KissMeData/003090/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-350	5	-1.60	2097420250	97494	75.87	21850	21900	21200	28400	15300	21850	21513.33	5.38	14821	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12501	8.19	1.24	12	0.17	2626.00	17385.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	15050	42.86	20240627	27100	-20.66	20240202	12500	72.00	20230731	0.58	N	003090	500	290 억	3129923	N	N	1422	N	N
3	20240731	150145	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	-200	5	-0.92	1720638200	79999	62.26	21850	21900	21200	28400	15300	21850	21508.25	5.38	11175	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12588	8.24	1.25	12	0.14	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	15050	43.85	20240627	27100	-20.11	20240202	12500	73.20	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
4	20240731	140144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	-500	5	-2.29	1426159800	66247	51.55	21850	21900	21250	28400	15300	21850	21527.92	5.38	7786	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12413	8.13	1.23	12	0.11	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	15050	41.86	20240627	27100	-21.22	20240202	12500	70.80	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
5	20240731	130143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	-250	5	-1.14	1172375950	54372	42.31	21850	21900	21250	28400	15300	21850	21562.13	5.38	8354	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12559	8.23	1.24	12	0.09	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	12500	72.80	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
6	20240731	120144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	-100	5	-0.46	1046653650	48561	37.79	21850	21900	21250	28400	15300	21850	21553.38	5.38	9341	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12646	8.28	1.25	12	0.08	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	12500	74.00	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
7	20240731	110143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-350	5	-1.60	886042350	41133	32.01	21850	21900	21250	28400	15300	21850	21540.91	5.38	7409	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12501	8.19	1.24	12	0.07	2626.00	17385.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	15050	42.86	20240627	27100	-20.66	20240202	12500	72.00	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
8	20240731	100143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	-350	5	-1.60	672261350	31206	24.29	21850	21900	21250	28400	15300	21850	21542.70	5.38	5893	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12501	8.19	1.24	12	0.05	2626.00	17385.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	15050	42.86	20240627	27100	-20.66	20240202	12500	72.00	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
9	20240731	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	-100	5	-0.46	20158300	924	0.72	21850	21850	21700	28400	15300	21850	21816.34	5.38	-366	23216	22532	22016	21332	20816	22275	21075	291	6550	500	15730	50	1	58141980	12646	8.28	1.25	12	0.00	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	12500	74.00	20230731	0.58	N	003090	500	290 억	3129923	N	N	1056	N	N
10	20240730	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	-700	5	-3.10	2784115600	126714	37.33	22400	22700	21500	29300	15800	22550	21971.69	5.38	17241	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12704	8.32	1.26	12	0.22	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	12500	74.80	20230731	0.59	N	003090	500	290 억	3127409	N	N	1056	N	N
11	20240730	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	-700	5	-3.10	2605691750	118543	34.92	22400	22700	21500	29300	15800	22550	21980.98	5.38	18108	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12704	8.32	1.26	12	0.20	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	12500	74.80	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
12	20240730	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	-650	5	-2.88	2342864450	106518	31.38	22400	22700	21500	29300	15800	22550	21995.01	5.38	16980	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12733	8.34	1.26	12	0.18	2626.00	17385.00	27100	20240202	-19.19	11460	20230726	91.10	27100	-19.19	20240202	15050	45.51	20240627	27100	-19.19	20240202	12500	75.20	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
13	20240730	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21800	-750	5	-3.33	2164853800	98388	28.98	22400	22700	21500	29300	15800	22550	22003.23	5.38	15552	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12675	8.30	1.25	12	0.17	2626.00	17385.00	27100	20240202	-19.56	11460	20230726	90.23	27100	-19.56	20240202	15050	44.85	20240627	27100	-19.56	20240202	12500	74.40	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
14	20240730	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	-700	5	-3.10	1944178850	88259	26.00	22400	22700	21500	29300	15800	22550	22028.11	5.38	16437	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12704	8.32	1.26	12	0.15	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	12500	74.80	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
15	20240730	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	-700	5	-3.10	1719273850	78008	22.98	22400	22700	21500	29300	15800	22550	22039.71	5.38	16371	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12704	8.32	1.26	12	0.13	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	12500	74.80	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
16	20240730	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	-600	5	-2.66	1243563350	56149	16.54	22400	22700	21700	29300	15800	22550	22147.56	5.38	9563	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12762	8.36	1.26	12	0.10	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	12500	75.60	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
17	20240730	090142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22150	-400	5	-1.77	134497150	6033	1.78	22400	22400	22150	29300	15800	22550	22293.58	5.38	-1510	24450	23500	22950	22000	21450	23975	22475	291	6750	500	16230	50	1	58141980	12878	8.43	1.27	12	0.01	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	12500	77.20	20230731	0.59	N	003090	500	290 억	3127409	N	N	350	N	N
18	20240729	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22550	450	2	2.04	7757319550	336944	118.74	22450	23900	22400	28700	15500	22100	23023.18	5.42	-7674	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13111	8.59	1.30	12	0.58	2626.00	17385.00	27100	20240202	-16.79	11460	20230726	96.77	27100	-16.79	20240202	15050	49.83	20240627	27100	-16.79	20240202	12500	80.40	20230731	0.59	N	003090	500	290 억	3148851	N	N	350	N	N
19	20240729	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22750	650	2	2.94	7365688800	319616	112.64	22450	23900	22400	28700	15500	22100	23045.43	5.42	-7556	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13227	8.66	1.31	12	0.55	2626.00	17385.00	27100	20240202	-16.05	11460	20230726	98.52	27100	-16.05	20240202	15050	51.16	20240627	27100	-16.05	20240202	12500	82.00	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
20	20240729	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22700	600	2	2.71	7006770350	303797	107.06	22450	23900	22400	28700	15500	22100	23063.99	5.42	-5230	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13198	8.64	1.31	12	0.52	2626.00	17385.00	27100	20240202	-16.24	11460	20230726	98.08	27100	-16.24	20240202	15050	50.83	20240627	27100	-16.24	20240202	12500	81.60	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
21	20240729	130143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22800	700	2	3.17	6587825650	285430	100.59	22450	23900	22400	28700	15500	22100	23080.35	5.42	-5551	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13256	8.68	1.31	12	0.49	2626.00	17385.00	27100	20240202	-15.87	11460	20230726	98.95	27100	-15.87	20240202	15050	51.50	20240627	27100	-15.87	20240202	12500	82.40	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
22	20240729	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22750	650	2	2.94	6390652550	276763	97.53	22450	23900	22400	28700	15500	22100	23090.70	5.42	-4671	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13227	8.66	1.31	12	0.48	2626.00	17385.00	27100	20240202	-16.05	11460	20230726	98.52	27100	-16.05	20240202	15050	51.16	20240627	27100	-16.05	20240202	12500	82.00	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
23	20240729	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22450	350	2	1.58	6030186700	260835	91.92	22450	23900	22400	28700	15500	22100	23118.78	5.42	-1180	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13053	8.55	1.29	12	0.45	2626.00	17385.00	27100	20240202	-17.16	11460	20230726	95.90	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	12500	79.60	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
24	20240729	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	23050	950	2	4.30	4854632050	208890	73.62	22450	23900	22400	28700	15500	22100	23240.14	5.42	7072	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13402	8.78	1.33	12	0.36	2626.00	17385.00	27100	20240202	-14.94	11460	20230726	101.13	27100	-14.94	20240202	15050	53.16	20240627	27100	-14.94	20240202	12500	84.40	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
