	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	74354	55.44	3.33	12	1.48	1672.00	27867.00	100400	20240716	-7.67	52543	20231024	76.43	100400	-7.67	20240716	57500	61.22	20240201	100400	-7.67	20240716	54900	68.85	20231024	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
70	20240820	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	91800	-4600	5	-4.77	94161655500	996866	68.88	96800	97400	91700	125300	67500	96400	94442.65	20.74	0	-155959	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	73632	54.90	3.29	12	1.24	1672.00	27867.00	100400	20240716	-8.57	52543	20231024	74.71	100400	-8.57	20240716	57500	59.65	20240201	100400	-8.57	20240716	54900	67.21	20231024	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
71	20240820	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93100	-3300	5	-3.42	70680551200	742927	51.34	96800	97400	92600	125300	67500	96400	95124.80	20.74	0	-94234	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	74675	55.68	3.34	12	0.93	1672.00	27867.00	100400	20240716	-7.27	52543	20231024	77.19	100400	-7.27	20240716	57500	61.91	20240201	100400	-7.27	20240716	54900	69.58	20231024	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
72	20240820	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95700	-700	5	-0.73	38147823400	397348	27.46	96800	97400	94300	125300	67500	96400	95998.34	20.74	0	-53674	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	76760	57.24	3.43	12	0.50	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	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
73	20240820	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	-100	5	-0.10	3433771400	35557	2.46	96800	96900	96100	125300	67500	96400	96617.81	20.74	0	-12720	101600	99000	96600	94000	91600	100300	95300	802	28900	1000	69400	100	1	80209064	77241	57.60	3.46	12	0.04	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	2.04	N	000100	1000	802 억		16636274	N	N	6120	N	00	N
74	20240819	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96400	1200	2	1.26	138639974400	1433226	82.08	95800	99200	94200	123700	66700	95200	96733.88	20.76	0	-5373	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77322	57.66	3.46	12	1.79	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		16648262	N	N	6119	N	00	N
75	20240819	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97100	1900	2	2.00	126958902100	1312077	75.14	95800	99200	94200	123700	66700	95200	96761.88	20.76	0	-20780	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77883	58.07	3.48	12	1.64	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		16648262	N	N	2981	N	00	N
76	20240819	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	97200	2000	2	2.10	84646015700	880226	50.41	95800	97500	94200	123700	66700	95200	96164.05	20.76	0	-41493	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77963	58.13	3.49	12	1.10	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	1.99	N	000100	1000	802 억		16648262	N	N	2981	N	00	N
77	20240819	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	1600	2	1.68	74907054800	779549	44.65	95800	97500	94200	123700	66700	95200	96090.34	20.76	0	-37773	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77642	57.89	3.47	12	0.97	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	1.99	N	000100	1000	802 억		16648262	N	N	2981	N	00	N
78	20240819	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96600	1400	2	1.47	66275791400	690544	39.55	95800	97300	94200	123700	66700	95200	95976.30	20.76	0	-49291	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77482	57.78	3.47	12	0.86	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		16648262	N	N	2981	N	00	N
79	20240819	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96300	1100	2	1.16	59695151900	622366	35.64	95800	97300	94200	123700	66700	95200	95916.57	20.76	0	-60455	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77241	57.60	3.46	12	0.78	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	1.99	N	000100	1000	802 억		16648262	N	N	2981	N	00	N
80	20240819	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96500	1300	2	1.37	48412967000	505657	28.96	95800	97300	94200	123700	66700	95200	95742.79	20.76	0	-72586	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77402	57.72	3.46	12	0.63	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	1.99	N	000100	1000	802 억		16648262	N	N	2981	N	00	N
81	20240819	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	96800	1600	2	1.68	6014150800	62825	3.60	95800	96800	95000	123700	66700	95200	95729.36	20.76	0	-19151	99866	97532	93166	90832	86466	98700	92000	802	28500	1000	68540	100	1	80209064	77642	57.89	3.47	12	0.08	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	1.99	N	000100	1000	802 억		16648262	N	N	2981	N	00	N
82	20240816	160101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95200	7000	2	7.94	160888417000	1721536	160.41	88800	95500	88800	114600	61800	88200	93452.79	20.65	0	89683	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	76359	56.94	3.42	12	2.15	1672.00	27867.00	100400	20240716	-5.18	52543	20231024	81.18	100400	-5.18	20240716	57500	65.57	20240201	100400	-5.18	20240716	54900	73.41	20231024	1.98	N	000100	1000	802 억		16564202	N	N	2981	N	00	N
83	20240816	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	95000	6800	2	7.71	146938434500	1574832	146.74	88800	95500	88800	114600	61800	88200	93304.35	20.65	0	110569	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	76199	56.82	3.41	12	1.96	1672.00	27867.00	100400	20240716	-5.38	52543	20231024	80.80	100400	-5.38	20240716	57500	65.22	20240201	100400	-5.38	20240716	54900	73.04	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
