KissMeData/069620/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	150000	5100	2	3.52	9316491100	62370	76.41	145600	151000	145600	188300	101500	144900	149375.72	8.94	0	2800	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17380	14.28	2.26	12	0.54	10507.00	66469.00	152000	20240829	-1.32	97400	20231024	54.00	152000	-1.32	20240829	100100	49.85	20240626	152000	-1.32	20240829	97400	54.00	20231024	0.52	N	069620	2500	289 억	1035281	N	N	249	N	N
3	20240830	150627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	149700	4800	2	3.31	8511749100	57002	69.84	145600	151000	145600	188300	101500	144900	149325.71	8.94	0	2600	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17345	14.25	2.25	12	0.49	10507.00	66469.00	152000	20240829	-1.51	97400	20231024	53.70	152000	-1.51	20240829	100100	49.55	20240626	152000	-1.51	20240829	97400	53.70	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
4	20240830	140628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	149800	4900	2	3.38	7303757300	48936	59.96	145600	151000	145600	188300	101500	144900	149253.52	8.94	0	805	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17357	14.26	2.25	12	0.42	10507.00	66469.00	152000	20240829	-1.45	97400	20231024	53.80	152000	-1.45	20240829	100100	49.65	20240626	152000	-1.45	20240829	97400	53.80	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
5	20240830	130622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	149000	4100	2	2.83	6508720400	43621	53.44	145600	151000	145600	188300	101500	144900	149213.28	8.94	0	508	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17264	14.18	2.24	12	0.38	10507.00	66469.00	152000	20240829	-1.97	97400	20231024	52.98	152000	-1.97	20240829	100100	48.85	20240626	152000	-1.97	20240829	97400	52.98	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
6	20240830	120627	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	149200	4300	2	2.97	5937826500	39796	48.76	145600	151000	145600	188300	101500	144900	149209.43	8.94	0	1588	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17287	14.20	2.24	12	0.34	10507.00	66469.00	152000	20240829	-1.84	97400	20231024	53.18	152000	-1.84	20240829	100100	49.05	20240626	152000	-1.84	20240829	97400	53.18	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
7	20240830	110633	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	149800	4900	2	3.38	5199570400	34853	42.70	145600	151000	145600	188300	101500	144900	149188.93	8.94	0	3414	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17357	14.26	2.25	12	0.30	10507.00	66469.00	152000	20240829	-1.45	97400	20231024	53.80	152000	-1.45	20240829	100100	49.65	20240626	152000	-1.45	20240829	97400	53.80	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
8	20240830	100629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148700	3800	2	2.62	4175588500	27974	34.27	145600	151000	145600	188300	101500	144900	149270.83	8.94	0	3676	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17229	14.15	2.24	12	0.24	10507.00	66469.00	152000	20240829	-2.17	97400	20231024	52.67	152000	-2.17	20240829	100100	48.55	20240626	152000	-2.17	20240829	97400	52.67	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
9	20240830	090629	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	147300	2400	2	1.66	194571400	1327	1.63	145600	147500	145600	188300	101500	144900	146659.49	8.94	0	119	155300	150100	146800	141600	138300	148450	139950	290	43400	2500	107220	100	1	11586575	17067	14.02	2.22	12	0.01	10507.00	66469.00	152000	20240829	-3.09	97400	20231024	51.23	152000	-3.09	20240829	100100	47.15	20240626	152000	-3.09	20240829	97400	51.23	20231024	0.52	N	069620	2500	289 억	1035281	N	N	685	N	N
10	20240829	160629	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	144900	-4000	5	-2.69	11906042100	81198	72.65	149900	152000	143500	193500	104300	148900	146629.49	9.06	0	-13370	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16789	13.79	2.18	12	0.70	10507.00	66469.00	152000	20240829	-4.67	97400	20231024	48.77	152000	-4.67	20240829	100100	44.76	20240626	152000	-4.67	20240829	97400	48.77	20231024	0.49	N	069620	2500	289 억	1049774	N	N	685	N	N
11	20240829	150636	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145100	-3800	5	-2.55	11486001100	78301	70.06	149900	152000	143500	193500	104300	148900	146689.36	9.06	0	-13783	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16812	13.81	2.18	12	0.68	10507.00	66469.00	152000	20240829	-4.54	97400	20231024	48.97	152000	-4.54	20240829	100100	44.96	20240626	152000	-4.54	20240829	97400	48.97	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
12	20240829	140637	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	144400	-4500	5	-3.02	10169331600	69215	61.93	149900	152000	143500	193500	104300	148900	146922.81	9.06	0	-12710	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16731	13.74	2.17	12	0.60	10507.00	66469.00	152000	20240829	-5.00	97400	20231024	48.25	152000	-5.00	20240829	100100	44.26	20240626	152000	-5.00	20240829	97400	48.25	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
13	20240829	130639	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	144700	-4200	5	-2.82	8230196400	55777	49.91	149900	152000	144000	193500	104300	148900	147554.54	9.06	0	-13121	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16766	13.77	2.18	12	0.48	10507.00	66469.00	152000	20240829	-4.80	97400	20231024	48.56	152000	-4.80	20240829	100100	44.56	20240626	152000	-4.80	20240829	97400	48.56	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
14	20240829	120635	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145600	-3300	5	-2.22	7003561200	47322	42.34	149900	152000	145300	193500	104300	148900	147997.33	9.06	0	-10724	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16870	13.86	2.19	12	0.41	10507.00	66469.00	152000	20240829	-4.21	97400	20231024	49.49	152000	-4.21	20240829	100100	45.45	20240626	152000	-4.21	20240829	97400	49.49	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
15	20240829	110638	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146400	-2500	5	-1.68	6074534100	40959	36.65	149900	152000	145600	193500	104300	148900	148307.17	9.06	0	-9172	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	16963	13.93	2.20	12	0.35	10507.00	66469.00	152000	20240829	-3.68	97400	20231024	50.31	152000	-3.68	20240829	100100	46.25	20240626	152000	-3.68	20240829	97400	50.31	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
16	20240829	100633	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	148000	-900	5	-0.60	4924286100	33119	29.63	149900	152000	145600	193500	104300	148900	148684.40	9.06	0	-5903	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	17148	14.09	2.23	12	0.29	10507.00	66469.00	152000	20240829	-2.63	97400	20231024	51.95	152000	-2.63	20240829	100100	47.85	20240626	152000	-2.63	20240829	97400	51.95	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
17	20240829	090636	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	148200	-700	5	-0.47	725233300	4867	4.35	149900	150000	147500	193500	104300	148900	149011.13	9.06	0	-2110	158100	153500	145300	140700	132500	155800	143000	290	44600	2500	110180	100	1	11586575	17171	14.10	2.23	12	0.04	10507.00	66469.00	150000	20240822	-1.20	97400	20231024	52.16	150000	0.00	20240822	100100	48.05	20240626	150000	-1.20	20240822	97400	52.16	20231024	0.49	N	069620	2500	289 억	1049774	N	N	619	N	N
18	20240828	160616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148900	10100	2	7.28	16301994600	111211	207.30	138500	149900	137100	180400	97200	138800	146585.69	9.03	0	5261	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	17252	14.17	2.24	12	0.96	10507.00	66469.00	150000	20240822	-0.73	97400	20231024	52.87	150000	-0.73	20240822	100100	48.75	20240626	150000	-0.73	20240822	97400	52.87	20231024	0.48	N	069620	2500	289 억	1046423	N	N	619	N	N
19	20240828	150620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148500	9700	2	6.99	15580872700	106365	198.26	138500	149900	137100	180400	97200	138800	146485.18	9.03	0	4957	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	17206	14.13	2.23	12	0.92	10507.00	66469.00	150000	20240822	-1.00	97400	20231024	52.46	150000	-1.00	20240822	100100	48.35	20240626	150000	-1.00	20240822	97400	52.46	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
20	20240828	140622	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148100	9300	2	6.70	12648279300	86706	161.62	138500	149900	137100	180400	97200	138800	145875.72	9.03	0	5433	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	17160	14.10	2.23	12	0.75	10507.00	66469.00	150000	20240822	-1.27	97400	20231024	52.05	150000	-1.27	20240822	100100	47.95	20240626	150000	-1.27	20240822	97400	52.05	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
21	20240828	130620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148100	9300	2	6.70	10420331100	71714	133.68	138500	149900	137100	180400	97200	138800	145304.27	9.03	0	6410	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	17160	14.10	2.23	12	0.62	10507.00	66469.00	150000	20240822	-1.27	97400	20231024	52.05	150000	-1.27	20240822	100100	47.95	20240626	150000	-1.27	20240822	97400	52.05	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
22	20240828	120618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148000	9200	2	6.63	8261010300	57138	106.51	138500	149900	137100	180400	97200	138800	144580.27	9.03	0	3358	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	17148	14.09	2.23	12	0.49	10507.00	66469.00	150000	20240822	-1.33	97400	20231024	51.95	150000	-1.33	20240822	100100	47.85	20240626	150000	-1.33	20240822	97400	51.95	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