25	20240729	090142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22400	300	2	1.36	230113050	10258	3.62	22450	22500	22400	28700	15500	22100	22432.55	5.42	-998	23166	22632	22216	21682	21266	22900	21950	291	6600	500	15910	50	1	58141980	13024	8.53	1.29	12	0.02	2626.00	17385.00	27100	20240202	-17.34	11460	20230726	95.46	27100	-17.34	20240202	15050	48.84	20240627	27100	-17.34	20240202	12500	79.20	20230731	0.59	N	003090	500	290 억	3148851	N	N	136	N	N
26	20240726	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22100	550	2	2.55	6290881150	282389	135.97	21950	22750	21800	28000	15100	21550	22277.44	5.44	6422	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12849	8.42	1.27	12	0.49	2626.00	17385.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	15050	46.84	20240627	27100	-18.45	20240202	11460	92.84	20230726	0.59	N	003090	500	290 억	3161327	N	N	136	N	N
27	20240726	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22100	550	2	2.55	5921640600	265659	127.92	21950	22750	21800	28000	15100	21550	22290.38	5.44	3419	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12849	8.42	1.27	12	0.46	2626.00	17385.00	27100	20240202	-18.45	11460	20230726	92.84	27100	-18.45	20240202	15050	46.84	20240627	27100	-18.45	20240202	11460	92.84	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
28	20240726	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22200	650	2	3.02	5353939450	240202	115.66	21950	22750	21800	28000	15100	21550	22289.32	5.44	2000	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12908	8.45	1.28	12	0.41	2626.00	17385.00	27100	20240202	-18.08	11460	20230726	93.72	27100	-18.08	20240202	15050	47.51	20240627	27100	-18.08	20240202	11460	93.72	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
29	20240726	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22200	650	2	3.02	5046568550	226372	109.00	21950	22750	21800	28000	15100	21550	22293.25	5.44	5018	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12908	8.45	1.28	12	0.39	2626.00	17385.00	27100	20240202	-18.08	11460	20230726	93.72	27100	-18.08	20240202	15050	47.51	20240627	27100	-18.08	20240202	11460	93.72	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
30	20240726	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22050	500	2	2.32	4797795200	215108	103.58	21950	22750	21800	28000	15100	21550	22304.12	5.44	4906	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12820	8.40	1.27	12	0.37	2626.00	17385.00	27100	20240202	-18.63	11460	20230726	92.41	27100	-18.63	20240202	15050	46.51	20240627	27100	-18.63	20240202	11460	92.41	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
31	20240726	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22150	600	2	2.78	4270364500	191250	92.09	21950	22750	21800	28000	15100	21550	22328.70	5.44	8685	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12878	8.43	1.27	12	0.33	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	11460	93.28	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
32	20240726	100141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22400	850	2	3.94	3266346550	145963	70.28	21950	22750	21800	28000	15100	21550	22377.91	5.44	2693	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	13024	8.53	1.29	12	0.25	2626.00	17385.00	27100	20240202	-17.34	11460	20230726	95.46	27100	-17.34	20240202	15050	48.84	20240627	27100	-17.34	20240202	11460	95.46	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
33	20240726	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	400	2	1.86	509761600	22891	11.02	21950	22700	21900	28000	15100	21550	22269.08	5.44	-1908	22516	22032	21716	21232	20916	21950	21150	291	6450	500	15510	50	1	58141980	12762	8.36	1.26	12	0.04	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	11460	91.54	20230726	0.59	N	003090	500	290 억	3161327	N	N	119	N	N
34	20240725	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	-450	5	-2.05	4479699200	205859	49.62	21550	22200	21400	28600	15400	22000	21761.26	5.46	1272	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12530	8.21	1.24	12	0.35	2626.00	17385.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	15050	43.19	20240627	27100	-20.48	20240202	11460	88.05	20230726	0.61	N	003090	500	290 억	3175692	N	N	119	N	N
35	20240725	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	-350	5	-1.59	4113860900	188883	45.52	21550	22200	21400	28600	15400	22000	21779.87	5.46	4332	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12588	8.24	1.25	12	0.32	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	15050	43.85	20240627	27100	-20.11	20240202	11460	88.92	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
36	20240725	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	-250	5	-1.14	3776842950	173311	41.77	21550	22200	21400	28600	15400	22000	21792.21	5.46	1266	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12646	8.28	1.25	12	0.30	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	11460	89.79	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
37	20240725	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	-150	5	-0.68	3300779150	151427	36.50	21550	22200	21400	28600	15400	22000	21797.74	5.46	-1250	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12704	8.32	1.26	12	0.26	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	11460	90.66	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
38	20240725	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	-50	5	-0.23	2845165700	130694	31.50	21550	22200	21400	28600	15400	22000	21769.57	5.46	431	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12762	8.36	1.26	12	0.22	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	11460	91.54	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
39	20240725	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	-400	5	-1.82	2277649550	104661	25.23	21550	22200	21400	28600	15400	22000	21762.02	5.46	835	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12559	8.23	1.24	12	0.18	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	11460	88.48	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
40	20240725	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	-250	5	-1.14	1621690850	74231	17.89	21550	22200	21550	28600	15400	22000	21846.42	5.46	-1083	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12646	8.28	1.25	12	0.13	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	11460	89.79	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
41	20240725	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22000	0	3	0.00	215794350	9931	2.39	21550	22050	21550	28600	15400	22000	21727.72	5.46	4012	23466	22732	21716	20982	19966	23100	21350	291	6600	500	15840	50	1	58141980	12791	8.38	1.27	12	0.02	2626.00	17385.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	15050	46.18	20240627	27100	-18.82	20240202	11460	91.97	20230726	0.61	N	003090	500	290 억	3175692	N	N	971	N	N
42	20240724	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22000	1350	2	6.54	8990991100	411785	300.06	20700	22450	20700	26800	14500	20650	21834.13	5.50	-7699	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12791	8.38	1.27	12	0.71	2626.00	17385.00	27100	20240202	-18.82	11460	20230726	91.97	27100	-18.82	20240202	15050	46.18	20240627	27100	-18.82	20240202	11460	91.97	20230726	0.61	N	003090	500	290 억	3199712	N	N	971	N	N
43	20240724	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	1300	2	6.30	8264263350	378602	275.88	20700	22450	20700	26800	14500	20650	21828.37	5.50	-8944	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12762	8.36	1.26	12	0.65	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	11460	91.54	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
44	20240724	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	1200	2	5.81	5350594600	246568	179.67	20700	22400	20700	26800	14500	20650	21700.28	5.50	9454	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12704	8.32	1.26	12	0.42	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	11460	90.66	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
45	20240724	130140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	950	2	4.60	2991232100	138852	101.18	20700	22050	20700	26800	14500	20650	21542.59	5.50	6818	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12559	8.23	1.24	12	0.24	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	11460	88.48	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
46	20240724	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	1100	2	5.33	2705331350	125677	91.58	20700	22050	20700	26800	14500	20650	21526.07	5.50	2242	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12646	8.28	1.25	12	0.22	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	11460	89.79	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
47	20240724	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	800	2	3.87	1926082250	89784	65.42	20700	22050	20700	26800	14500	20650	21452.40	5.50	7238	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12471	8.17	1.23	12	0.15	2626.00	17385.00	27100	20240202	-20.85	11460	20230726	87.17	27100	-20.85	20240202	15050	42.52	20240627	27100	-20.85	20240202	11460	87.17	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