84	20240816	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93500	5300	2	6.01	123154174900	1323333	123.31	88800	95500	88800	114600	61800	88200	93063.80	20.65	0	125027	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	74995	55.92	3.36	12	1.65	1672.00	27867.00	100400	20240716	-6.87	52543	20231024	77.95	100400	-6.87	20240716	57500	62.61	20240201	100400	-6.87	20240716	54900	70.31	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
85	20240816	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93500	5300	2	6.01	117475787100	1262569	117.65	88800	95500	88800	114600	61800	88200	93045.22	20.65	0	122123	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	74995	55.92	3.36	12	1.57	1672.00	27867.00	100400	20240716	-6.87	52543	20231024	77.95	100400	-6.87	20240716	57500	62.61	20240201	100400	-6.87	20240716	54900	70.31	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
86	20240816	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93600	5400	2	6.12	109783180300	1180028	109.96	88800	95500	88800	114600	61800	88200	93034.58	20.65	0	126011	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	75076	55.98	3.36	12	1.47	1672.00	27867.00	100400	20240716	-6.77	52543	20231024	78.14	100400	-6.77	20240716	57500	62.78	20240201	100400	-6.77	20240716	54900	70.49	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
87	20240816	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93500	5300	2	6.01	102187219500	1098980	102.40	88800	95500	88800	114600	61800	88200	92983.90	20.65	0	121232	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	74995	55.92	3.36	12	1.37	1672.00	27867.00	100400	20240716	-6.87	52543	20231024	77.95	100400	-6.87	20240716	57500	62.61	20240201	100400	-6.87	20240716	54900	70.31	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
88	20240816	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94700	6500	2	7.37	82411823300	888238	82.77	88800	95500	88800	114600	61800	88200	92781.48	20.65	0	115402	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	75958	56.64	3.40	12	1.11	1672.00	27867.00	100400	20240716	-5.68	52543	20231024	80.23	100400	-5.68	20240716	57500	64.70	20240201	100400	-5.68	20240716	54900	72.50	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
89	20240816	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89700	1500	2	1.70	4108139900	46073	4.29	88800	89700	88800	114600	61800	88200	89166.87	20.65	0	426	94133	91166	88733	85766	83333	92650	87250	802	26400	1000	63500	100	1	80209064	71948	53.65	3.22	12	0.06	1672.00	27867.00	100400	20240716	-10.66	52543	20231024	70.72	100400	-10.66	20240716	57500	56.00	20240201	100400	-10.66	20240716	54900	63.39	20231024	1.98	N	000100	1000	802 억		16564202	N	N	1203	N	00	N
90	20240814	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88200	800	2	0.92	94177494000	1066352	152.64	87600	91700	86300	113600	61200	87400	88317.93	20.71	0	-59547	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	70744	52.75	3.17	12	1.33	1672.00	27867.00	100400	20240716	-12.15	52543	20231024	67.86	100400	-12.15	20240716	57500	53.39	20240201	100400	-12.15	20240716	54900	60.66	20231024	2.00	N	000100	1000	802 억		16612169	N	N	1203	N	00	N
91	20240814	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88100	700	2	0.80	89037694200	1008052	144.29	87600	91700	86300	113600	61200	87400	88326.71	20.71	0	-56141	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	70664	52.69	3.16	12	1.26	1672.00	27867.00	100400	20240716	-12.25	52543	20231024	67.67	100400	-12.25	20240716	57500	53.22	20240201	100400	-12.25	20240716	54900	60.47	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
92	20240814	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88600	1200	2	1.37	77903558800	881457	126.17	87600	91700	86300	113600	61200	87400	88380.71	20.71	0	-55824	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	71065	52.99	3.18	12	1.10	1672.00	27867.00	100400	20240716	-11.75	52543	20231024	68.62	100400	-11.75	20240716	57500	54.09	20240201	100400	-11.75	20240716	54900	61.38	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
93	20240814	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87300	-100	5	-0.11	32697981700	376165	53.84	87600	87800	86300	113600	61200	87400	86924.26	20.71	0	-39031	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	70023	52.21	3.13	12	0.47	1672.00	27867.00	100400	20240716	-13.05	52543	20231024	66.15	100400	-13.05	20240716	57500	51.83	20240201	100400	-13.05	20240716	54900	59.02	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
94	20240814	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86800	-600	5	-0.69	28138054800	323630	46.32	87600	87800	86300	113600	61200	87400	86944.79	20.71	0	-36059	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	69621	51.91	3.11	12	0.40	1672.00	27867.00	100400	20240716	-13.55	52543	20231024	65.20	100400	-13.55	20240716	57500	50.96	20240201	100400	-13.55	20240716	54900	58.11	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
95	20240814	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87100	-300	5	-0.34	23720377400	272728	39.04	87600	87800	86300	113600	61200	87400	86974.10	20.71	0	-26442	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	69862	52.09	3.13	12	0.34	1672.00	27867.00	100400	20240716	-13.25	52543	20231024	65.77	100400	-13.25	20240716	57500	51.48	20240201	100400	-13.25	20240716	54900	58.65	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