23	20240828	110618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	143100	4300	2	3.10	4009480800	28414	52.96	138500	144500	137100	180400	97200	138800	141109.58	9.03	0	2809	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	16580	13.62	2.15	12	0.25	10507.00	66469.00	150000	20240822	-4.60	97400	20231024	46.92	150000	-4.60	20240822	100100	42.96	20240626	150000	-4.60	20240822	97400	46.92	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
24	20240828	100642	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	140200	1400	2	1.01	1773855700	12765	23.79	138500	140600	137100	180400	97200	138800	138962.49	9.03	0	2730	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	16244	13.34	2.11	12	0.11	10507.00	66469.00	150000	20240822	-6.53	97400	20231024	43.94	150000	-6.53	20240822	100100	40.06	20240626	150000	-6.53	20240822	97400	43.94	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
25	20240828	090628	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138900	100	2	0.07	201449700	1456	2.71	138500	139400	137500	180400	97200	138800	138357.40	9.03	0	39	146000	142400	139700	136100	133400	141050	134750	290	41600	2500	102710	100	1	11586575	16094	13.22	2.09	12	0.01	10507.00	66469.00	150000	20240822	-7.40	97400	20231024	42.61	150000	-7.40	20240822	100100	38.76	20240626	150000	-7.40	20240822	97400	42.61	20231024	0.48	N	069620	2500	289 억	1046423	N	N	86	N	N
26	20240827	160616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138800	-3700	5	-2.60	7414048600	53372	130.13	142800	143300	137000	185200	99800	142500	138911.93	9.00	0	5465	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16082	13.21	2.09	12	0.46	10507.00	66469.00	150000	20240822	-7.47	97400	20231024	42.51	150000	-7.47	20240822	100100	38.66	20240626	150000	-7.47	20240822	97400	42.51	20231024	0.51	N	069620	2500	289 억	1042325	N	N	86	N	N
27	20240827	150618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	139200	-3300	5	-2.32	7022838800	50555	123.26	142800	143300	137000	185200	99800	142500	138913.90	9.00	0	4893	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16129	13.25	2.09	12	0.44	10507.00	66469.00	150000	20240822	-7.20	97400	20231024	42.92	150000	-7.20	20240822	100100	39.06	20240626	150000	-7.20	20240822	97400	42.92	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
28	20240827	140620	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138600	-3900	5	-2.74	5629919100	40530	98.82	142800	143300	137000	185200	99800	142500	138906.30	9.00	0	3827	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16059	13.19	2.09	12	0.35	10507.00	66469.00	150000	20240822	-7.60	97400	20231024	42.30	150000	-7.60	20240822	100100	38.46	20240626	150000	-7.60	20240822	97400	42.30	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
29	20240827	130623	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	137900	-4600	5	-3.23	4380392900	31460	76.71	142800	143300	137000	185200	99800	142500	139235.55	9.00	0	3008	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	15978	13.12	2.07	12	0.27	10507.00	66469.00	150000	20240822	-8.07	97400	20231024	41.58	150000	-8.07	20240822	100100	37.76	20240626	150000	-8.07	20240822	97400	41.58	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
30	20240827	120625	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138200	-4300	5	-3.02	3960597600	28421	69.30	142800	143300	137000	185200	99800	142500	139353.18	9.00	0	2723	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16013	13.15	2.08	12	0.25	10507.00	66469.00	150000	20240822	-7.87	97400	20231024	41.89	150000	-7.87	20240822	100100	38.06	20240626	150000	-7.87	20240822	97400	41.89	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
31	20240827	110621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138100	-4400	5	-3.09	2854423500	20404	49.75	142800	143300	138000	185200	99800	142500	139893.63	9.00	0	971	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16001	13.14	2.08	12	0.18	10507.00	66469.00	150000	20240822	-7.93	97400	20231024	41.79	150000	-7.93	20240822	100100	37.96	20240626	150000	-7.93	20240822	97400	41.79	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
32	20240827	100619	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	138900	-3600	5	-2.53	2151103800	15325	37.37	142800	143300	138400	185200	99800	142500	140363.85	9.00	0	482	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16094	13.22	2.09	12	0.13	10507.00	66469.00	150000	20240822	-7.40	97400	20231024	42.61	150000	-7.40	20240822	100100	38.76	20240626	150000	-7.40	20240822	97400	42.61	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
33	20240827	090618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	142500	0	3	0.00	166792700	1169	2.85	142800	143300	141700	185200	99800	142500	142681.83	9.00	0	-57	148833	145666	143633	140466	138433	144650	139450	290	42700	2500	105450	100	1	11586575	16511	13.56	2.14	12	0.01	10507.00	66469.00	150000	20240822	-5.00	97400	20231024	46.30	150000	-5.00	20240822	100100	42.36	20240626	150000	-5.00	20240822	97400	46.30	20231024	0.51	N	069620	2500	289 억	1042325	N	N	95	N	N
34	20240826	160611	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	142500	-3700	5	-2.53	5873710800	40855	54.30	146200	146800	141600	190000	102400	146200	143770.13	8.97	0	2945	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16511	13.56	2.14	12	0.35	10507.00	66469.00	150000	20240822	-5.00	97400	20231024	46.30	150000	-5.00	20240822	100100	42.36	20240626	150000	-5.00	20240822	97400	46.30	20231024	0.48	N	069620	2500	289 억	1039375	N	N	95	N	N
35	20240826	150615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	142900	-3300	5	-2.26	5408500800	37595	49.96	146200	146800	141600	190000	102400	146200	143862.17	8.97	0	1839	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16557	13.60	2.15	12	0.32	10507.00	66469.00	150000	20240822	-4.73	97400	20231024	46.71	150000	-4.73	20240822	100100	42.76	20240626	150000	-4.73	20240822	97400	46.71	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
36	20240826	140618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	142200	-4000	5	-2.74	4190766900	29053	38.61	146200	146800	142200	190000	102400	146200	144245.51	8.97	0	-1136	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16476	13.53	2.14	12	0.25	10507.00	66469.00	150000	20240822	-5.20	97400	20231024	46.00	150000	-5.20	20240822	100100	42.06	20240626	150000	-5.20	20240822	97400	46.00	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
37	20240826	130621	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	144200	-2000	5	-1.37	2823186000	19477	25.89	146200	146800	143500	190000	102400	146200	144949.67	8.97	0	-1202	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16708	13.72	2.17	12	0.17	10507.00	66469.00	150000	20240822	-3.87	97400	20231024	48.05	150000	-3.87	20240822	100100	44.06	20240626	150000	-3.87	20240822	97400	48.05	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
38	20240826	120616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	144100	-2100	5	-1.44	2561605700	17660	23.47	146200	146800	143500	190000	102400	146200	145051.22	8.97	0	-619	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16696	13.71	2.17	12	0.15	10507.00	66469.00	150000	20240822	-3.93	97400	20231024	47.95	150000	-3.93	20240822	100100	43.96	20240626	150000	-3.93	20240822	97400	47.95	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
39	20240826	110615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	145000	-1200	5	-0.82	2147306700	14784	19.65	146200	146800	143800	190000	102400	146200	145245.25	8.97	0	-51	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16801	13.80	2.18	12	0.13	10507.00	66469.00	150000	20240822	-3.33	97400	20231024	48.87	150000	-3.33	20240822	100100	44.86	20240626	150000	-3.33	20240822	97400	48.87	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
40	20240826	100618	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	146000	-200	5	-0.14	1463413100	10063	13.37	146200	146800	143800	190000	102400	146200	145425.05	8.97	0	698	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16916	13.90	2.20	12	0.09	10507.00	66469.00	150000	20240822	-2.67	97400	20231024	49.90	150000	-2.67	20240822	100100	45.85	20240626	150000	-2.67	20240822	97400	49.90	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
41	20240826	090616	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	145600	-600	5	-0.41	358145400	2469	3.28	146200	146200	143800	190000	102400	146200	145056.40	8.97	0	-279	153266	149732	146466	142932	139666	151500	144700	290	43800	2500	108180	100	1	11586575	16870	13.86	2.19	12	0.02	10507.00	66469.00	150000	20240822	-2.93	97400	20231024	49.49	150000	-2.93	20240822	100100	45.45	20240626	150000	-2.93	20240822	97400	49.49	20231024	0.48	N	069620	2500	289 억	1039375	N	N	571	N	N
42	20240823	160613	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146200	3000	2	2.09	11083015500	74958	84.41	144000	150000	143200	186100	100300	143200	147864.73	9.01	0	-2086	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	16940	13.91	2.20	12	0.65	10507.00	66469.00	150000	20240822	-2.53	97400	20231024	50.10	150000	0.00	20240822	100100	46.05	20240626	150000	-2.53	20240822	97400	50.10	20231024	0.50	N	069620	2500	289 억	1044074	N	N	571	N	N
43	20240823	150618	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	147800	4600	2	3.21	10448208800	70626	79.53	144000	150000	143200	186100	100300	143200	147937.28	9.01	0	-3682	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17125	14.07	2.22	12	0.61	10507.00	66469.00	150000	20240822	-1.47	97400	20231024	51.75	150000	0.00	20240822	100100	47.65	20240626	150000	-1.47	20240822	97400	51.75	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