48	20240724	100141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21400	750	2	3.63	1586558700	73965	53.90	20700	22050	20700	26800	14500	20650	21450.13	5.50	2428	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12442	8.15	1.23	12	0.13	2626.00	17385.00	27100	20240202	-21.03	11460	20230726	86.74	27100	-21.03	20240202	15050	42.19	20240627	27100	-21.03	20240202	11460	86.74	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
49	20240724	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	350	2	1.69	75250000	3596	2.62	20700	21050	20700	26800	14500	20650	20926.03	5.50	-509	22016	21332	20916	20232	19816	21125	20025	291	6150	500	14860	50	1	58141980	12210	8.00	1.21	12	0.01	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.61	N	003090	500	290 억	3199712	N	N	130	N	N
50	20240723	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	-550	5	-2.59	2860634750	136193	103.07	21050	21600	20500	27550	14850	21200	21004.34	5.47	30884	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12006	7.86	1.19	12	0.23	2626.00	17385.00	27100	20240202	-23.80	11460	20230726	80.19	27100	-23.80	20240202	15050	37.21	20240627	27100	-23.80	20240202	11460	80.19	20230726	0.62	N	003090	500	290 억	3180260	N	N	130	N	N
51	20240723	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-500	5	-2.36	2410685500	114406	86.58	21050	21600	20650	27550	14850	21200	21071.14	5.47	31536	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12035	7.88	1.19	12	0.20	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	15050	37.54	20240627	27100	-23.62	20240202	11460	80.63	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
52	20240723	140139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-400	5	-1.89	2103764100	99620	75.39	21050	21600	20700	27550	14850	21200	21117.76	5.47	31673	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12094	7.92	1.20	12	0.17	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
53	20240723	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-100	5	-0.47	1665039250	78588	59.48	21050	21600	20850	27550	14850	21200	21186.91	5.47	31853	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12268	8.04	1.21	12	0.14	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
54	20240723	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-100	5	-0.47	1304446200	61400	46.47	21050	21600	20950	27550	14850	21200	21245.17	5.47	25304	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12268	8.04	1.21	12	0.11	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
55	20240723	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	100	2	0.47	707334400	33132	25.07	21050	21600	20950	27550	14850	21200	21349.70	5.47	14243	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12384	8.11	1.23	12	0.06	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	15050	41.53	20240627	27100	-21.40	20240202	11460	85.86	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
56	20240723	100141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	100	2	0.47	498513950	23338	17.66	21050	21600	20950	27550	14850	21200	21361.72	5.47	9226	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12384	8.11	1.23	12	0.04	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	15050	41.53	20240627	27100	-21.40	20240202	11460	85.86	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
57	20240723	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-250	5	-1.18	37812350	1796	1.36	21050	21100	20950	27550	14850	21200	21039.33	5.47	84	22133	21666	21333	20866	20533	21500	20700	291	6350	500	15260	50	1	58141980	12181	7.98	1.21	12	0.00	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	15050	39.20	20240627	27100	-22.69	20240202	11460	82.81	20230726	0.62	N	003090	500	290 억	3180260	N	N	224	N	N
58	20240722	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	0	3	0.00	2791450850	130612	117.16	21350	21800	21000	27550	14850	21200	21372.17	5.49	-1487	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12326	8.07	1.22	12	0.22	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	11460	84.99	20230726	0.62	N	003090	500	290 억	3192498	N	N	224	N	N
59	20240722	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	-50	5	-0.24	2611208450	122124	109.55	21350	21800	21000	27550	14850	21200	21381.62	5.49	-2249	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12297	8.05	1.22	12	0.21	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
60	20240722	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	0	3	0.00	2278008050	106425	95.47	21350	21800	21000	27550	14850	21200	21404.82	5.49	-6139	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12326	8.07	1.22	12	0.18	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	11460	84.99	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
61	20240722	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	400	2	1.89	1954303800	91202	81.81	21350	21800	21000	27550	14850	21200	21428.30	5.49	-7076	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12559	8.23	1.24	12	0.16	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	11460	88.48	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
62	20240722	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	150	2	0.71	1626993850	76019	68.19	21350	21800	21000	27550	14850	21200	21402.46	5.49	-7891	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12413	8.13	1.23	12	0.13	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	15050	41.86	20240627	27100	-21.22	20240202	11460	86.30	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
63	20240722	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	50	2	0.24	1454207300	67910	60.92	21350	21800	21000	27550	14850	21200	21413.74	5.49	-8439	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12355	8.09	1.22	12	0.12	2626.00	17385.00	27100	20240202	-21.59	11460	20230726	85.43	27100	-21.59	20240202	15050	41.20	20240627	27100	-21.59	20240202	11460	85.43	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
64	20240722	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	-50	5	-0.24	1109664800	51655	46.34	21350	21800	21050	27550	14850	21200	21482.23	5.49	-5627	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12297	8.05	1.22	12	0.09	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
65	20240722	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	100	2	0.47	72488950	3413	3.06	21350	21350	21050	27550	14850	21200	21239.07	5.49	-1563	21933	21566	21033	20666	20133	21750	20850	291	6350	500	15260	50	1	58141980	12384	8.11	1.23	12	0.01	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	15050	41.53	20240627	27100	-21.40	20240202	11460	85.86	20230726	0.62	N	003090	500	290 억	3192498	N	N	748	N	N
66	20240719	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	250	2	1.19	2331883700	110593	18.60	20500	21400	20500	27200	14700	20950	21085.35	5.47	21244	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12326	8.07	1.22	12	0.19	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	11460	84.99	20230726	0.60	N	003090	500	290 억	3182290	N	N	748	N	N
67	20240719	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	200	2	0.95	2067493100	98098	16.50	20500	21400	20500	27200	14700	20950	21076.51	5.47	19297	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12297	8.05	1.22	12	0.17	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
68	20240719	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	300	2	1.43	1870640850	88805	14.93	20500	21400	20500	27200	14700	20950	21065.31	5.47	16552	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12355	8.09	1.22	12	0.15	2626.00	17385.00	27100	20240202	-21.59	11460	20230726	85.43	27100	-21.59	20240202	15050	41.20	20240627	27100	-21.59	20240202	11460	85.43	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
69	20240719	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	350	2	1.67	1717303900	81603	13.72	20500	21400	20500	27200	14700	20950	21045.27	5.47	15845	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12384	8.11	1.23	12	0.14	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	15050	41.53	20240627	27100	-21.40	20240202	11460	85.86	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
70	20240719	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	400	2	1.91	1430606900	68116	11.45	20500	21400	20500	27200	14700	20950	21002.94	5.47	15674	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12413	8.13	1.23	12	0.12	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	15050	41.86	20240627	27100	-21.22	20240202	11460	86.30	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
71	20240719	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	100	2	0.48	962905900	46093	7.75	20500	21150	20500	27200	14700	20950	20889.77	5.47	9771	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12239	8.02	1.21	12	0.08	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
72	20240719	100133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	100	2	0.48	788643950	37812	6.36	20500	21150	20500	27200	14700	20950	20855.58	5.47	7632	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12239	8.02	1.21	12	0.07	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