96	20240814	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86400	-1000	5	-1.14	15927274900	183118	26.21	87600	87800	86300	113600	61200	87400	86977.64	20.71	0	-25370	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	69301	51.67	3.10	12	0.23	1672.00	27867.00	100400	20240716	-13.94	52543	20231024	64.44	100400	-13.94	20240716	57500	50.26	20240201	100400	-13.94	20240716	54900	57.38	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
97	20240814	090103	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87300	-100	5	-0.11	1391577200	15897	2.28	87600	87800	87300	113600	61200	87400	87539.23	20.71	0	-5240	89933	88666	87033	85766	84133	87850	84950	802	26200	1000	62920	100	1	80209064	70023	52.21	3.13	12	0.02	1672.00	27867.00	100400	20240716	-13.05	52543	20231024	66.15	100400	-13.05	20240716	57500	51.83	20240201	100400	-13.05	20240716	54900	59.02	20231024	2.00	N	000100	1000	802 억		16612169	N	N	313	N	00	N
98	20240813	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	100	2	0.11	60012645800	691753	88.24	88300	88300	85400	113400	61200	87300	86753.96	20.87	0	-52753	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	70103	52.27	3.14	12	0.86	1672.00	27867.00	100400	20240716	-12.95	52543	20231024	66.34	100400	-12.95	20240716	57500	52.00	20240201	100400	-12.95	20240716	54900	59.20	20231024	1.96	N	000100	1000	802 억		16740511	N	N	313	N	00	N
99	20240813	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87900	600	2	0.69	53716050800	619965	79.08	88300	88300	85400	113400	61200	87300	86643.53	20.87	0	-42231	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	70504	52.57	3.15	12	0.77	1672.00	27867.00	100400	20240716	-12.45	52543	20231024	67.29	100400	-12.45	20240716	57500	52.87	20240201	100400	-12.45	20240716	54900	60.11	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
100	20240813	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86700	-600	5	-0.69	43193253300	499559	63.72	88300	88300	85400	113400	61200	87300	86462.52	20.87	0	-35663	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	69541	51.85	3.11	12	0.62	1672.00	27867.00	100400	20240716	-13.65	52543	20231024	65.01	100400	-13.65	20240716	57500	50.78	20240201	100400	-13.65	20240716	54900	57.92	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
101	20240813	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86000	-1300	5	-1.49	38444091900	444529	56.70	88300	88300	85400	113400	61200	87300	86482.48	20.87	0	-36296	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	68980	51.44	3.09	12	0.55	1672.00	27867.00	100400	20240716	-14.34	52543	20231024	63.68	100400	-14.34	20240716	57500	49.57	20240201	100400	-14.34	20240716	54900	56.65	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
102	20240813	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86500	-800	5	-0.92	35707574000	412817	52.66	88300	88300	85400	113400	61200	87300	86497.06	20.87	0	-37317	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	69381	51.73	3.10	12	0.51	1672.00	27867.00	100400	20240716	-13.84	52543	20231024	64.63	100400	-13.84	20240716	57500	50.43	20240201	100400	-13.84	20240716	54900	57.56	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
103	20240813	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86000	-1300	5	-1.49	30289858200	350017	44.65	88300	88300	85400	113400	61200	87300	86537.93	20.87	0	-38142	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	68980	51.44	3.09	12	0.44	1672.00	27867.00	100400	20240716	-14.34	52543	20231024	63.68	100400	-14.34	20240716	57500	49.57	20240201	100400	-14.34	20240716	54900	56.65	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
104	20240813	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86500	-800	5	-0.92	20712131400	238514	30.42	88300	88300	86000	113400	61200	87300	86837.94	20.87	0	-23681	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	69381	51.73	3.10	12	0.30	1672.00	27867.00	100400	20240716	-13.84	52543	20231024	64.63	100400	-13.84	20240716	57500	50.43	20240201	100400	-13.84	20240716	54900	57.56	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
105	20240813	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88100	800	2	0.92	1854682300	21027	2.68	88300	88300	87600	113400	61200	87300	88211.17	20.87	0	-7601	92033	89666	87733	85366	83433	88700	84400	802	26100	1000	62850	100	1	80209064	70664	52.69	3.16	12	0.03	1672.00	27867.00	100400	20240716	-12.25	52543	20231024	67.67	100400	-12.25	20240716	57500	53.22	20240201	100400	-12.25	20240716	54900	60.47	20231024	1.96	N	000100	1000	802 억		16740511	N	N	1686	N	00	N
106	20240812	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87300	-1500	5	-1.69	68035722600	778141	176.32	89300	90100	85800	115400	62200	88800	87433.67	20.82	0	21190	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	70023	52.21	3.13	12	0.97	1672.00	27867.00	100400	20240716	-13.05	52543	20231024	66.15	100400	-13.05	20240716	57500	51.83	20240201	100400	-13.05	20240716	54900	59.02	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1686	N	00	N
107	20240812	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87300	-1500	5	-1.69	62244271000	711742	161.27	89300	90100	85800	115400	62200	88800	87453.06	20.82	0	6689	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	70023	52.21	3.13	12	0.89	1672.00	27867.00	100400	20240716	-13.05	52543	20231024	66.15	100400	-13.05	20240716	57500	51.83	20240201	100400	-13.05	20240716	54900	59.02	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