44	20240823	140616	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146800	3600	2	2.51	9514786500	64297	72.40	144000	150000	143200	186100	100300	143200	147981.96	9.01	0	-4392	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17009	13.97	2.21	12	0.55	10507.00	66469.00	150000	20240822	-2.13	97400	20231024	50.72	150000	0.00	20240822	100100	46.65	20240626	150000	-2.13	20240822	97400	50.72	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
45	20240823	130617	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	149500	6300	2	4.40	8508937600	57520	64.77	144000	150000	143200	186100	100300	143200	147930.23	9.01	0	-2986	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17322	14.23	2.25	12	0.50	10507.00	66469.00	150000	20240822	-0.33	97400	20231024	53.49	150000	0.00	20240822	100100	49.35	20240626	150000	-0.33	20240822	97400	53.49	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
46	20240823	120615	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	148800	5600	2	3.91	7758179900	52474	59.09	144000	150000	143200	186100	100300	143200	147848.25	9.01	0	-1616	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17241	14.16	2.24	12	0.45	10507.00	66469.00	150000	20240822	-0.80	97400	20231024	52.77	150000	0.00	20240822	100100	48.65	20240626	150000	-0.80	20240822	97400	52.77	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
47	20240823	110615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	148800	5600	2	3.91	5759849400	39115	44.05	144000	149500	143200	186100	100300	143200	147254.44	9.01	0	49	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17241	14.16	2.24	12	0.34	10507.00	66469.00	150000	20240822	-0.80	97400	20231024	52.77	150000	-0.80	20240822	100100	48.65	20240626	150000	-0.80	20240822	97400	52.77	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
48	20240823	100615	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	147500	4300	2	3.00	3514737100	23965	26.99	144000	148500	143200	186100	100300	143200	146661.55	9.01	0	-2285	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	17090	14.04	2.22	12	0.21	10507.00	66469.00	150000	20240822	-1.67	97400	20231024	51.44	150000	-1.67	20240822	100100	47.35	20240626	150000	-1.67	20240822	97400	51.44	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
49	20240823	090617	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	144700	1500	2	1.05	222058700	1538	1.73	144000	145000	143200	186100	100300	143200	144383.01	9.01	0	-361	152866	148032	145166	140332	137466	146600	138900	290	42900	2500	105960	100	1	11586575	16766	13.77	2.18	12	0.01	10507.00	66469.00	150000	20240822	-3.53	97400	20231024	48.56	150000	-3.53	20240822	100100	44.56	20240626	150000	-3.53	20240822	97400	48.56	20231024	0.50	N	069620	2500	289 억	1044074	N	N	288	N	N
50	20240822	160612	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	143200	-2700	5	-1.85	12966668400	88600	56.70	147700	150000	142300	189600	102200	145900	146354.15	9.14	0	-14595	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16592	13.63	2.15	12	0.76	10507.00	66469.00	150000	20240822	-4.53	97400	20231024	47.02	150000	-4.53	20240822	100100	43.06	20240626	150000	-4.53	20240822	97400	47.02	20231024	0.46	N	069620	2500	289 억	1058981	N	N	288	N	N
51	20240822	150617	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	143500	-2400	5	-1.64	12457054400	85043	54.42	147700	150000	142300	189600	102200	145900	146479.48	9.14	0	-15746	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16627	13.66	2.16	12	0.73	10507.00	66469.00	150000	20240822	-4.33	97400	20231024	47.33	150000	-4.33	20240822	100100	43.36	20240626	150000	-4.33	20240822	97400	47.33	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
52	20240822	140618	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145300	-600	5	-0.41	11369628500	77467	49.57	147700	150000	142300	189600	102200	145900	146767.38	9.14	0	-15416	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16835	13.83	2.19	12	0.67	10507.00	66469.00	150000	20240822	-3.13	97400	20231024	49.18	150000	-3.13	20240822	100100	45.15	20240626	150000	-3.13	20240822	97400	49.18	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
53	20240822	130617	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	143400	-2500	5	-1.71	10522991300	71636	45.84	147700	150000	142300	189600	102200	145900	146895.29	9.14	0	-13978	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16615	13.65	2.16	12	0.62	10507.00	66469.00	150000	20240822	-4.40	97400	20231024	47.23	150000	-4.40	20240822	100100	43.26	20240626	150000	-4.40	20240822	97400	47.23	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
54	20240822	120620	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145000	-900	5	-0.62	8863320000	60079	38.45	147700	150000	144800	189600	102200	145900	147527.76	9.14	0	-11561	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16801	13.80	2.18	12	0.52	10507.00	66469.00	150000	20240822	-3.33	97400	20231024	48.87	150000	-3.33	20240822	100100	44.86	20240626	150000	-3.33	20240822	97400	48.87	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
55	20240822	110614	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146900	1000	2	0.69	8070969000	54653	34.97	147700	150000	144800	189600	102200	145900	147676.60	9.14	0	-9995	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	17021	13.98	2.21	12	0.47	10507.00	66469.00	150000	20240822	-2.07	97400	20231024	50.82	150000	-2.07	20240822	100100	46.75	20240626	150000	-2.07	20240822	97400	50.82	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
56	20240822	100613	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145500	-400	5	-0.27	7166631600	48483	31.02	147700	150000	144800	189600	102200	145900	147817.41	9.14	0	-8725	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	16858	13.85	2.19	12	0.42	10507.00	66469.00	150000	20240822	-3.00	97400	20231024	49.38	150000	-3.00	20240822	100100	45.35	20240626	150000	-3.00	20240822	97400	49.38	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
57	20240822	090616	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146900	1000	2	0.69	539141700	3683	2.36	147700	147900	144800	189600	102200	145900	146386.56	9.14	0	-2311	153500	149700	144000	140200	134500	151600	142100	290	43700	2500	107960	100	1	11586575	17021	13.98	2.21	12	0.03	10507.00	66469.00	147900	20240822	-0.68	97400	20231024	50.82	147900	-0.68	20240822	100100	46.75	20240626	147900	-0.68	20240822	97400	50.82	20231024	0.46	N	069620	2500	289 억	1058981	N	N	3041	N	N
58	20240821	160611	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145900	5900	2	4.21	22458442300	155593	100.74	140400	147800	138300	182000	98000	140000	144340.15	9.16	0	3076	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16905	13.89	2.20	12	1.34	10507.00	66469.00	147800	20240821	-1.29	97400	20231024	49.79	147800	-1.29	20240821	100100	45.75	20240626	147800	-1.29	20240821	97400	49.79	20231024	0.45	N	069620	2500	289 억	1061065	N	N	3041	N	N
59	20240821	150617	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146100	6100	2	4.36	21998475600	152444	98.70	140400	147800	138300	182000	98000	140000	144305.80	9.16	0	4322	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16928	13.91	2.20	12	1.32	10507.00	66469.00	147800	20240821	-1.15	97400	20231024	50.00	147800	-1.15	20240821	100100	45.95	20240626	147800	-1.15	20240821	97400	50.00	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
60	20240821	140614	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	146000	6000	2	4.29	18977638300	131859	85.37	140400	146200	138300	182000	98000	140000	143924.26	9.16	0	594	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16916	13.90	2.20	12	1.14	10507.00	66469.00	146200	20240821	-0.14	97400	20231024	49.90	146200	-0.14	20240821	100100	45.85	20240626	146200	-0.14	20240821	97400	49.90	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
61	20240821	130619	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145800	5800	2	4.14	17057892000	118662	76.83	140400	146200	138300	182000	98000	140000	143752.50	9.16	0	1310	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16893	13.88	2.19	12	1.02	10507.00	66469.00	146200	20240821	-0.27	97400	20231024	49.69	146200	-0.27	20240821	100100	45.65	20240626	146200	-0.27	20240821	97400	49.69	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
62	20240821	120620	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	145900	5900	2	4.21	15427862000	107468	69.58	140400	146200	138300	182000	98000	140000	143558.32	9.16	0	3486	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16905	13.89	2.20	12	0.93	10507.00	66469.00	146200	20240821	-0.21	97400	20231024	49.79	146200	-0.21	20240821	100100	45.75	20240626	146200	-0.21	20240821	97400	49.79	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
63	20240821	110614	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	144400	4400	2	3.14	11331513100	79230	51.30	140400	145600	138300	182000	98000	140000	143021.17	9.16	0	-3981	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16731	13.74	2.17	12	0.68	10507.00	66469.00	145600	20240820	-0.82	97400	20231024	48.25	145600	0.00	20240820	100100	44.26	20240626	145600	-0.82	20240820	97400	48.25	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
64	20240821	100620	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	141900	1900	2	1.36	8286155300	58095	37.61	140400	145600	138300	182000	98000	140000	142631.94	9.16	0	-4881	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16441	13.51	2.13	12	0.50	10507.00	66469.00	145600	20240820	-2.54	97400	20231024	45.69	145600	0.00	20240820	100100	41.76	20240626	145600	-2.54	20240820	97400	45.69	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