73	20240719	090147	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-250	5	-1.19	176608750	8587	1.44	20500	20850	20500	27200	14700	20950	20540.42	5.47	2069	23216	22082	21366	20232	19516	21725	19875	291	6250	500	15080	50	1	58141980	12035	7.88	1.19	12	0.01	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	15050	37.54	20240627	27100	-23.62	20240202	11460	80.63	20230726	0.60	N	003090	500	290 억	3182290	N	N	467	N	N
74	20240718	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	9229179900	430602	220.04	21300	22500	20650	27400	14800	21100	21433.79	5.49	5057	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12181	7.98	1.21	12	0.74	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	15050	39.20	20240627	27100	-22.69	20240202	11460	82.81	20230726	0.60	N	003090	500	290 억	3190803	N	N	467	N	N
75	20240718	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	-100	5	-0.47	8947996400	417197	213.19	21300	22500	20650	27400	14800	21100	21448.45	5.49	-954	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12210	8.00	1.21	12	0.72	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
76	20240718	140138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-50	5	-0.24	8532436900	397442	203.09	21300	22500	20650	27400	14800	21100	21469.00	5.49	-8029	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12239	8.02	1.21	12	0.68	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
77	20240718	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-150	5	-0.71	8187586850	381004	194.69	21300	22500	20650	27400	14800	21100	21490.18	5.49	-16193	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12181	7.98	1.21	12	0.66	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	15050	39.20	20240627	27100	-22.69	20240202	11460	82.81	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
78	20240718	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	-250	5	-1.18	7337621850	340373	173.93	21300	22500	20650	27400	14800	21100	21558.49	5.49	-31492	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12123	7.94	1.20	12	0.59	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	15050	38.54	20240627	27100	-23.06	20240202	11460	81.94	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
79	20240718	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	0	3	0.00	1383230350	65648	33.55	21300	21350	20650	27400	14800	21100	21070.11	5.49	7275	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12268	8.04	1.21	12	0.11	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
80	20240718	100138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	0	3	0.00	1012462000	48006	24.53	21300	21350	20650	27400	14800	21100	21090.19	5.49	30	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12268	8.04	1.21	12	0.08	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
81	20240718	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	50	2	0.24	110599850	5212	2.66	21300	21300	21100	27400	14800	21100	21237.79	5.49	-74	21933	21516	20983	20566	20033	21725	20775	291	6300	500	15190	50	1	58141980	12297	8.05	1.22	12	0.01	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.60	N	003090	500	290 억	3190803	N	N	802	N	N
82	20240717	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	600	2	2.93	4076966100	193146	146.96	20500	21400	20450	26650	14350	20500	21108.23	5.49	21737	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12268	8.04	1.21	12	0.33	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.60	N	003090	500	290 억	3190733	N	N	802	N	N
83	20240717	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	800	2	3.90	3655394950	173230	131.81	20500	21400	20450	26650	14350	20500	21101.40	5.49	24933	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12384	8.11	1.23	12	0.30	2626.00	17385.00	27100	20240202	-21.40	11460	20230726	85.86	27100	-21.40	20240202	15050	41.53	20240627	27100	-21.40	20240202	11460	85.86	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
84	20240717	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	650	2	3.17	2902522900	137758	104.82	20500	21400	20450	26650	14350	20500	21069.73	5.49	29458	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12297	8.05	1.22	12	0.24	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
85	20240717	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	600	2	2.93	2633832400	125030	95.13	20500	21400	20450	26650	14350	20500	21065.61	5.49	26385	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12268	8.04	1.21	12	0.22	2626.00	17385.00	27100	20240202	-22.14	11460	20230726	84.12	27100	-22.14	20240202	15050	40.20	20240627	27100	-22.14	20240202	11460	84.12	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
86	20240717	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	650	2	3.17	2037339600	96905	73.73	20500	21300	20450	26650	14350	20500	21024.10	5.49	26058	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12297	8.05	1.22	12	0.17	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
87	20240717	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	550	2	2.68	1651969000	78629	59.83	20500	21300	20450	26650	14350	20500	21009.67	5.49	24377	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12239	8.02	1.21	12	0.14	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
88	20240717	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	650	2	3.17	1244574650	59238	45.07	20500	21300	20450	26650	14350	20500	21009.74	5.49	16829	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12297	8.05	1.22	12	0.10	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
89	20240717	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	150	2	0.73	47268300	2301	1.75	20500	20650	20500	26650	14350	20500	20542.52	5.49	1515	21600	21050	20750	20200	19900	20900	20050	291	6150	500	14760	50	1	58141980	12006	7.86	1.19	12	0.00	2626.00	17385.00	27100	20240202	-23.80	11460	20230726	80.19	27100	-23.80	20240202	15050	37.21	20240627	27100	-23.80	20240202	11460	80.19	20230726	0.60	N	003090	500	290 억	3190733	N	N	152	N	N
90	20240716	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-400	5	-1.91	2713827000	130255	125.77	20650	21300	20450	27150	14650	20900	20834.76	5.48	17720	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	11919	7.81	1.18	12	0.22	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	15050	36.21	20240627	27100	-24.35	20240202	11460	78.88	20230726	0.61	N	003090	500	290 억	3184141	N	N	152	N	N
91	20240716	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	-350	5	-1.67	2463549400	118061	114.00	20650	21300	20550	27150	14650	20900	20866.75	5.48	14642	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	11948	7.83	1.18	12	0.20	2626.00	17385.00	27100	20240202	-24.17	11460	20230726	79.32	27100	-24.17	20240202	15050	36.54	20240627	27100	-24.17	20240202	11460	79.32	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
92	20240716	140143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-200	5	-0.96	2031430700	97139	93.80	20650	21300	20550	27150	14650	20900	20912.62	5.48	10704	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12035	7.88	1.19	12	0.17	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	15050	37.54	20240627	27100	-23.62	20240202	11460	80.63	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
93	20240716	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-100	5	-0.48	1873114650	89503	86.42	20650	21300	20550	27150	14650	20900	20927.96	5.48	10419	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12094	7.92	1.20	12	0.15	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
94	20240716	120143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	100	2	0.48	1624058250	77592	74.92	20650	21300	20550	27150	14650	20900	20930.75	5.48	6767	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12210	8.00	1.21	12	0.13	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
95	20240716	110143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	-250	5	-1.20	1412741950	67471	65.15	20650	21300	20550	27150	14650	20900	20938.52	5.48	4645	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12006	7.86	1.19	12	0.12	2626.00	17385.00	27100	20240202	-23.80	11460	20230726	80.19	27100	-23.80	20240202	15050	37.21	20240627	27100	-23.80	20240202	11460	80.19	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
96	20240716	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-150	5	-0.72	1086250650	51647	49.87	20650	21300	20650	27150	14650	20900	21032.25	5.48	225	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12064	7.90	1.19	12	0.09	2626.00	17385.00	27100	20240202	-23.43	11460	20230726	81.06	27100	-23.43	20240202	15050	37.87	20240627	27100	-23.43	20240202	11460	81.06	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
97	20240716	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	150	2	0.72	113837000	5488	5.30	20650	21100	20650	27150	14650	20900	20742.43	5.48	2337	21366	21132	20866	20632	20366	21250	20750	291	6250	500	15040	50	1	58141980	12239	8.02	1.21	12	0.01	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.61	N	003090	500	290 억	3184141	N	N	277	N	N