108	20240812	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87000	-1800	5	-2.03	54994776600	628601	142.43	89300	90100	85800	115400	62200	88800	87487.18	20.82	0	-11838	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	69782	52.03	3.12	12	0.78	1672.00	27867.00	100400	20240716	-13.35	52543	20231024	65.58	100400	-13.35	20240716	57500	51.30	20240201	100400	-13.35	20240716	54900	58.47	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
109	20240812	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87100	-1700	5	-1.91	44281952100	504803	114.38	89300	90100	85800	115400	62200	88800	87720.85	20.82	0	-23771	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	69862	52.09	3.13	12	0.63	1672.00	27867.00	100400	20240716	-13.25	52543	20231024	65.77	100400	-13.25	20240716	57500	51.48	20240201	100400	-13.25	20240716	54900	58.65	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
110	20240812	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87800	-1000	5	-1.13	39381819000	448784	101.69	89300	90100	85800	115400	62200	88800	87751.84	20.82	0	-15684	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	70424	52.51	3.15	12	0.56	1672.00	27867.00	100400	20240716	-12.55	52543	20231024	67.10	100400	-12.55	20240716	57500	52.70	20240201	100400	-12.55	20240716	54900	59.93	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
111	20240812	110101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88700	-100	5	-0.11	35917521400	409485	92.78	89300	90100	85800	115400	62200	88800	87713.39	20.82	0	-22239	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	71145	53.05	3.18	12	0.51	1672.00	27867.00	100400	20240716	-11.65	52543	20231024	68.81	100400	-11.65	20240716	57500	54.26	20240201	100400	-11.65	20240716	54900	61.57	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
112	20240812	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87200	-1600	5	-1.80	29571904200	337381	76.45	89300	90100	85800	115400	62200	88800	87650.73	20.82	0	-33348	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	69942	52.15	3.13	12	0.42	1672.00	27867.00	100400	20240716	-13.15	52543	20231024	65.96	100400	-13.15	20240716	57500	51.65	20240201	100400	-13.15	20240716	54900	58.83	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
113	20240812	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89800	1000	2	1.13	1625301800	18183	4.12	89300	89800	89200	115400	62200	88800	89391.88	20.82	0	10516	91200	90000	89100	87900	87000	89550	87450	802	26600	1000	63930	100	1	80209064	72028	53.71	3.22	12	0.02	1672.00	27867.00	100400	20240716	-10.56	52543	20231024	70.91	100400	-10.56	20240716	57500	56.17	20240201	100400	-10.56	20240716	54900	63.57	20231024	1.89	N	000100	1000	802 억		16697266	N	N	1202	N	00	N
114	20240809	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	300	2	0.34	39011452500	437540	78.09	89800	90300	88200	115000	62000	88500	89161.22	20.86	0	-46797	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71226	53.11	3.19	12	0.55	1672.00	27867.00	100400	20240716	-11.55	52543	20231024	69.00	100400	-11.55	20240716	57500	54.43	20240201	100400	-11.55	20240716	54900	61.75	20231024	1.86	N	000100	1000	802 억		16735378	N	N	1202	N	00	N
115	20240809	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89100	600	2	0.68	35730599200	400673	71.51	89800	90300	88200	115000	62000	88500	89176.49	20.86	0	-46830	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71466	53.29	3.20	12	0.50	1672.00	27867.00	100400	20240716	-11.25	52543	20231024	69.58	100400	-11.25	20240716	57500	54.96	20240201	100400	-11.25	20240716	54900	62.30	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
116	20240809	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88600	100	2	0.11	32898223000	368824	65.83	89800	90300	88200	115000	62000	88500	89197.66	20.86	0	-46251	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71065	52.99	3.18	12	0.46	1672.00	27867.00	100400	20240716	-11.75	52543	20231024	68.62	100400	-11.75	20240716	57500	54.09	20240201	100400	-11.75	20240716	54900	61.38	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
117	20240809	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88900	400	2	0.45	29844696400	334448	59.69	89800	90300	88200	115000	62000	88500	89235.73	20.86	0	-40851	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71306	53.17	3.19	12	0.42	1672.00	27867.00	100400	20240716	-11.45	52543	20231024	69.19	100400	-11.45	20240716	57500	54.61	20240201	100400	-11.45	20240716	54900	61.93	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
118	20240809	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89100	600	2	0.68	27341244200	306333	54.67	89800	90300	88200	115000	62000	88500	89253.39	20.86	0	-35572	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71466	53.29	3.20	12	0.38	1672.00	27867.00	100400	20240716	-11.25	52543	20231024	69.58	100400	-11.25	20240716	57500	54.96	20240201	100400	-11.25	20240716	54900	62.30	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
119	20240809	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89800	1300	2	1.47	24093308000	270018	48.19	89800	90300	88200	115000	62000	88500	89228.58	20.86	0	-29721	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	72028	53.71	3.22	12	0.34	1672.00	27867.00	100400	20240716	-10.56	52543	20231024	70.91	100400	-10.56	20240716	57500	56.17	20240201	100400	-10.56	20240716	54900	63.57	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
120	20240809	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88400	-100	5	-0.11	14561011500	163592	29.20	89800	89800	88200	115000	62000	88500	89008.16	20.86	0	-51816	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	70905	52.87	3.17	12	0.20	1672.00	27867.00	100400	20240716	-11.95	52543	20231024	68.24	100400	-11.95	20240716	57500	53.74	20240201	100400	-11.95	20240716	54900	61.02	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