65	20240821	090613	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	139900	-100	5	-0.07	716210300	5117	3.31	140400	141000	138300	182000	98000	140000	139966.72	9.16	0	-511	148133	144066	141533	137466	134933	142800	136200	290	42000	2500	103600	100	1	11586575	16210	13.31	2.10	12	0.04	10507.00	66469.00	145600	20240820	-3.91	97400	20231024	43.63	145600	-3.91	20240820	100100	39.76	20240626	145600	-3.91	20240820	97400	43.63	20231024	0.45	N	069620	2500	289 억	1061065	N	N	135	N	N
66	20240820	160606	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	140000	-700	5	-0.50	21877808900	153776	75.27	142200	145600	139000	182900	98500	140700	142274.59	9.32	0	-14998	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16221	13.32	2.11	12	1.33	10507.00	66469.00	145600	20240820	-3.85	97400	20231024	43.74	145600	-3.85	20240820	100100	39.86	20240626	145600	-3.85	20240820	97400	43.74	20231024	0.48	N	069620	2500	289 억	1079755	N	N	135	N	N
67	20240820	150614	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	140000	-700	5	-0.50	20690686100	145273	71.11	142200	145600	139500	182900	98500	140700	142426.45	9.32	0	-17045	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16221	13.32	2.11	12	1.25	10507.00	66469.00	145600	20240820	-3.85	97400	20231024	43.74	145600	-3.85	20240820	100100	39.86	20240626	145600	-3.85	20240820	97400	43.74	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
68	20240820	140613	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	140300	-400	5	-0.28	19167138500	134442	65.81	142200	145600	139500	182900	98500	140700	142568.34	9.32	0	-15727	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16256	13.35	2.11	12	1.16	10507.00	66469.00	145600	20240820	-3.64	97400	20231024	44.05	145600	-3.64	20240820	100100	40.16	20240626	145600	-3.64	20240820	97400	44.05	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
69	20240820	130614	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	140700	0	3	0.00	17631813900	123505	60.45	142200	145600	139500	182900	98500	140700	142762.24	9.32	0	-14622	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16302	13.39	2.12	12	1.07	10507.00	66469.00	145600	20240820	-3.37	97400	20231024	44.46	145600	-3.37	20240820	100100	40.56	20240626	145600	-3.37	20240820	97400	44.46	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
70	20240820	120613	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	141400	700	2	0.50	16477051800	115336	56.46	142200	145600	139500	182900	98500	140700	142861.65	9.32	0	-13654	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16383	13.46	2.13	12	1.00	10507.00	66469.00	145600	20240820	-2.88	97400	20231024	45.17	145600	-2.88	20240820	100100	41.26	20240626	145600	-2.88	20240820	97400	45.17	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
71	20240820	110610	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	141800	1100	2	0.78	14417849700	100723	49.30	142200	145600	139500	182900	98500	140700	143144.01	9.32	0	-14357	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16430	13.50	2.13	12	0.87	10507.00	66469.00	145600	20240820	-2.61	97400	20231024	45.59	145600	-2.61	20240820	100100	41.66	20240626	145600	-2.61	20240820	97400	45.59	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
72	20240820	100608	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	144300	3600	2	2.56	10292600400	71932	35.21	142200	145600	139500	182900	98500	140700	143088.52	9.32	0	-5752	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16719	13.73	2.17	12	0.62	10507.00	66469.00	145600	20240820	-0.89	97400	20231024	48.15	145600	-0.89	20240820	100100	44.16	20240626	145600	-0.89	20240820	97400	48.15	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
73	20240820	090610	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	141800	1100	2	0.78	1993616400	14061	6.88	142200	142600	140500	182900	98500	140700	141784.79	9.32	0	-3162	150433	145566	136833	131966	123233	148000	134400	290	42200	2500	104110	100	1	11586575	16430	13.50	2.13	12	0.12	10507.00	66469.00	142600	20240820	-0.56	97400	20231024	45.59	142600	-0.56	20240820	100100	41.66	20240626	142600	-0.56	20240820	97400	45.59	20231024	0.48	N	069620	2500	289 억	1079755	N	N	643	N	N
74	20240819	160603	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	140700	13000	2	10.18	27902371400	203593	431.13	128200	141700	128100	166000	89400	127700	137046.11	9.09	0	29031	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	16302	13.39	2.12	12	1.76	10507.00	66469.00	141700	20240819	-0.71	97400	20231024	44.46	141700	-0.71	20240819	100100	40.56	20240626	141700	-0.71	20240819	97400	44.46	20231024	0.46	N	069620	2500	289 억	1053498	N	N	643	N	N
75	20240819	150607	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	141400	13700	2	10.73	26384787200	192821	408.32	128200	141700	128100	166000	89400	127700	136835.65	9.09	0	28733	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	16383	13.46	2.13	12	1.66	10507.00	66469.00	141700	20240819	-0.21	97400	20231024	45.17	141700	-0.21	20240819	100100	41.26	20240626	141700	-0.21	20240819	97400	45.17	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
76	20240819	140609	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	139500	11800	2	9.24	17990919200	133192	282.05	128200	140000	128100	166000	89400	127700	135075.07	9.09	0	21211	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	16163	13.28	2.10	12	1.15	10507.00	66469.00	140000	20240819	-0.36	97400	20231024	43.22	140000	-0.36	20240819	100100	39.36	20240626	140000	-0.36	20240819	97400	43.22	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
77	20240819	130606	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	136500	8800	2	6.89	11171126400	83853	177.57	128200	136500	128100	166000	89400	127700	133222.74	9.09	0	14215	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	15816	12.99	2.05	12	0.72	10507.00	66469.00	138400	20240809	-1.37	97400	20231024	40.14	138400	-1.37	20240809	100100	36.36	20240626	138400	-1.37	20240809	97400	40.14	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
78	20240819	120607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	136000	8300	2	6.50	9702819600	73043	154.68	128200	136500	128100	166000	89400	127700	132837.09	9.09	0	11869	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	15758	12.94	2.05	12	0.63	10507.00	66469.00	138400	20240809	-1.73	97400	20231024	39.63	138400	-1.73	20240809	100100	35.86	20240626	138400	-1.73	20240809	97400	39.63	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
79	20240819	110608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	135000	7300	2	5.72	6477735400	49248	104.29	128200	135000	128100	166000	89400	127700	131532.96	9.09	0	5945	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	15642	12.85	2.03	12	0.43	10507.00	66469.00	138400	20240809	-2.46	97400	20231024	38.60	138400	-2.46	20240809	100100	34.87	20240626	138400	-2.46	20240809	97400	38.60	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
80	20240819	100608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130300	2600	2	2.04	3693672200	28301	59.93	128200	132300	128100	166000	89400	127700	130513.84	9.09	0	2088	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	15097	12.40	1.96	12	0.24	10507.00	66469.00	138400	20240809	-5.85	97400	20231024	33.78	138400	-5.85	20240809	100100	30.17	20240626	138400	-5.85	20240809	97400	33.78	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
81	20240819	090607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128500	800	2	0.63	400409900	3105	6.58	128200	130000	128100	166000	89400	127700	128956.49	9.09	0	-80	132033	129866	126333	124166	120633	130950	125250	290	38300	2500	94490	100	1	11586575	14889	12.23	1.93	12	0.03	10507.00	66469.00	138400	20240809	-7.15	97400	20231024	31.93	138400	-7.15	20240809	100100	28.37	20240626	138400	-7.15	20240809	97400	31.93	20231024	0.46	N	069620	2500	289 억	1053498	N	N	136	N	N
82	20240816	160602	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127700	5300	2	4.33	5945418800	47161	88.54	123700	128500	122800	159100	85700	122400	126066.56	9.01	0	9077	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14796	12.15	1.92	12	0.41	10507.00	66469.00	138400	20240809	-7.73	97400	20231024	31.11	138400	-7.73	20240809	100100	27.57	20240626	138400	-7.73	20240809	97400	31.11	20231024	0.48	N	069620	2500	289 억	1044377	N	N	136	N	N
83	20240816	150604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	126700	4300	2	3.51	5624511500	44644	83.82	123700	128500	122800	159100	85700	122400	125986.07	9.01	0	9285	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14680	12.06	1.91	12	0.39	10507.00	66469.00	138400	20240809	-8.45	97400	20231024	30.08	138400	-8.45	20240809	100100	26.57	20240626	138400	-8.45	20240809	97400	30.08	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
84	20240816	140607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127100	4700	2	3.84	4129586700	32955	61.87	123700	127500	122800	159100	85700	122400	125310.13	9.01	0	6622	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14727	12.10	1.91	12	0.28	10507.00	66469.00	138400	20240809	-8.16	97400	20231024	30.49	138400	-8.16	20240809	100100	26.97	20240626	138400	-8.16	20240809	97400	30.49	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