98	20240715	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	50	2	0.24	2122333500	101694	49.76	20850	21100	20600	27100	14600	20850	20869.79	5.48	9063	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12152	7.96	1.20	12	0.17	2626.00	17385.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	11460	82.37	20230726	0.62	N	003090	500	290 억	3184094	N	N	277	N	N
99	20240715	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	150	2	0.72	1853195350	88839	43.47	20850	21100	20600	27100	14600	20850	20860.17	5.48	14022	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12210	8.00	1.21	12	0.15	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
100	20240715	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	50	2	0.24	1634824550	78398	38.36	20850	21100	20600	27100	14600	20850	20852.89	5.48	14368	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12152	7.96	1.20	12	0.13	2626.00	17385.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	11460	82.37	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
101	20240715	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	1413431350	67798	33.17	20850	21100	20600	27100	14600	20850	20847.68	5.48	14039	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12094	7.92	1.20	12	0.12	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
102	20240715	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-150	5	-0.72	1231954600	59034	28.89	20850	21100	20600	27100	14600	20850	20868.61	5.48	13033	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12035	7.88	1.19	12	0.10	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	15050	37.54	20240627	27100	-23.62	20240202	11460	80.63	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
103	20240715	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-50	5	-0.24	1061231700	50809	24.86	20850	21100	20600	27100	14600	20850	20886.80	5.48	11527	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12094	7.92	1.20	12	0.09	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
104	20240715	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-100	5	-0.48	854469800	40845	19.99	20850	21100	20700	27100	14600	20850	20920.07	5.48	8510	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12064	7.90	1.19	12	0.07	2626.00	17385.00	27100	20240202	-23.43	11460	20230726	81.06	27100	-23.43	20240202	15050	37.87	20240627	27100	-23.43	20240202	11460	81.06	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
105	20240715	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	150	2	0.72	98586550	4714	2.31	20850	21100	20850	27100	14600	20850	20915.66	5.48	2672	22050	21450	20950	20350	19850	21750	20650	291	6250	500	15010	50	1	58141980	12210	8.00	1.21	12	0.01	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.62	N	003090	500	290 억	3184094	N	N	212	N	N
106	20240712	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	250	2	1.21	4207549000	200295	107.98	20450	21550	20450	26750	14450	20600	21007.35	5.43	25098	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12123	7.94	1.20	12	0.34	2626.00	17385.00	27100	20240202	-23.06	11460	20230726	81.94	27100	-23.06	20240202	15050	38.54	20240627	27100	-23.06	20240202	11460	81.94	20230726	0.62	N	003090	500	290 억	3159675	N	N	212	N	N
107	20240712	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	450	2	2.18	3827871000	182087	98.16	20450	21550	20450	26750	14450	20600	21022.79	5.43	23560	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12239	8.02	1.21	12	0.31	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
108	20240712	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	200	2	0.97	3285944100	156240	84.23	20450	21550	20450	26750	14450	20600	21032.08	5.43	18879	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12094	7.92	1.20	12	0.27	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
109	20240712	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	200	2	0.97	3102303800	147396	79.46	20450	21550	20450	26750	14450	20600	21048.17	5.43	17288	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12094	7.92	1.20	12	0.25	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
110	20240712	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	300	2	1.46	2980329050	141548	76.31	20450	21550	20450	26750	14450	20600	21056.06	5.43	15489	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12152	7.96	1.20	12	0.24	2626.00	17385.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	11460	82.37	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
111	20240712	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	400	2	1.94	2801844200	133050	71.73	20450	21550	20450	26750	14450	20600	21059.45	5.43	14339	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12210	8.00	1.21	12	0.23	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
112	20240712	100141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	450	2	2.18	2406918250	114321	61.63	20450	21550	20450	26750	14450	20600	21055.03	5.43	14456	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	12239	8.02	1.21	12	0.20	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
113	20240712	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-100	5	-0.49	44886450	2190	1.18	20450	20600	20450	26750	14450	20600	20482.65	5.43	909	21700	21150	20750	20200	19800	20950	20000	291	6150	500	14830	50	1	58141980	11919	7.81	1.18	12	0.00	2626.00	17385.00	27100	20240202	-24.35	11460	20230726	78.88	27100	-24.35	20240202	15050	36.21	20240627	27100	-24.35	20240202	11460	78.88	20230726	0.62	N	003090	500	290 억	3159675	N	N	209	N	N
114	20240711	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	-450	5	-2.14	3783313500	182459	29.02	21250	21300	20350	27350	14750	21050	20735.26	5.40	12081	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	11977	7.84	1.18	12	0.31	2626.00	17385.00	27100	20240202	-23.99	11460	20230726	79.76	27100	-23.99	20240202	15050	36.88	20240627	27100	-23.99	20240202	11460	79.76	20230726	0.60	N	003090	500	290 억	3138511	N	N	209	N	N
115	20240711	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-600	5	-2.85	3158533850	152026	24.18	21250	21300	20350	27350	14750	21050	20776.27	5.40	2784	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	11890	7.79	1.18	12	0.26	2626.00	17385.00	27100	20240202	-24.54	11460	20230726	78.45	27100	-24.54	20240202	15050	35.88	20240627	27100	-24.54	20240202	11460	78.45	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
116	20240711	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-350	5	-1.66	2405178300	115394	18.36	21250	21300	20550	27350	14750	21050	20843.18	5.40	3377	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12035	7.88	1.19	12	0.20	2626.00	17385.00	27100	20240202	-23.62	11460	20230726	80.63	27100	-23.62	20240202	15050	37.54	20240627	27100	-23.62	20240202	11460	80.63	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
117	20240711	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-250	5	-1.19	2084168200	99921	15.89	21250	21300	20550	27350	14750	21050	20858.16	5.40	4716	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12094	7.92	1.20	12	0.17	2626.00	17385.00	27100	20240202	-23.25	11460	20230726	81.50	27100	-23.25	20240202	15050	38.21	20240627	27100	-23.25	20240202	11460	81.50	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
118	20240711	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	1936928400	92887	14.78	21250	21300	20550	27350	14750	21050	20852.52	5.40	1919	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12152	7.96	1.20	12	0.16	2626.00	17385.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	11460	82.37	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
119	20240711	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-300	5	-1.43	1736515900	83264	13.24	21250	21300	20550	27350	14750	21050	20855.54	5.40	-2347	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12064	7.90	1.19	12	0.14	2626.00	17385.00	27100	20240202	-23.43	11460	20230726	81.06	27100	-23.43	20240202	15050	37.87	20240627	27100	-23.43	20240202	11460	81.06	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
120	20240711	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-100	5	-0.48	1325920050	63429	10.09	21250	21300	20550	27350	14750	21050	20904.00	5.40	-3464	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12181	7.98	1.21	12	0.11	2626.00	17385.00	27100	20240202	-22.69	11460	20230726	82.81	27100	-22.69	20240202	15050	39.20	20240627	27100	-22.69	20240202	11460	82.81	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
121	20240711	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-150	5	-0.71	249813000	11810	1.88	21250	21300	20900	27350	14750	21050	21152.68	5.40	-4785	23416	22232	21466	20282	19516	21850	19900	291	6300	500	15150	50	1	58141980	12152	7.96	1.20	12	0.02	2626.00	17385.00	27100	20240202	-22.88	11460	20230726	82.37	27100	-22.88	20240202	15050	38.87	20240627	27100	-22.88	20240202	11460	82.37	20230726	0.60	N	003090	500	290 억	3138511	N	N	791	N	N
122	20240710	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-400	5	-1.86	13606101000	625019	32.74	21300	22650	20700	27850	15050	21450	21770.34	5.32	41652	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12239	8.02	1.21	12	1.07	2626.00	17385.00	27100	20240202	-22.32	11460	20230726	83.68	27100	-22.32	20240202	15050	39.87	20240627	27100	-22.32	20240202	11460	83.68	20230726	0.56	N	003090	500	290 억	3095114	N	N	791	N	N