121	20240809	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89300	800	2	0.90	1741929500	19423	3.47	89800	89800	89100	115000	62000	88500	89685.14	20.86	0	-10333	91700	90100	88500	86900	85300	89300	86100	802	26500	1000	63720	100	1	80209064	71627	53.41	3.20	12	0.02	1672.00	27867.00	100400	20240716	-11.06	52543	20231024	69.96	100400	-11.06	20240716	57500	55.30	20240201	100400	-11.06	20240716	54900	62.66	20231024	1.86	N	000100	1000	802 억		16735378	N	N	850	N	00	N
122	20240808	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88500	-300	5	-0.34	49107945100	555368	77.23	89200	90100	86900	115400	62200	88800	88423.58	20.96	0	-99476	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	70985	52.93	3.18	12	0.69	1672.00	27867.00	100400	20240716	-11.85	52543	20231024	68.43	100400	-11.85	20240716	57500	53.91	20240201	100400	-11.85	20240716	54900	61.20	20231024	1.91	N	000100	1000	802 억		16812468	N	N	849	N	00	N
123	20240808	150101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88400	-400	5	-0.45	41745798100	472161	65.66	89200	90100	86900	115400	62200	88800	88413.84	20.96	0	-94001	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	70905	52.87	3.17	12	0.59	1672.00	27867.00	100400	20240716	-11.95	52543	20231024	68.24	100400	-11.95	20240716	57500	53.74	20240201	100400	-11.95	20240716	54900	61.02	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
124	20240808	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88700	-100	5	-0.11	38360993400	433901	60.34	89200	90100	86900	115400	62200	88800	88409.01	20.96	0	-89126	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	71145	53.05	3.18	12	0.54	1672.00	27867.00	100400	20240716	-11.65	52543	20231024	68.81	100400	-11.65	20240716	57500	54.26	20240201	100400	-11.65	20240716	54900	61.57	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
125	20240808	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88700	-100	5	-0.11	35262272500	398963	55.48	89200	90100	86900	115400	62200	88800	88384.19	20.96	0	-80389	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	71145	53.05	3.18	12	0.50	1672.00	27867.00	100400	20240716	-11.65	52543	20231024	68.81	100400	-11.65	20240716	57500	54.26	20240201	100400	-11.65	20240716	54900	61.57	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
126	20240808	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88900	100	2	0.11	30383225600	344153	47.86	89200	90100	86900	115400	62200	88800	88283.16	20.96	0	-75137	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	71306	53.17	3.19	12	0.43	1672.00	27867.00	100400	20240716	-11.45	52543	20231024	69.19	100400	-11.45	20240716	57500	54.61	20240201	100400	-11.45	20240716	54900	61.93	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
127	20240808	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	0	3	0.00	26779612100	303526	42.21	89200	90100	86900	115400	62200	88800	88227.27	20.96	0	-65027	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	71226	53.11	3.19	12	0.38	1672.00	27867.00	100400	20240716	-11.55	52543	20231024	69.00	100400	-11.55	20240716	57500	54.43	20240201	100400	-11.55	20240716	54900	61.75	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
128	20240808	100101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88300	-500	5	-0.56	21794714100	247087	34.36	89200	90100	86900	115400	62200	88800	88205.20	20.96	0	-58815	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	70825	52.81	3.17	12	0.31	1672.00	27867.00	100400	20240716	-12.05	52543	20231024	68.05	100400	-12.05	20240716	57500	53.57	20240201	100400	-12.05	20240716	54900	60.84	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
129	20240808	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88200	-600	5	-0.68	1566107700	17627	2.45	89200	89200	88000	115400	62200	88800	88848.75	20.96	0	-8684	92733	90766	88433	86466	84133	91750	87450	802	26600	1000	63930	100	1	80209064	70744	52.75	3.17	12	0.02	1672.00	27867.00	100400	20240716	-12.15	52543	20231024	67.86	100400	-12.15	20240716	57500	53.39	20240201	100400	-12.15	20240716	54900	60.66	20231024	1.91	N	000100	1000	802 억		16812468	N	N	12150	N	00	N
130	20240807	160101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	2200	2	2.54	63540248800	712662	74.95	86700	90400	86100	112500	60700	86600	89164.13	20.97	0	-29370	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71226	53.11	3.19	12	0.89	1672.00	27867.00	100400	20240716	-11.55	52543	20231024	69.00	100400	-11.55	20240716	57500	54.43	20240201	100400	-11.55	20240716	54900	61.75	20231024	2.10	N	000100	1000	802 억		16823255	N	N	12144	N	00	N
131	20240807	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88600	2000	2	2.31	58471593400	655488	68.94	86700	90400	86100	112500	60700	86600	89208.41	20.97	0	-33074	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71065	52.99	3.18	12	0.82	1672.00	27867.00	100400	20240716	-11.75	52543	20231024	68.62	100400	-11.75	20240716	57500	54.09	20240201	100400	-11.75	20240716	54900	61.38	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
132	20240807	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89000	2400	2	2.77	50147362600	561608	59.07	86700	90400	86100	112500	60700	86600	89298.82	20.97	0	-52986	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71386	53.23	3.19	12	0.70	1672.00	27867.00	100400	20240716	-11.35	52543	20231024	69.39	100400	-11.35	20240716	57500	54.78	20240201	100400	-11.35	20240716	54900	62.11	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