85	20240816	130608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	126900	4500	2	3.68	3458395700	27669	51.95	123700	126900	122800	159100	85700	122400	124991.99	9.01	0	5531	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14703	12.08	1.91	12	0.24	10507.00	66469.00	138400	20240809	-8.31	97400	20231024	30.29	138400	-8.31	20240809	100100	26.77	20240626	138400	-8.31	20240809	97400	30.29	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
86	20240816	120604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125800	3400	2	2.78	2873840700	23034	43.25	123700	126800	122800	159100	85700	122400	124765.47	9.01	0	4833	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14576	11.97	1.89	12	0.20	10507.00	66469.00	138400	20240809	-9.10	97400	20231024	29.16	138400	-9.10	20240809	100100	25.67	20240626	138400	-9.10	20240809	97400	29.16	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
87	20240816	110608	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124800	2400	2	1.96	1774895700	14296	26.84	123700	125300	122800	159100	85700	122400	124153.68	9.01	0	3157	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14460	11.88	1.88	12	0.12	10507.00	66469.00	138400	20240809	-9.83	97400	20231024	28.13	138400	-9.83	20240809	100100	24.68	20240626	138400	-9.83	20240809	97400	28.13	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
88	20240816	100604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123800	1400	2	1.14	1128105100	9107	17.10	123700	124700	122800	159100	85700	122400	123872.79	9.01	0	1198	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14344	11.78	1.86	12	0.08	10507.00	66469.00	138400	20240809	-10.55	97400	20231024	27.10	138400	-10.55	20240809	100100	23.68	20240626	138400	-10.55	20240809	97400	27.10	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
89	20240816	090605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123200	800	2	0.65	181643300	1472	2.76	123700	123800	122800	159100	85700	122400	123401.02	9.01	0	-370	130666	126532	123466	119332	116266	125000	117800	290	36700	2500	90570	100	1	11586575	14275	11.73	1.85	12	0.01	10507.00	66469.00	138400	20240809	-10.98	97400	20231024	26.49	138400	-10.98	20240809	100100	23.08	20240626	138400	-10.98	20240809	97400	26.49	20231024	0.48	N	069620	2500	289 억	1044377	N	N	112	N	N
90	20240814	160605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-2500	5	-2.00	6525171300	53214	64.72	126200	127600	120400	162300	87500	124900	122621.44	9.00	0	24	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14182	11.65	1.84	12	0.46	10507.00	66469.00	138400	20240809	-11.56	97400	20231024	25.67	138400	-11.56	20240809	100100	22.28	20240626	138400	-11.56	20240809	97400	25.67	20231024	0.46	N	069620	2500	289 억	1043187	N	N	112	N	N
91	20240814	150605	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122900	-2000	5	-1.60	6200739900	50569	61.50	126200	127600	120400	162300	87500	124900	122619.39	9.00	0	-379	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14240	11.70	1.85	12	0.44	10507.00	66469.00	138400	20240809	-11.20	97400	20231024	26.18	138400	-11.20	20240809	100100	22.78	20240626	138400	-11.20	20240809	97400	26.18	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
92	20240814	140610	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-2500	5	-2.00	5539551000	45176	54.94	126200	127600	120400	162300	87500	124900	122621.55	9.00	0	-153	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14182	11.65	1.84	12	0.39	10507.00	66469.00	138400	20240809	-11.56	97400	20231024	25.67	138400	-11.56	20240809	100100	22.28	20240626	138400	-11.56	20240809	97400	25.67	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
93	20240814	130607	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122200	-2700	5	-2.16	4622144500	37648	45.79	126200	127600	120400	162300	87500	124900	122772.64	9.00	0	-1438	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14159	11.63	1.84	12	0.32	10507.00	66469.00	138400	20240809	-11.71	97400	20231024	25.46	138400	-11.71	20240809	100100	22.08	20240626	138400	-11.71	20240809	97400	25.46	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
94	20240814	120604	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	120900	-4000	5	-3.20	4074150700	33131	40.29	126200	127600	120400	162300	87500	124900	122970.95	9.00	0	-1683	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14008	11.51	1.82	12	0.29	10507.00	66469.00	138400	20240809	-12.64	97400	20231024	24.13	138400	-12.64	20240809	100100	20.78	20240626	138400	-12.64	20240809	97400	24.13	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
95	20240814	110601	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	121800	-3100	5	-2.48	2951902700	23852	29.01	126200	127600	121800	162300	87500	124900	123759.13	9.00	0	-1638	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14112	11.59	1.83	12	0.21	10507.00	66469.00	138400	20240809	-11.99	97400	20231024	25.05	138400	-11.99	20240809	100100	21.68	20240626	138400	-11.99	20240809	97400	25.05	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
96	20240814	100601	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122900	-2000	5	-1.60	1656690700	13279	16.15	126200	127600	122800	162300	87500	124900	124760.20	9.00	0	-3121	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14240	11.70	1.85	12	0.11	10507.00	66469.00	138400	20240809	-11.20	97400	20231024	26.18	138400	-11.20	20240809	100100	22.78	20240626	138400	-11.20	20240809	97400	26.18	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
97	20240814	090634	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127400	2500	2	2.00	378893200	2992	3.64	126200	127600	125800	162300	87500	124900	126635.43	9.00	0	-474	131500	128200	125700	122400	119900	129850	124050	290	37400	2500	92420	100	1	11586575	14761	12.13	1.92	12	0.03	10507.00	66469.00	138400	20240809	-7.95	97400	20231024	30.80	138400	-7.95	20240809	100100	27.27	20240626	138400	-7.95	20240809	97400	30.80	20231024	0.46	N	069620	2500	289 억	1043187	N	N	41	N	N
98	20240813	160554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124900	-500	5	-0.40	10309047100	81876	102.69	124200	129000	123200	163000	87800	125400	125910.65	9.07	0	-6828	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14472	11.89	1.88	12	0.71	10507.00	66469.00	138400	20240809	-9.75	97400	20231024	28.23	138400	-9.75	20240809	100100	24.78	20240626	138400	-9.75	20240809	97400	28.23	20231024	0.42	N	069620	2500	289 억	1050816	N	N	41	N	N
99	20240813	150559	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125500	100	2	0.08	9849018800	78212	98.09	124200	129000	123200	163000	87800	125400	125927.21	9.07	0	-5677	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14541	11.94	1.89	12	0.68	10507.00	66469.00	138400	20240809	-9.32	97400	20231024	28.85	138400	-9.32	20240809	100100	25.37	20240626	138400	-9.32	20240809	97400	28.85	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
100	20240813	140600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124700	-700	5	-0.56	8057112500	63862	80.10	124200	129000	123200	163000	87800	125400	126164.42	9.07	0	-6141	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14448	11.87	1.88	12	0.55	10507.00	66469.00	138400	20240809	-9.90	97400	20231024	28.03	138400	-9.90	20240809	100100	24.58	20240626	138400	-9.90	20240809	97400	28.03	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
101	20240813	130600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123900	-1500	5	-1.20	6948768700	54923	68.88	124200	129000	123200	163000	87800	125400	126518.37	9.07	0	-5485	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14356	11.79	1.86	12	0.47	10507.00	66469.00	138400	20240809	-10.48	97400	20231024	27.21	138400	-10.48	20240809	100100	23.78	20240626	138400	-10.48	20240809	97400	27.21	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
102	20240813	120556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125000	-400	5	-0.32	6328510400	49949	62.65	124200	129000	123200	163000	87800	125400	126699.44	9.07	0	-4178	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14483	11.90	1.88	12	0.43	10507.00	66469.00	138400	20240809	-9.68	97400	20231024	28.34	138400	-9.68	20240809	100100	24.88	20240626	138400	-9.68	20240809	97400	28.34	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
103	20240813	110555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125700	300	2	0.24	5228229200	41124	51.58	124200	129000	124000	163000	87800	125400	127133.28	9.07	0	-1947	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14564	11.96	1.89	12	0.35	10507.00	66469.00	138400	20240809	-9.18	97400	20231024	29.06	138400	-9.18	20240809	100100	25.57	20240626	138400	-9.18	20240809	97400	29.06	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
104	20240813	100556	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127500	2100	2	1.67	3968408400	31210	39.14	124200	129000	124000	163000	87800	125400	127151.82	9.07	0	39	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14773	12.13	1.92	12	0.27	10507.00	66469.00	138400	20240809	-7.88	97400	20231024	30.90	138400	-7.88	20240809	100100	27.37	20240626	138400	-7.88	20240809	97400	30.90	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
105	20240813	090600	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125700	300	2	0.24	307681000	2462	3.09	124200	125900	124000	163000	87800	125400	124971.97	9.07	0	491	131733	128566	124333	121166	116933	126450	119050	290	37600	2500	92790	100	1	11586575	14564	11.96	1.89	12	0.02	10507.00	66469.00	138400	20240809	-9.18	97400	20231024	29.06	138400	-9.18	20240809	100100	25.57	20240626	138400	-9.18	20240809	97400	29.06	20231024	0.42	N	069620	2500	289 억	1050816	N	N	96	N	N