123	20240710	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	-300	5	-1.40	12889435350	590890	30.95	21300	22650	20950	27850	15050	21450	21814.35	5.32	42201	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12297	8.05	1.22	12	1.02	2626.00	17385.00	27100	20240202	-21.96	11460	20230726	84.55	27100	-21.96	20240202	15050	40.53	20240627	27100	-21.96	20240202	11460	84.55	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
124	20240710	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	-100	5	-0.47	11845424050	541518	28.36	21300	22650	21250	27850	15050	21450	21875.45	5.32	30566	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12413	8.13	1.23	12	0.93	2626.00	17385.00	27100	20240202	-21.22	11460	20230726	86.30	27100	-21.22	20240202	15050	41.86	20240627	27100	-21.22	20240202	11460	86.30	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
125	20240710	130140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	150	2	0.70	10901577150	497478	26.06	21300	22650	21300	27850	15050	21450	21914.84	5.32	22223	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12559	8.23	1.24	12	0.86	2626.00	17385.00	27100	20240202	-20.30	11460	20230726	88.48	27100	-20.30	20240202	15050	43.52	20240627	27100	-20.30	20240202	11460	88.48	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
126	20240710	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	200	2	0.93	10012063400	456365	23.90	21300	22650	21300	27850	15050	21450	21940.04	5.32	17673	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12588	8.24	1.25	12	0.78	2626.00	17385.00	27100	20240202	-20.11	11460	20230726	88.92	27100	-20.11	20240202	15050	43.85	20240627	27100	-20.11	20240202	11460	88.92	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
127	20240710	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	300	2	1.40	8609405900	391245	20.49	21300	22650	21300	27850	15050	21450	22006.90	5.32	6765	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12646	8.28	1.25	12	0.67	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	11460	89.79	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
128	20240710	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	22150	700	2	3.26	7232105750	328346	17.20	21300	22650	21300	27850	15050	21450	22028.03	5.32	6982	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12878	8.43	1.27	12	0.56	2626.00	17385.00	27100	20240202	-18.27	11460	20230726	93.28	27100	-18.27	20240202	15050	47.18	20240627	27100	-18.27	20240202	11460	93.28	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
129	20240710	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	100	2	0.47	516103550	24107	1.26	21300	21600	21300	27850	15050	21450	21406.66	5.32	494	24483	22966	21583	20066	18683	23725	20825	291	6400	500	15440	50	1	58141980	12530	8.21	1.24	12	0.04	2626.00	17385.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	15050	43.19	20240627	27100	-20.48	20240202	11460	88.05	20230726	0.56	N	003090	500	290 억	3095114	N	N	455	N	N
130	20240709	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	1200	2	5.93	41785125950	1902597	82.37	20250	23100	20200	26300	14200	20250	21962.67	5.32	2196	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12471	8.17	1.23	12	3.27	2626.00	17385.00	27100	20240202	-20.85	11460	20230726	87.17	27100	-20.85	20240202	15050	42.52	20240627	27100	-20.85	20240202	11460	87.17	20230726	0.49	N	003090	500	290 억	3091239	N	N	455	N	N
131	20240709	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	1300	2	6.42	40670271300	1850919	80.14	20250	23100	20200	26300	14200	20250	21973.45	5.32	26164	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12530	8.21	1.24	12	3.18	2626.00	17385.00	27100	20240202	-20.48	11460	20230726	88.05	27100	-20.48	20240202	15050	43.19	20240627	27100	-20.48	20240202	11460	88.05	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
132	20240709	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	1250	2	6.17	39107541400	1778898	77.02	20250	23100	20200	26300	14200	20250	21984.60	5.32	25757	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12501	8.19	1.24	12	3.06	2626.00	17385.00	27100	20240202	-20.66	11460	20230726	87.61	27100	-20.66	20240202	15050	42.86	20240627	27100	-20.66	20240202	11460	87.61	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
133	20240709	130140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	1500	2	7.41	37561438000	1707103	73.91	20250	23100	20200	26300	14200	20250	22003.51	5.32	6770	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12646	8.28	1.25	12	2.94	2626.00	17385.00	27100	20240202	-19.74	11460	20230726	89.79	27100	-19.74	20240202	15050	44.52	20240627	27100	-19.74	20240202	11460	89.79	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
134	20240709	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	1700	2	8.40	36365446150	1652236	71.53	20250	23100	20200	26300	14200	20250	22010.34	5.32	692	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12762	8.36	1.26	12	2.84	2626.00	17385.00	27100	20240202	-19.00	11460	20230726	91.54	27100	-19.00	20240202	15050	45.85	20240627	27100	-19.00	20240202	11460	91.54	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
135	20240709	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	1600	2	7.90	32755839100	1487107	64.39	20250	23100	20200	26300	14200	20250	22027.11	5.32	-12893	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12704	8.32	1.26	12	2.56	2626.00	17385.00	27100	20240202	-19.37	11460	20230726	90.66	27100	-19.37	20240202	15050	45.18	20240627	27100	-19.37	20240202	11460	90.66	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
136	20240709	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	750	2	3.70	5764784450	276885	11.99	20250	21350	20200	26300	14200	20250	20821.11	5.32	23119	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	12210	8.00	1.21	12	0.48	2626.00	17385.00	27100	20240202	-22.51	11460	20230726	83.25	27100	-22.51	20240202	15050	39.53	20240627	27100	-22.51	20240202	11460	83.25	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
137	20240709	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	100	2	0.49	291630550	14334	0.62	20250	20500	20250	26300	14200	20250	20348.61	5.32	4220	23343	21796	20453	18906	17563	22570	19680	291	6050	500	14580	50	1	58141980	11832	7.75	1.17	12	0.02	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	15050	35.22	20240627	27100	-24.91	20240202	11460	77.57	20230726	0.49	N	003090	500	290 억	3091239	N	N	962	N	N
138	20240708	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	950	2	4.92	47790584940	2302280	213.85	19130	22000	19110	25050	13510	19300	20758.20	5.42	-8637	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11774	7.71	1.16	12	3.96	2626.00	17385.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	15050	34.55	20240627	27100	-25.28	20240202	11460	76.70	20230726	0.48	N	003090	500	290 억	3149518	N	N	962	N	N
139	20240708	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	1100	2	5.70	46371302290	2232630	207.38	19130	22000	19110	25050	13510	19300	20770.03	5.42	-4325	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11861	7.77	1.17	12	3.84	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	15050	35.55	20240627	27100	-24.72	20240202	11460	78.01	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
140	20240708	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	1100	2	5.70	44474886790	2139270	198.70	19130	22000	19110	25050	13510	19300	20789.98	5.42	-33809	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11861	7.77	1.17	12	3.68	2626.00	17385.00	27100	20240202	-24.72	11460	20230726	78.01	27100	-24.72	20240202	15050	35.55	20240627	27100	-24.72	20240202	11460	78.01	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
141	20240708	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	850	2	4.40	40142172540	1928575	179.13	19130	22000	19110	25050	13510	19300	20814.68	5.42	-30498	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11716	7.67	1.16	12	3.32	2626.00	17385.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	15050	33.89	20240627	27100	-25.65	20240202	11460	75.83	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
142	20240708	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	1050	2	5.44	38702661140	1856962	172.48	19130	22000	19110	25050	13510	19300	20842.20	5.42	-39451	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11832	7.75	1.17	12	3.19	2626.00	17385.00	27100	20240202	-24.91	11460	20230726	77.57	27100	-24.91	20240202	15050	35.22	20240627	27100	-24.91	20240202	11460	77.57	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
143	20240708	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	850	2	4.40	36043652400	1724728	160.20	19130	22000	19110	25050	13510	19300	20898.47	5.42	-45607	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	11716	7.67	1.16	12	2.97	2626.00	17385.00	27100	20240202	-25.65	11460	20230726	75.83	27100	-25.65	20240202	15050	33.89	20240627	27100	-25.65	20240202	11460	75.83	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