133	20240807	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89600	3000	2	3.46	43653838100	488801	51.41	86700	90400	86100	112500	60700	86600	89315.34	20.97	0	-47293	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71867	53.59	3.22	12	0.61	1672.00	27867.00	100400	20240716	-10.76	52543	20231024	70.53	100400	-10.76	20240716	57500	55.83	20240201	100400	-10.76	20240716	54900	63.21	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
134	20240807	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89700	3100	2	3.58	40061793200	448769	47.20	86700	90400	86100	112500	60700	86600	89278.30	20.97	0	-49873	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71948	53.65	3.22	12	0.56	1672.00	27867.00	100400	20240716	-10.66	52543	20231024	70.72	100400	-10.66	20240716	57500	56.00	20240201	100400	-10.66	20240716	54900	63.39	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
135	20240807	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89800	3200	2	3.70	34484494500	386626	40.66	86700	90400	86100	112500	60700	86600	89202.32	20.97	0	-46212	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	72028	53.71	3.22	12	0.48	1672.00	27867.00	100400	20240716	-10.56	52543	20231024	70.91	100400	-10.56	20240716	57500	56.17	20240201	100400	-10.56	20240716	54900	63.57	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
136	20240807	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	89500	2900	2	3.35	26966292100	302812	31.85	86700	90400	86100	112500	60700	86600	89063.67	20.97	0	-38243	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	71787	53.53	3.21	12	0.38	1672.00	27867.00	100400	20240716	-10.86	52543	20231024	70.34	100400	-10.86	20240716	57500	55.65	20240201	100400	-10.86	20240716	54900	63.02	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
137	20240807	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86800	200	2	0.23	1177947800	13572	1.43	86700	87400	86700	112500	60700	86600	86813.27	20.97	0	-3870	91533	89066	86733	84266	81933	90300	85500	802	25900	1000	62350	100	1	80209064	69621	51.91	3.11	12	0.02	1672.00	27867.00	100400	20240716	-13.55	52543	20231024	65.20	100400	-13.55	20240716	57500	50.96	20240201	100400	-13.55	20240716	54900	58.11	20231024	2.10	N	000100	1000	802 억		16823255	N	N	39	N	00	N
138	20240806	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86600	3800	2	4.59	82085932700	943377	83.69	86400	89200	84400	107600	58000	82800	87016.90	20.74	0	44331	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	69461	51.79	3.11	12	1.18	1672.00	27867.00	100400	20240716	-13.75	52543	20231024	64.82	100400	-13.75	20240716	57500	50.61	20240201	100400	-13.75	20240716	54900	57.74	20231024	2.14	N	000100	1000	802 억		16635916	N	N	39	N	00	N
139	20240806	150101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	4600	2	5.56	76851463500	883068	78.34	86400	89200	84400	107600	58000	82800	87031.27	20.74	0	46765	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	70103	52.27	3.14	12	1.10	1672.00	27867.00	100400	20240716	-12.95	52543	20231024	66.34	100400	-12.95	20240716	57500	52.00	20240201	100400	-12.95	20240716	54900	59.20	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
140	20240806	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86500	3700	2	4.47	68756020000	789568	70.04	86400	89200	84400	107600	58000	82800	87084.49	20.74	0	30852	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	69381	51.73	3.10	12	0.98	1672.00	27867.00	100400	20240716	-13.84	52543	20231024	64.63	100400	-13.84	20240716	57500	50.43	20240201	100400	-13.84	20240716	54900	57.56	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
141	20240806	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87200	4400	2	5.31	62793057200	721007	63.96	86400	89200	84400	107600	58000	82800	87095.09	20.74	0	31079	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	69942	52.15	3.13	12	0.90	1672.00	27867.00	100400	20240716	-13.15	52543	20231024	65.96	100400	-13.15	20240716	57500	51.65	20240201	100400	-13.15	20240716	54900	58.83	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
142	20240806	120101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	85500	2700	2	3.26	58600936200	672599	59.67	86400	89200	84400	107600	58000	82800	87130.78	20.74	0	26796	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	68579	51.14	3.07	12	0.84	1672.00	27867.00	100400	20240716	-14.84	52543	20231024	62.72	100400	-14.84	20240716	57500	48.70	20240201	100400	-14.84	20240716	54900	55.74	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
143	20240806	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86800	4000	2	4.83	52732010000	604734	53.65	86400	89200	84400	107600	58000	82800	87203.97	20.74	0	13582	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	69621	51.91	3.11	12	0.75	1672.00	27867.00	100400	20240716	-13.55	52543	20231024	65.20	100400	-13.55	20240716	57500	50.96	20240201	100400	-13.55	20240716	54900	58.11	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
144	20240806	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88800	6000	2	7.25	37778781300	432661	38.38	86400	89200	84400	107600	58000	82800	87324.86	20.74	0	-6323	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	71226	53.11	3.19	12	0.54	1672.00	27867.00	100400	20240716	-11.55	52543	20231024	69.00	100400	-11.55	20240716	57500	54.43	20240201	100400	-11.55	20240716	54900	61.75	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