106	20240812	160554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125400	400	2	0.32	9798277000	79563	49.40	126000	127500	120100	162500	87500	125000	123150.07	9.08	0	-1029	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14530	11.93	1.89	12	0.69	10507.00	66469.00	138400	20240809	-9.39	97400	20231024	28.75	138400	-9.39	20240809	100100	25.27	20240626	138400	-9.39	20240809	97400	28.75	20231024	0.43	N	069620	2500	289 억	1052454	N	N	96	N	N
107	20240812	150554	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124800	-200	5	-0.16	9395090800	76343	47.40	126000	127500	120100	162500	87500	125000	123064.21	9.08	0	-1494	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14460	11.88	1.88	12	0.66	10507.00	66469.00	138400	20240809	-9.83	97400	20231024	28.13	138400	-9.83	20240809	100100	24.68	20240626	138400	-9.83	20240809	97400	28.13	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
108	20240812	140553	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124100	-900	5	-0.72	8112984100	66075	41.02	126000	127500	120100	162500	87500	125000	122784.47	9.08	0	808	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14379	11.81	1.87	12	0.57	10507.00	66469.00	138400	20240809	-10.33	97400	20231024	27.41	138400	-10.33	20240809	100100	23.98	20240626	138400	-10.33	20240809	97400	27.41	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
109	20240812	130550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123800	-1200	5	-0.96	7426506200	60526	37.58	126000	127500	120100	162500	87500	125000	122699.44	9.08	0	1747	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14344	11.78	1.86	12	0.52	10507.00	66469.00	138400	20240809	-10.55	97400	20231024	27.10	138400	-10.55	20240809	100100	23.68	20240626	138400	-10.55	20240809	97400	27.10	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
110	20240812	120549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124100	-900	5	-0.72	6725272300	54859	34.06	126000	127500	120100	162500	87500	125000	122591.96	9.08	0	2671	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14379	11.81	1.87	12	0.47	10507.00	66469.00	138400	20240809	-10.33	97400	20231024	27.41	138400	-10.33	20240809	100100	23.98	20240626	138400	-10.33	20240809	97400	27.41	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
111	20240812	110550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123800	-1200	5	-0.96	5774236600	47179	29.29	126000	127500	120100	162500	87500	125000	122389.97	9.08	0	1996	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14344	11.78	1.86	12	0.41	10507.00	66469.00	138400	20240809	-10.55	97400	20231024	27.10	138400	-10.55	20240809	100100	23.68	20240626	138400	-10.55	20240809	97400	27.10	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
112	20240812	100548	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	120700	-4300	5	-3.44	3890689600	31698	19.68	126000	127500	120300	162500	87500	125000	122742.43	9.08	0	-2157	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	13985	11.49	1.82	12	0.27	10507.00	66469.00	138400	20240809	-12.79	97400	20231024	23.92	138400	-12.79	20240809	100100	20.58	20240626	138400	-12.79	20240809	97400	23.92	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
113	20240812	090545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127100	2100	2	1.68	304344500	2404	1.49	126000	127500	125800	162500	87500	125000	126599.21	9.08	0	516	143333	134166	129233	120066	115133	131700	117600	290	37500	2500	92500	100	1	11586575	14727	12.10	1.91	12	0.02	10507.00	66469.00	138400	20240809	-8.16	97400	20231024	30.49	138400	-8.16	20240809	100100	26.97	20240626	138400	-8.16	20240809	97400	30.49	20231024	0.43	N	069620	2500	289 억	1052454	N	N	55	N	N
114	20240809	160544	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	125000	-7900	5	-5.94	20947181800	160193	186.71	133900	138400	124300	172700	93100	132900	130765.54	9.08	0	-14453	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	14483	11.90	1.88	12	1.38	10507.00	66469.00	138400	20240809	-9.68	97400	20231024	28.34	138400	-9.68	20240809	100100	24.88	20240626	138400	-9.68	20240809	97400	28.34	20231024	0.42	N	069620	2500	289 억	1051521	N	N	54	N	N
115	20240809	150558	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	125500	-7400	5	-5.57	19778974500	150846	175.81	133900	138400	125300	172700	93100	132900	131120.31	9.08	0	-12511	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	14541	11.94	1.89	12	1.30	10507.00	66469.00	138400	20240809	-9.32	97400	20231024	28.85	138400	-9.32	20240809	100100	25.37	20240626	138400	-9.32	20240809	97400	28.85	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
116	20240809	140556	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	127000	-5900	5	-4.44	16106254900	121766	141.92	133900	138400	126800	172700	93100	132900	132272.19	9.08	0	-12703	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	14715	12.09	1.91	12	1.05	10507.00	66469.00	138400	20240809	-8.24	97400	20231024	30.39	138400	-8.24	20240809	100100	26.87	20240626	138400	-8.24	20240809	97400	30.39	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
117	20240809	130556	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	127300	-5600	5	-4.21	14248513700	107297	125.05	133900	138400	126800	172700	93100	132900	132795.08	9.08	0	-13325	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	14750	12.12	1.92	12	0.93	10507.00	66469.00	138400	20240809	-8.02	97400	20231024	30.70	138400	-8.02	20240809	100100	27.17	20240626	138400	-8.02	20240809	97400	30.70	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
118	20240809	120553	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	129400	-3500	5	-2.63	12190881300	91219	106.32	133900	138400	129200	172700	93100	132900	133644.10	9.08	0	-10803	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	14993	12.32	1.95	12	0.79	10507.00	66469.00	138400	20240809	-6.50	97400	20231024	32.85	138400	-6.50	20240809	100100	29.27	20240626	138400	-6.50	20240809	97400	32.85	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
119	20240809	110548	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	133700	800	2	0.60	4966921500	37341	43.52	133900	135100	130800	172700	93100	132900	133015.22	9.08	0	-10106	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	15491	12.72	2.01	12	0.32	10507.00	66469.00	135100	20240809	-1.04	97400	20231024	37.27	135100	-1.04	20240809	100100	33.57	20240626	135100	-1.04	20240809	97400	37.27	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
120	20240809	100557	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	132300	-600	5	-0.45	3341415800	25036	29.18	133900	135100	131000	172700	93100	132900	133464.44	9.08	0	-9187	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	15329	12.59	1.99	12	0.22	10507.00	66469.00	135100	20240809	-2.07	97400	20231024	35.83	135100	-2.07	20240809	100100	32.17	20240626	135100	-2.07	20240809	97400	35.83	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
121	20240809	090550	55	60.00	KOSPI200	신고가	의약품	N	N	N	Y	60	N	133100	200	2	0.15	979395100	7308	8.52	133900	135100	132900	172700	93100	132900	134016.84	9.08	0	-1995	137633	135266	130633	128266	123633	136450	129450	290	39800	2500	98340	100	1	11586575	15422	12.67	2.00	12	0.06	10507.00	66469.00	135100	20240809	-1.48	97400	20231024	36.65	135100	-1.48	20240809	100100	32.97	20240626	135100	-1.48	20240809	97400	36.65	20231024	0.42	N	069620	2500	289 억	1051521	N	N	27	N	N
122	20240808	160542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	132900	3500	2	2.70	11200134700	85316	91.89	129400	133000	126000	168200	90600	129400	131277.57	9.22	0	1986	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15399	12.65	2.00	12	0.74	10507.00	66469.00	133800	20240726	-0.67	97400	20231024	36.45	133800	-0.67	20240726	100100	32.77	20240626	133800	-0.67	20240726	97400	36.45	20231024	0.39	N	069620	2500	289 억	1068057	N	N	27	N	N
123	20240808	150546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	131400	2000	2	1.55	10083616700	76886	82.81	129400	133000	126000	168200	90600	129400	131150.28	9.22	0	4212	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15225	12.51	1.98	12	0.66	10507.00	66469.00	133800	20240726	-1.79	97400	20231024	34.91	133800	-1.79	20240726	100100	31.27	20240626	133800	-1.79	20240726	97400	34.91	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
124	20240808	140549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	132200	2800	2	2.16	7641121900	58453	62.95	129400	132400	126000	168200	90600	129400	130722.54	9.22	0	4499	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15317	12.58	1.99	12	0.50	10507.00	66469.00	133800	20240726	-1.20	97400	20231024	35.73	133800	-1.20	20240726	100100	32.07	20240626	133800	-1.20	20240726	97400	35.73	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
125	20240808	130549	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	131000	1600	2	1.24	6110354400	46844	50.45	129400	132400	126000	168200	90600	129400	130440.54	9.22	0	3001	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15178	12.47	1.97	12	0.40	10507.00	66469.00	133800	20240726	-2.09	97400	20231024	34.50	133800	-2.09	20240726	100100	30.87	20240626	133800	-2.09	20240726	97400	34.50	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
126	20240808	120555	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130500	1100	2	0.85	5182442200	39756	42.82	129400	132400	126000	168200	90600	129400	130356.28	9.22	0	485	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15120	12.42	1.96	12	0.34	10507.00	66469.00	133800	20240726	-2.47	97400	20231024	33.98	133800	-2.47	20240726	100100	30.37	20240626	133800	-2.47	20240726	97400	33.98	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