144	20240708	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	1900	2	9.84	8874313700	440003	40.87	19130	21300	19110	25050	13510	19300	20169.40	5.42	3478	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	50	1	58141980	12326	8.07	1.22	12	0.76	2626.00	17385.00	27100	20240202	-21.77	11460	20230726	84.99	27100	-21.77	20240202	15050	40.86	20240627	27100	-21.77	20240202	11460	84.99	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
145	20240708	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19500	200	2	1.04	492187800	25515	2.37	19130	19560	19110	25050	13510	19300	19290.01	5.42	8621	21433	20366	19833	18766	18233	20100	18500	291	5750	500	13890	10	1	58141980	11338	7.43	1.12	12	0.04	2626.00	17385.00	27100	20240202	-28.04	11460	20230726	70.16	27100	-28.04	20240202	15050	29.57	20240627	27100	-28.04	20240202	11460	70.16	20230726	0.48	N	003090	500	290 억	3149518	N	N	1103	N	N
146	20240705	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19300	-750	5	-3.74	21348970140	1067705	38.56	20650	20900	19300	26050	14050	20050	19995.71	5.47	-19780	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11221	7.35	1.11	12	1.84	2626.00	17385.00	27100	20240202	-28.78	11460	20230726	68.41	27100	-28.78	20240202	15050	28.24	20240627	27100	-28.78	20240202	11460	68.41	20230726	0.46	N	003090	500	290 억	3183010	N	N	1103	N	N
147	20240705	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19500	-550	5	-2.74	20130669990	1004850	36.29	20650	20900	19320	26050	14050	20050	20033.51	5.47	-28092	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11338	7.43	1.12	12	1.73	2626.00	17385.00	27100	20240202	-28.04	11460	20230726	70.16	27100	-28.04	20240202	15050	29.57	20240627	27100	-28.04	20240202	11460	70.16	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
148	20240705	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19570	-480	5	-2.39	18588673830	925489	33.43	20650	20900	19470	26050	14050	20050	20085.25	5.47	-27039	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11378	7.45	1.13	12	1.59	2626.00	17385.00	27100	20240202	-27.79	11460	20230726	70.77	27100	-27.79	20240202	15050	30.03	20240627	27100	-27.79	20240202	11460	70.77	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
149	20240705	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19700	-350	5	-1.75	17941300490	892544	32.24	20650	20900	19470	26050	14050	20050	20101.31	5.47	-25250	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11454	7.50	1.13	12	1.54	2626.00	17385.00	27100	20240202	-27.31	11460	20230726	71.90	27100	-27.31	20240202	15050	30.90	20240627	27100	-27.31	20240202	11460	71.90	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
150	20240705	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19700	-350	5	-1.75	17016356380	845342	30.53	20650	20900	19540	26050	14050	20050	20129.56	5.47	-25225	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11454	7.50	1.13	12	1.45	2626.00	17385.00	27100	20240202	-27.31	11460	20230726	71.90	27100	-27.31	20240202	15050	30.90	20240627	27100	-27.31	20240202	11460	71.90	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
151	20240705	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19730	-320	5	-1.60	15444453450	765376	27.64	20650	20900	19650	26050	14050	20050	20178.92	5.47	-30856	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	10	1	58141980	11471	7.51	1.13	12	1.32	2626.00	17385.00	27100	20240202	-27.20	11460	20230726	72.16	27100	-27.20	20240202	15050	31.10	20240627	27100	-27.20	20240202	11460	72.16	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
152	20240705	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20050	0	3	0.00	12976336150	640833	23.15	20650	20900	19740	26050	14050	20050	20249.18	5.47	-35265	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	50	1	58141980	11657	7.64	1.15	12	1.10	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	15050	33.22	20240627	27100	-26.01	20240202	11460	74.96	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
153	20240705	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	200	2	1.00	4173586600	202504	7.31	20650	20900	20250	26050	14050	20050	20610.03	5.47	-10481	23116	21582	18516	16982	13916	22350	17750	291	6000	500	14430	50	1	58141980	11774	7.71	1.16	12	0.35	2626.00	17385.00	27100	20240202	-25.28	11460	20230726	76.70	27100	-25.28	20240202	15050	34.55	20240627	27100	-25.28	20240202	11460	76.70	20230726	0.46	N	003090	500	290 억	3183010	N	N	157	N	N
154	20240704	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20050	4590	1	29.69	53639780020	2767438	1929.54	15750	20050	15450	20050	10830	15460	19382.45	5.61	108396	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	50	1	58141980	11657	7.64	1.15	12	4.76	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	15050	33.22	20240627	27100	-26.01	20240202	11460	74.96	20230726	0.46	N	003090	500	290 억	3260119	N	N	157	N	N
155	20240704	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19920	4460	2	28.85	52058972910	2688416	1874.44	15750	20050	15450	20050	10830	15460	19364.18	5.61	110946	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	10	1	58141980	11582	7.59	1.15	12	4.62	2626.00	17385.00	27100	20240202	-26.49	11460	20230726	73.82	27100	-26.49	20240202	15050	32.36	20240627	27100	-26.49	20240202	11460	73.82	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
156	20240704	140139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20050	4590	1	29.69	41370381460	2150775	1499.58	15750	20050	15450	20050	10830	15460	19235.10	5.61	116411	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	50	1	58141980	11657	7.64	1.15	12	3.70	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	15050	33.22	20240627	27100	-26.01	20240202	11460	74.96	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
157	20240704	130140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20050	4590	1	29.69	25447291350	1351526	942.32	15750	20050	15450	20050	10830	15460	18828.56	5.61	93644	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	50	1	58141980	11657	7.64	1.15	12	2.32	2626.00	17385.00	27100	20240202	-26.01	11460	20230726	74.96	27100	-26.01	20240202	15050	33.22	20240627	27100	-26.01	20240202	11460	74.96	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
158	20240704	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19360	3900	2	25.23	19622695980	1057534	737.34	15750	19890	15450	20050	10830	15460	18555.14	5.61	75785	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	10	1	58141980	11256	7.37	1.11	12	1.82	2626.00	17385.00	27100	20240202	-28.56	11460	20230726	68.94	27100	-28.56	20240202	15050	28.64	20240627	27100	-28.56	20240202	11460	68.94	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
159	20240704	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19120	3660	2	23.67	15521397870	843780	588.31	15750	19890	15450	20050	10830	15460	18395.08	5.61	32735	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	10	1	58141980	11117	7.28	1.10	12	1.45	2626.00	17385.00	27100	20240202	-29.45	11460	20230726	66.84	27100	-29.45	20240202	15050	27.04	20240627	27100	-29.45	20240202	11460	66.84	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
160	20240704	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16870	1410	2	9.12	3401829300	205156	143.04	15750	17180	15450	20050	10830	15460	16581.67	5.61	55627	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	10	1	58141980	9809	6.42	0.97	12	0.35	2626.00	17385.00	27100	20240202	-37.75	11460	20230726	47.21	27100	-37.75	20240202	15050	12.09	20240627	27100	-37.75	20240202	11460	47.21	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
161	20240704	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15480	20	2	0.13	79348250	5068	3.53	15750	15750	15450	20050	10830	15460	15656.72	5.61	1965	16393	15926	15523	15056	14653	15725	14855	291	4590	500	11130	10	1	58141980	9000	5.89	0.89	12	0.01	2626.00	17385.00	27100	20240202	-42.88	11460	20230726	35.08	27100	-42.88	20240202	15050	2.86	20240627	27100	-42.88	20240202	11460	35.08	20230726	0.46	N	003090	500	290 억	3260119	N	N	58	N	N
162	20240703	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15460	-190	5	-1.21	2194404650	143400	443.77	15750	15990	15120	20300	10960	15650	15302.68	5.50	41620	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8989	5.89	0.89	12	0.25	2626.00	17385.00	27100	20240202	-42.95	11460	20230726	34.90	27100	-42.95	20240202	15050	2.72	20240627	27100	-42.95	20240202	11460	34.90	20230726	0.46	N	003090	500	290 억	3199124	N	N	58	N	N
163	20240703	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15170	-480	5	-3.07	2011586730	131411	406.67	15750	15990	15120	20300	10960	15650	15307.60	5.50	39089	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8820	5.78	0.87	12	0.23	2626.00	17385.00	27100	20240202	-44.02	11460	20230726	32.37	27100	-44.02	20240202	15050	0.80	20240627	27100	-44.02	20240202	11460	32.37	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
164	20240703	140139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15170	-480	5	-3.07	1663164680	108424	335.53	15750	15990	15150	20300	10960	15650	15339.45	5.50	34126	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8820	5.78	0.87	12	0.19	2626.00	17385.00	27100	20240202	-44.02	11460	20230726	32.37	27100	-44.02	20240202	15050	0.80	20240627	27100	-44.02	20240202	11460	32.37	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