145	20240806	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86500	3700	2	4.47	4223830800	48926	4.34	86400	86800	86000	107600	58000	82800	86384.12	20.74	0	-188	96733	89766	83033	76066	69333	86400	72700	802	24800	1000	59610	100	1	80209064	69381	51.73	3.10	12	0.06	1672.00	27867.00	100400	20240716	-13.84	52543	20231024	64.63	100400	-13.84	20240716	57500	50.43	20240201	100400	-13.84	20240716	54900	57.56	20231024	2.14	N	000100	1000	802 억		16635916	N	N	13717	N	00	N
146	20240805	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	82800	-8000	5	-8.81	94652651700	1114112	182.19	88100	90000	76300	118000	63600	90800	84965.66	20.48	0	201072	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	66413	49.52	2.97	12	1.39	1672.00	27867.00	100400	20240716	-17.53	52543	20231024	57.59	100400	-17.53	20240716	57500	44.00	20240201	100400	-17.53	20240716	54900	50.82	20231024	2.15	N	000100	1000	802 억		16423902	N	N	13717	N	00	N
147	20240805	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	82200	-8600	5	-9.47	79712516000	931756	152.37	88100	90000	76300	118000	63600	90800	85550.74	20.48	0	179832	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	65932	49.16	2.95	12	1.16	1672.00	27867.00	100400	20240716	-18.13	52543	20231024	56.44	100400	-18.13	20240716	57500	42.96	20240201	100400	-18.13	20240716	54900	49.73	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
148	20240805	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	84800	-6000	5	-6.61	54680534700	626230	102.41	88100	90000	84600	118000	63600	90800	87316.90	20.48	0	99707	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	68017	50.72	3.04	12	0.78	1672.00	27867.00	100400	20240716	-15.54	52543	20231024	61.39	100400	-15.54	20240716	57500	47.48	20240201	100400	-15.54	20240716	54900	54.46	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
149	20240805	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	86200	-4600	5	-5.07	41252854700	469474	76.77	88100	90000	86200	118000	63600	90800	87870.25	20.48	0	54939	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	69140	51.56	3.09	12	0.59	1672.00	27867.00	100400	20240716	-14.14	52543	20231024	64.06	100400	-14.14	20240716	57500	49.91	20240201	100400	-14.14	20240716	54900	57.01	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
150	20240805	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	87400	-3400	5	-3.74	32842788000	372606	60.93	88100	90000	87000	118000	63600	90800	88143.33	20.48	0	36702	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	70103	52.27	3.14	12	0.46	1672.00	27867.00	100400	20240716	-12.95	52543	20231024	66.34	100400	-12.95	20240716	57500	52.00	20240201	100400	-12.95	20240716	54900	59.20	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
151	20240805	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88400	-2400	5	-2.64	28003721900	317511	51.92	88100	90000	87000	118000	63600	90800	88197.48	20.48	0	30557	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	70905	52.87	3.17	12	0.40	1672.00	27867.00	100400	20240716	-11.95	52543	20231024	68.24	100400	-11.95	20240716	57500	53.74	20240201	100400	-11.95	20240716	54900	61.02	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
152	20240805	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88600	-2200	5	-2.42	19415814200	219754	35.94	88100	90000	87000	118000	63600	90800	88352.27	20.48	0	31858	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	71065	52.99	3.18	12	0.27	1672.00	27867.00	100400	20240716	-11.75	52543	20231024	68.62	100400	-11.75	20240716	57500	54.09	20240201	100400	-11.75	20240716	54900	61.38	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
153	20240805	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	88300	-2500	5	-2.75	1960273000	22225	3.63	88100	89200	87900	118000	63600	90800	88198.92	20.48	0	1995	93133	91966	90933	89766	88733	92550	90350	802	27200	1000	65370	100	1	80209064	70825	52.81	3.17	12	0.03	1672.00	27867.00	100400	20240716	-12.05	52543	20231024	68.05	100400	-12.05	20240716	57500	53.57	20240201	100400	-12.05	20240716	54900	60.84	20231024	2.15	N	000100	1000	802 억		16423902	N	N	6869	N	00	N
154	20240802	160101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90800	-1200	5	-1.30	55019039800	606631	84.10	90600	92100	89900	119600	64400	92000	90695.69	20.36	7280	84978	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72830	54.31	3.26	12	0.76	1672.00	27867.00	100400	20240716	-9.56	52543	20231024	72.81	100400	-9.56	20240716	57500	57.91	20240201	100400	-9.56	20240716	54900	65.39	20231024	2.09	N	000100	1000	802 억		16330067	N	N	6869	N	00	N
155	20240802	150101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90500	-1500	5	-1.63	47439250800	522947	72.50	90600	92100	89900	119600	64400	92000	90715.11	20.36	7280	70569	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72589	54.13	3.25	12	0.65	1672.00	27867.00	100400	20240716	-9.86	52543	20231024	72.24	100400	-9.86	20240716	57500	57.39	20240201	100400	-9.86	20240716	54900	64.85	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
156	20240802	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90600	-1400	5	-1.52	35805149900	394148	54.64	90600	92100	90300	119600	64400	92000	90841.77	20.36	7280	48112	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72669	54.19	3.25	12	0.49	1672.00	27867.00	100400	20240716	-9.76	52543	20231024	72.43	100400	-9.76	20240716	57500	57.57	20240201	100400	-9.76	20240716	54900	65.03	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
157	20240802	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	91100	-900	5	-0.98	30991219900	341102	47.29	90600	92100	90300	119600	64400	92000	90856.03	20.36	7280	45177	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	73070	54.49	3.27	12	0.43	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	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