127	20240808	110550	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130300	900	2	0.70	4849125200	37204	40.07	129400	132400	126000	168200	90600	129400	130338.86	9.22	0	853	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15097	12.40	1.96	12	0.32	10507.00	66469.00	133800	20240726	-2.62	97400	20231024	33.78	133800	-2.62	20240726	100100	30.17	20240626	133800	-2.62	20240726	97400	33.78	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
128	20240808	100546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130800	1400	2	1.08	3536013200	27161	29.25	129400	132400	126000	168200	90600	129400	130187.21	9.22	0	-912	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	15155	12.45	1.97	12	0.23	10507.00	66469.00	133800	20240726	-2.24	97400	20231024	34.29	133800	-2.24	20240726	100100	30.67	20240626	133800	-2.24	20240726	97400	34.29	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
129	20240808	090544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128600	-800	5	-0.62	545530000	4258	4.59	129400	129400	126000	168200	90600	129400	128118.23	9.22	0	-289	143733	136566	125833	118666	107933	140150	122250	290	38800	2500	95750	100	1	11586575	14900	12.24	1.93	12	0.04	10507.00	66469.00	133800	20240726	-3.89	97400	20231024	32.03	133800	-3.89	20240726	100100	28.47	20240626	133800	-3.89	20240726	97400	32.03	20231024	0.39	N	069620	2500	289 억	1068057	N	N	827	N	N
130	20240807	160535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129400	12700	2	10.88	11649553700	92359	254.27	116800	133000	115100	151700	81700	116700	126107.01	9.36	0	-13557	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14993	12.32	1.95	12	0.80	10507.00	66469.00	133800	20240726	-3.29	97400	20231024	32.85	133800	-3.29	20240726	100100	29.27	20240626	133800	-3.29	20240726	97400	32.85	20231024	0.41	N	069620	2500	289 억	1083925	N	N	827	N	N
131	20240807	150544	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	127400	10700	2	9.17	8046608700	64668	178.04	116800	127400	115100	151700	81700	116700	124429.53	9.36	0	-4181	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14761	12.13	1.92	12	0.56	10507.00	66469.00	133800	20240726	-4.78	97400	20231024	30.80	133800	-4.78	20240726	100100	27.27	20240626	133800	-4.78	20240726	97400	30.80	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
132	20240807	140547	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123600	6900	2	5.91	5848528900	47095	129.66	116800	126000	115100	151700	81700	116700	124185.77	9.36	0	-3808	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14321	11.76	1.86	12	0.41	10507.00	66469.00	133800	20240726	-7.62	97400	20231024	26.90	133800	-7.62	20240726	100100	23.48	20240626	133800	-7.62	20240726	97400	26.90	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
133	20240807	130542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124000	7300	2	6.26	5329340200	42902	118.11	116800	126000	115100	151700	81700	116700	124221.25	9.36	0	-1730	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14367	11.80	1.87	12	0.37	10507.00	66469.00	133800	20240726	-7.32	97400	20231024	27.31	133800	-7.32	20240726	100100	23.88	20240626	133800	-7.32	20240726	97400	27.31	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
134	20240807	120546	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125000	8300	2	7.11	4749726500	38255	105.32	116800	126000	115100	151700	81700	116700	124159.63	9.36	0	-40	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14483	11.90	1.88	12	0.33	10507.00	66469.00	133800	20240726	-6.58	97400	20231024	28.34	133800	-6.58	20240726	100100	24.88	20240626	133800	-6.58	20240726	97400	28.34	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
135	20240807	110545	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125100	8400	2	7.20	4057088000	32711	90.06	116800	126000	115100	151700	81700	116700	124028.25	9.36	0	988	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14495	11.91	1.88	12	0.28	10507.00	66469.00	133800	20240726	-6.50	97400	20231024	28.44	133800	-6.50	20240726	100100	24.98	20240626	133800	-6.50	20240726	97400	28.44	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
136	20240807	100539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125000	8300	2	7.11	2873991700	23278	64.09	116800	126000	115100	151700	81700	116700	123463.86	9.36	0	-429	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	14483	11.90	1.88	12	0.20	10507.00	66469.00	133800	20240726	-6.58	97400	20231024	28.34	133800	-6.58	20240726	100100	24.88	20240626	133800	-6.58	20240726	97400	28.34	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
137	20240807	090540	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116400	-300	5	-0.26	133757500	1149	3.16	116800	117200	115100	151700	81700	116700	116412.10	9.36	0	-296	122100	119400	115700	113000	109300	117550	111150	290	35000	2500	86350	100	1	11586575	13487	11.08	1.75	12	0.01	10507.00	66469.00	133800	20240726	-13.00	97400	20231024	19.51	133800	-13.00	20240726	100100	16.28	20240626	133800	-13.00	20240726	97400	19.51	20231024	0.41	N	069620	2500	289 억	1083925	N	N	768	N	N
138	20240806	160533	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116700	4700	2	4.20	4221433600	36288	67.29	116800	118400	112000	145600	78400	112000	116330.66	9.39	0	-5119	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13522	11.11	1.76	12	0.31	10507.00	66469.00	133800	20240726	-12.78	97400	20231024	19.82	133800	-12.78	20240726	100100	16.58	20240626	133800	-12.78	20240726	97400	19.82	20231024	0.40	N	069620	2500	289 억	1088537	N	N	768	N	N
139	20240806	150542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117600	5600	2	5.00	3884556400	33410	61.95	116800	118400	112000	145600	78400	112000	116269.40	9.39	0	-4178	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13626	11.19	1.77	12	0.29	10507.00	66469.00	133800	20240726	-12.11	97400	20231024	20.74	133800	-12.11	20240726	100100	17.48	20240626	133800	-12.11	20240726	97400	20.74	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
140	20240806	140539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	115700	3700	2	3.30	3445123500	29645	54.97	116800	118400	112000	145600	78400	112000	116212.77	9.39	0	-3746	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13406	11.01	1.74	12	0.26	10507.00	66469.00	133800	20240726	-13.53	97400	20231024	18.79	133800	-13.53	20240726	100100	15.58	20240626	133800	-13.53	20240726	97400	18.79	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
141	20240806	130539	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117100	5100	2	4.55	3156862200	27168	50.38	116800	118400	112000	145600	78400	112000	116197.97	9.39	0	-3243	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13568	11.14	1.76	12	0.23	10507.00	66469.00	133800	20240726	-12.48	97400	20231024	20.23	133800	-12.48	20240726	100100	16.98	20240626	133800	-12.48	20240726	97400	20.23	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
142	20240806	120542	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116700	4700	2	4.20	2913248500	25082	46.51	116800	118400	112000	145600	78400	112000	116149.14	9.39	0	-3204	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13522	11.11	1.76	12	0.22	10507.00	66469.00	133800	20240726	-12.78	97400	20231024	19.82	133800	-12.78	20240726	100100	16.58	20240626	133800	-12.78	20240726	97400	19.82	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
143	20240806	110536	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116800	4800	2	4.29	2626706400	22619	41.94	116800	118400	112000	145600	78400	112000	116128.50	9.39	0	-2565	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13533	11.12	1.76	12	0.20	10507.00	66469.00	133800	20240726	-12.71	97400	20231024	19.92	133800	-12.71	20240726	100100	16.68	20240626	133800	-12.71	20240726	97400	19.92	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
144	20240806	100535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117900	5900	2	5.27	1828799800	15740	29.19	116800	118400	112000	145600	78400	112000	116188.31	9.39	0	-1502	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13661	11.22	1.77	12	0.14	10507.00	66469.00	133800	20240726	-11.88	97400	20231024	21.05	133800	-11.88	20240726	100100	17.78	20240626	133800	-11.88	20240726	97400	21.05	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
145	20240806	090537	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116400	4400	2	3.93	245639900	2112	3.92	116800	116800	114500	145600	78400	112000	116308.81	9.39	0	93	129600	120800	113900	105100	98200	117350	101650	290	33600	2500	82880	100	1	11586575	13487	11.08	1.75	12	0.02	10507.00	66469.00	133800	20240726	-13.00	97400	20231024	19.51	133800	-13.00	20240726	100100	16.28	20240626	133800	-13.00	20240726	97400	19.51	20231024	0.40	N	069620	2500	289 억	1088537	N	N	1430	N	N
146	20240805	160527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112000	-11800	5	-9.53	6146339000	53423	79.27	121800	122700	107000	160900	86700	123800	115053.02	9.29	0	1947	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	12977	10.66	1.68	12	0.46	10507.00	66469.00	133800	20240726	-16.29	96600	20230728	15.94	133800	-16.29	20240726	100100	11.89	20240626	133800	-16.29	20240726	97400	14.99	20231024	0.41	N	069620	2500	289 억	1076586	N	N	1430	N	N
147	20240805	150535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	111200	-12600	5	-10.18	5454622600	47207	70.04	121800	122700	107000	160900	86700	123800	115545.15	9.29	0	2202	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	12884	10.58	1.67	12	0.41	10507.00	66469.00	133800	20240726	-16.89	96600	20230728	15.11	133800	-16.89	20240726	100100	11.09	20240626	133800	-16.89	20240726	97400	14.17	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