165	20240703	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15240	-410	5	-2.62	1326637740	86300	267.07	15750	15990	15150	20300	10960	15650	15372.40	5.50	24188	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8861	5.80	0.88	12	0.15	2626.00	17385.00	27100	20240202	-43.76	11460	20230726	32.98	27100	-43.76	20240202	15050	1.26	20240627	27100	-43.76	20240202	11460	32.98	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
166	20240703	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15160	-490	5	-3.13	968725470	62785	194.30	15750	15990	15150	20300	10960	15650	15429.25	5.50	12474	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8814	5.77	0.87	12	0.11	2626.00	17385.00	27100	20240202	-44.06	11460	20230726	32.29	27100	-44.06	20240202	15050	0.73	20240627	27100	-44.06	20240202	11460	32.29	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
167	20240703	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15270	-380	5	-2.43	561219230	36016	111.46	15750	15990	15270	20300	10960	15650	15582.50	5.50	5265	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	8878	5.81	0.88	12	0.06	2626.00	17385.00	27100	20240202	-43.65	11460	20230726	33.25	27100	-43.65	20240202	15050	1.46	20240627	27100	-43.65	20240202	11460	33.25	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
168	20240703	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15760	110	2	0.70	172661250	10879	33.67	15750	15990	15660	20300	10960	15650	15871.06	5.50	3356	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	9163	6.00	0.91	12	0.02	2626.00	17385.00	27100	20240202	-41.85	11460	20230726	37.52	27100	-41.85	20240202	15050	4.72	20240627	27100	-41.85	20240202	11460	37.52	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
169	20240703	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15750	100	2	0.64	2740050	174	0.54	15750	15750	15660	20300	10960	15650	15747.41	5.50	52	16203	15926	15563	15286	14923	16065	15425	291	4650	500	11260	10	1	58141980	9157	6.00	0.91	12	0.00	2626.00	17385.00	27100	20240202	-41.88	11460	20230726	37.43	27100	-41.88	20240202	15050	4.65	20240627	27100	-41.88	20240202	11460	37.43	20230726	0.46	N	003090	500	290 억	3199124	N	N	34	N	N
170	20240702	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15650	-20	5	-0.13	502301570	32294	99.06	15510	15840	15200	20350	10970	15670	15553.96	5.51	-5912	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	9099	5.96	0.90	12	0.06	2626.00	17385.00	27100	20240202	-42.25	11460	20230726	36.56	27100	-42.25	20240202	15050	3.99	20240627	27100	-42.25	20240202	11460	36.56	20230726	0.44	N	003090	500	290 억	3205466	N	N	34	N	N
171	20240702	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15760	90	2	0.57	428887780	27624	84.73	15510	15840	15200	20350	10970	15670	15525.91	5.51	-5356	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	9163	6.00	0.91	12	0.05	2626.00	17385.00	27100	20240202	-41.85	11460	20230726	37.52	27100	-41.85	20240202	15050	4.72	20240627	27100	-41.85	20240202	11460	37.52	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
172	20240702	140139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15640	-30	5	-0.19	288697860	18697	57.35	15510	15660	15200	20350	10970	15670	15440.87	5.51	-2664	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	9093	5.96	0.90	12	0.03	2626.00	17385.00	27100	20240202	-42.29	11460	20230726	36.47	27100	-42.29	20240202	15050	3.92	20240627	27100	-42.29	20240202	11460	36.47	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
173	20240702	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15490	-180	5	-1.15	228425550	14823	45.47	15510	15530	15200	20350	10970	15670	15410.21	5.51	-2388	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	9006	5.90	0.89	12	0.03	2626.00	17385.00	27100	20240202	-42.84	11460	20230726	35.17	27100	-42.84	20240202	15050	2.92	20240627	27100	-42.84	20240202	11460	35.17	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
174	20240702	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15460	-210	5	-1.34	200864200	13041	40.00	15510	15530	15200	20350	10970	15670	15402.52	5.51	-2853	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	8989	5.89	0.89	12	0.02	2626.00	17385.00	27100	20240202	-42.95	11460	20230726	34.90	27100	-42.95	20240202	15050	2.72	20240627	27100	-42.95	20240202	11460	34.90	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
175	20240702	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15490	-180	5	-1.15	159555080	10375	31.82	15510	15520	15200	20350	10970	15670	15378.80	5.51	-2720	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	9006	5.90	0.89	12	0.02	2626.00	17385.00	27100	20240202	-42.84	11460	20230726	35.17	27100	-42.84	20240202	15050	2.92	20240627	27100	-42.84	20240202	11460	35.17	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
176	20240702	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15270	-400	5	-2.55	130476760	8486	26.03	15510	15520	15200	20350	10970	15670	15375.53	5.51	-2925	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	8878	5.81	0.88	12	0.01	2626.00	17385.00	27100	20240202	-43.65	11460	20230726	33.25	27100	-43.65	20240202	15050	1.46	20240627	27100	-43.65	20240202	11460	33.25	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
177	20240702	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15370	-300	5	-1.91	24059660	1560	4.79	15510	15520	15340	20350	10970	15670	15422.86	5.51	-418	15990	15830	15530	15370	15070	15910	15450	291	4680	500	11280	10	1	58141980	8936	5.85	0.88	12	0.00	2626.00	17385.00	27100	20240202	-43.28	11460	20230726	34.12	27100	-43.28	20240202	15050	2.13	20240627	27100	-43.28	20240202	11460	34.12	20230726	0.44	N	003090	500	290 억	3205466	N	N	888	N	N
178	20240701	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15670	270	2	1.75	504657760	32515	74.72	15390	15690	15230	20000	10780	15400	15520.77	5.51	4342	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9111	5.97	0.90	12	0.06	2626.00	17385.00	27100	20240202	-42.18	11460	20230726	36.74	27100	-42.18	20240202	15050	4.12	20240627	27100	-42.18	20240202	11460	36.74	20230726	0.45	N	003090	500	290 억	3201520	N	N	888	N	N
179	20240701	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15640	240	2	1.56	450637430	29065	66.79	15390	15690	15230	20000	10780	15400	15504.47	5.51	3193	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9093	5.96	0.90	12	0.05	2626.00	17385.00	27100	20240202	-42.29	11460	20230726	36.47	27100	-42.29	20240202	15050	3.92	20240627	27100	-42.29	20240202	11460	36.47	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
180	20240701	140138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15610	210	2	1.36	418802590	27027	62.11	15390	15690	15230	20000	10780	15400	15495.71	5.51	2817	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9076	5.94	0.90	12	0.05	2626.00	17385.00	27100	20240202	-42.40	11460	20230726	36.21	27100	-42.40	20240202	15050	3.72	20240627	27100	-42.40	20240202	11460	36.21	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
181	20240701	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15560	160	2	1.04	380899500	24592	56.52	15390	15690	15230	20000	10780	15400	15488.76	5.51	2580	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9047	5.93	0.90	12	0.04	2626.00	17385.00	27100	20240202	-42.58	11460	20230726	35.78	27100	-42.58	20240202	15050	3.39	20240627	27100	-42.58	20240202	11460	35.78	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
182	20240701	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15630	230	2	1.49	305948660	19789	45.48	15390	15650	15230	20000	10780	15400	15460.54	5.51	788	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9088	5.95	0.90	12	0.03	2626.00	17385.00	27100	20240202	-42.32	11460	20230726	36.39	27100	-42.32	20240202	15050	3.85	20240627	27100	-42.32	20240202	11460	36.39	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
183	20240701	110138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15630	230	2	1.49	261154680	16917	38.88	15390	15630	15230	20000	10780	15400	15437.41	5.51	124	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	9088	5.95	0.90	12	0.03	2626.00	17385.00	27100	20240202	-42.32	11460	20230726	36.39	27100	-42.32	20240202	15050	3.85	20240627	27100	-42.32	20240202	11460	36.39	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
184	20240701	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15400	0	3	0.00	160702700	10429	23.97	15390	15630	15230	20000	10780	15400	15409.21	5.51	-1412	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	8954	5.86	0.89	12	0.02	2626.00	17385.00	27100	20240202	-43.17	11460	20230726	34.38	27100	-43.17	20240202	15050	2.33	20240627	27100	-43.17	20240202	11460	34.38	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N
185	20240701	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15280	-120	5	-0.78	8184500	533	1.22	15390	15390	15280	20000	10780	15400	15355.53	5.51	-140	15640	15520	15320	15200	15000	15580	15260	291	4600	500	11080	10	1	58141980	8884	5.82	0.88	12	0.00	2626.00	17385.00	27100	20240202	-43.62	11460	20230726	33.33	27100	-43.62	20240202	15050	1.53	20240627	27100	-43.62	20240202	11460	33.33	20230726	0.45	N	003090	500	290 억	3201520	N	N	1454	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History