158	20240802	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90700	-1300	5	-1.41	25281601000	278268	38.58	90600	92100	90300	119600	64400	92000	90853.25	20.36	7280	30224	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72750	54.25	3.25	12	0.35	1672.00	27867.00	100400	20240716	-9.66	52543	20231024	72.62	100400	-9.66	20240716	57500	57.74	20240201	100400	-9.66	20240716	54900	65.21	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
159	20240802	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90800	-1200	5	-1.30	21158352800	232839	32.28	90600	92100	90300	119600	64400	92000	90870.97	20.36	7280	19124	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72830	54.31	3.26	12	0.29	1672.00	27867.00	100400	20240716	-9.56	52543	20231024	72.81	100400	-9.56	20240716	57500	57.91	20240201	100400	-9.56	20240716	54900	65.39	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
160	20240802	100101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	90700	-1300	5	-1.41	15503963300	170471	23.63	90600	92100	90300	119600	64400	92000	90947.55	20.36	7280	14261	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	72750	54.25	3.25	12	0.21	1672.00	27867.00	100400	20240716	-9.66	52543	20231024	72.62	100400	-9.66	20240716	57500	57.74	20240201	100400	-9.66	20240716	54900	65.21	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
161	20240802	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	91200	-800	5	-0.87	1521269000	16770	2.32	90600	91200	90300	119600	64400	92000	90710.49	20.36	7280	5093	96200	94100	92900	90800	89600	93500	90200	802	27600	1000	66240	100	1	80209064	73151	54.55	3.27	12	0.02	1672.00	27867.00	100400	20240716	-9.16	52543	20231024	73.57	100400	-9.16	20240716	57500	58.61	20240201	100400	-9.16	20240716	54900	66.12	20231024	2.09	N	000100	1000	802 억		16330067	N	N	973	N	00	N
162	20240801	160101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	92000	-2400	5	-2.54	66386637100	713402	40.08	93300	95000	91700	122700	66100	94400	93056.50	20.24	0	80351	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	73792	55.02	3.30	12	0.89	1672.00	27867.00	100400	20240716	-8.37	52543	20231024	75.09	100400	-8.37	20240716	57500	60.00	20240201	100400	-8.37	20240716	54900	67.58	20231024	2.04	N	000100	1000	802 억		16233327	N	N	961	N	00	N
163	20240801	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	92200	-2200	5	-2.33	58574165600	628546	35.32	93300	95000	91700	122700	66100	94400	93188.70	20.24	0	53972	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	73953	55.14	3.31	12	0.78	1672.00	27867.00	100400	20240716	-8.17	52543	20231024	75.48	100400	-8.17	20240716	57500	60.35	20240201	100400	-8.17	20240716	54900	67.94	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
164	20240801	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	92500	-1900	5	-2.01	44577501500	476582	26.78	93300	95000	92000	122700	66100	94400	93534.68	20.24	0	18598	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	74193	55.32	3.32	12	0.59	1672.00	27867.00	100400	20240716	-7.87	52543	20231024	76.05	100400	-7.87	20240716	57500	60.87	20240201	100400	-7.87	20240716	54900	68.49	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
165	20240801	130101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93100	-1300	5	-1.38	33516480900	357165	20.07	93300	95000	92200	122700	66100	94400	93839.32	20.24	0	17652	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	74675	55.68	3.34	12	0.45	1672.00	27867.00	100400	20240716	-7.27	52543	20231024	77.19	100400	-7.27	20240716	57500	61.91	20240201	100400	-7.27	20240716	54900	69.58	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
166	20240801	120101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93500	-900	5	-0.95	29044403400	309296	17.38	93300	95000	92200	122700	66100	94400	93903.85	20.24	0	22493	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	74995	55.92	3.36	12	0.39	1672.00	27867.00	100400	20240716	-6.87	52543	20231024	77.95	100400	-6.87	20240716	57500	62.61	20240201	100400	-6.87	20240716	54900	70.31	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
167	20240801	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93600	-800	5	-0.85	25152030000	267688	15.04	93300	95000	92200	122700	66100	94400	93959.19	20.24	0	17851	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	75076	55.98	3.36	12	0.33	1672.00	27867.00	100400	20240716	-6.77	52543	20231024	78.14	100400	-6.77	20240716	57500	62.78	20240201	100400	-6.77	20240716	54900	70.49	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
168	20240801	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	94000	-400	5	-0.42	16757445400	178041	10.00	93300	95000	92200	122700	66100	94400	94120.26	20.24	0	8471	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	75397	56.22	3.37	12	0.22	1672.00	27867.00	100400	20240716	-6.37	52543	20231024	78.90	100400	-6.37	20240716	57500	63.48	20240201	100400	-6.37	20240716	54900	71.22	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N
169	20240801	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	93700	-700	5	-0.74	1946393300	20877	1.17	93300	94000	92200	122700	66100	94400	93194.33	20.24	0	-1437	103800	99100	94300	89600	84800	96700	87200	802	28300	1000	67960	100	1	80209064	75156	56.04	3.36	12	0.03	1672.00	27867.00	100400	20240716	-6.67	52543	20231024	78.33	100400	-6.67	20240716	57500	62.96	20240201	100400	-6.67	20240716	54900	70.67	20231024	2.04	N	000100	1000	802 억		16233327	N	N	1147	N	00	N