148	20240805	140538	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	112500	-11300	5	-9.13	4354911200	37294	55.33	121800	122700	111200	160900	86700	123800	116770.55	9.29	0	2525	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13035	10.71	1.69	12	0.32	10507.00	66469.00	133800	20240726	-15.92	96600	20230728	16.46	133800	-15.92	20240726	100100	12.39	20240626	133800	-15.92	20240726	97400	15.50	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
149	20240805	130535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	114600	-9200	5	-7.43	3595512000	30606	45.41	121800	122700	114500	160900	86700	123800	117475.29	9.29	0	1665	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13278	10.91	1.72	12	0.26	10507.00	66469.00	133800	20240726	-14.35	96600	20230728	18.63	133800	-14.35	20240726	100100	14.49	20240626	133800	-14.35	20240726	97400	17.66	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
150	20240805	120532	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	116100	-7700	5	-6.22	2923126100	24775	36.76	121800	122700	115800	160900	86700	123800	117984.58	9.29	0	3533	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13452	11.05	1.75	12	0.21	10507.00	66469.00	133800	20240726	-13.23	96600	20230728	20.19	133800	-13.23	20240726	100100	15.98	20240626	133800	-13.23	20240726	97400	19.20	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
151	20240805	110535	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117300	-6500	5	-5.25	2424449500	20485	30.39	121800	122700	116000	160900	86700	123800	118349.77	9.29	0	3633	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13591	11.16	1.76	12	0.18	10507.00	66469.00	133800	20240726	-12.33	96600	20230728	21.43	133800	-12.33	20240726	100100	17.18	20240626	133800	-12.33	20240726	97400	20.43	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
152	20240805	100531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	117300	-6500	5	-5.25	1833150500	15421	22.88	121800	122700	116500	160900	86700	123800	118870.45	9.29	0	2918	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13591	11.16	1.76	12	0.13	10507.00	66469.00	133800	20240726	-12.33	96600	20230728	21.43	133800	-12.33	20240726	100100	17.18	20240626	133800	-12.33	20240726	97400	20.43	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
153	20240805	090529	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	119000	-4800	5	-3.88	488144400	4056	6.02	121800	122700	118400	160900	86700	123800	120342.66	9.29	0	575	134266	129032	124266	119032	114266	126650	116650	290	37100	2500	91610	100	1	11586575	13788	11.33	1.79	12	0.04	10507.00	66469.00	133800	20240726	-11.06	96600	20230728	23.19	133800	-11.06	20240726	100100	18.88	20240626	133800	-11.06	20240726	97400	22.18	20231024	0.41	N	069620	2500	289 억	1076586	N	N	2008	N	N
154	20240802	160524	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	123800	-5700	5	-4.40	8315720400	67194	106.27	129500	129500	119500	168300	90700	129500	123754.40	9.23	560	-5799	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14344	11.78	1.86	12	0.58	10507.00	66469.00	133800	20240726	-7.47	92500	20230727	33.84	133800	-7.47	20240726	100100	23.68	20240626	133800	-7.47	20240726	97400	27.10	20231024	0.42	N	069620	2500	289 억	1069558	N	N	2008	N	N
155	20240802	150522	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124200	-5300	5	-4.09	7906891000	63896	101.05	129500	129500	119500	168300	90700	129500	123743.65	9.23	560	-6186	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14391	11.82	1.87	12	0.55	10507.00	66469.00	133800	20240726	-7.17	92500	20230727	34.27	133800	-7.17	20240726	100100	24.08	20240626	133800	-7.17	20240726	97400	27.52	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
156	20240802	140527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124400	-5100	5	-3.94	7237615700	58504	92.53	129500	129500	119500	168300	90700	129500	123708.60	9.23	560	-4837	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14414	11.84	1.87	12	0.50	10507.00	66469.00	133800	20240726	-7.03	92500	20230727	34.49	133800	-7.03	20240726	100100	24.28	20240626	133800	-7.03	20240726	97400	27.72	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
157	20240802	130526	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124500	-5000	5	-3.86	6641489400	53701	84.93	129500	129500	119500	168300	90700	129500	123672.19	9.23	560	-3910	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14425	11.85	1.87	12	0.46	10507.00	66469.00	133800	20240726	-6.95	92500	20230727	34.59	133800	-6.95	20240726	100100	24.38	20240626	133800	-6.95	20240726	97400	27.82	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
158	20240802	120525	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	124300	-5200	5	-4.02	6094010700	49290	77.95	129500	129500	119500	168300	90700	129500	123632.39	9.23	560	-3720	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14402	11.83	1.87	12	0.43	10507.00	66469.00	133800	20240726	-7.10	92500	20230727	34.38	133800	-7.10	20240726	100100	24.18	20240626	133800	-7.10	20240726	97400	27.62	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
159	20240802	110525	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	122400	-7100	5	-5.48	5445417100	44059	69.68	129500	129500	119500	168300	90700	129500	123589.86	9.23	560	-3614	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14182	11.65	1.84	12	0.38	10507.00	66469.00	133800	20240726	-8.52	92500	20230727	32.32	133800	-8.52	20240726	100100	22.28	20240626	133800	-8.52	20240726	97400	25.67	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
160	20240802	100521	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125600	-3900	5	-3.01	1601065500	12626	19.97	129500	129500	124500	168300	90700	129500	126800.83	9.23	560	-13	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14553	11.95	1.89	12	0.11	10507.00	66469.00	133800	20240726	-6.13	92500	20230727	35.78	133800	-6.13	20240726	100100	25.47	20240626	133800	-6.13	20240726	97400	28.95	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
161	20240802	090527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	128100	-1400	5	-1.08	151181800	1180	1.87	129500	129500	126100	168300	90700	129500	128085.40	9.23	560	-222	135833	132666	128633	125466	121433	134250	127050	290	38800	2500	95830	100	1	11586575	14842	12.19	1.93	12	0.01	10507.00	66469.00	133800	20240726	-4.26	92500	20230727	38.49	133800	-4.26	20240726	100100	27.97	20240626	133800	-4.26	20240726	97400	31.52	20231024	0.42	N	069620	2500	289 억	1069558	N	N	53	N	N
162	20240801	160521	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129500	4900	2	3.93	8166182400	62994	159.24	125300	131800	124600	161900	87300	124600	129635.18	9.25	0	-4026	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	15005	12.33	1.95	12	0.54	10507.00	66469.00	133800	20240726	-3.21	92100	20230726	40.61	133800	-3.21	20240726	100100	29.37	20240626	133800	-3.21	20240726	97400	32.96	20231024	0.43	N	069620	2500	289 억	1071380	N	N	53	N	N
163	20240801	150536	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129400	4800	2	3.85	7927913200	61155	154.59	125300	131800	124600	161900	87300	124600	129637.21	9.25	0	-3285	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	14993	12.32	1.95	12	0.53	10507.00	66469.00	133800	20240726	-3.29	92100	20230726	40.50	133800	-3.29	20240726	100100	29.27	20240626	133800	-3.29	20240726	97400	32.85	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
164	20240801	140531	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	129700	5100	2	4.09	6767460700	52198	131.95	125300	131800	124600	161900	87300	124600	129650.78	9.25	0	-2265	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	15028	12.34	1.95	12	0.45	10507.00	66469.00	133800	20240726	-3.06	92100	20230726	40.83	133800	-3.06	20240726	100100	29.57	20240626	133800	-3.06	20240726	97400	33.16	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
165	20240801	130523	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130700	6100	2	4.90	5839554500	45089	113.98	125300	131800	124600	161900	87300	124600	129512.82	9.25	0	683	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	15144	12.44	1.97	12	0.39	10507.00	66469.00	133800	20240726	-2.32	92100	20230726	41.91	133800	-2.32	20240726	100100	30.57	20240626	133800	-2.32	20240726	97400	34.19	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
166	20240801	120528	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130400	5800	2	4.65	4104892700	31854	80.52	125300	131100	124600	161900	87300	124600	128867.19	9.25	0	-842	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	15109	12.41	1.96	12	0.27	10507.00	66469.00	133800	20240726	-2.54	92100	20230726	41.59	133800	-2.54	20240726	100100	30.27	20240626	133800	-2.54	20240726	97400	33.88	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
167	20240801	110527	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	130800	6200	2	4.98	3050542600	23787	60.13	125300	130800	124600	161900	87300	124600	128245.64	9.25	0	288	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	15155	12.45	1.97	12	0.21	10507.00	66469.00	133800	20240726	-2.24	92100	20230726	42.02	133800	-2.24	20240726	100100	30.67	20240626	133800	-2.24	20240726	97400	34.29	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
168	20240801	100524	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	126100	1500	2	1.20	1732178600	13578	34.32	125300	129500	124600	161900	87300	124600	127574.63	9.25	0	-1352	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	14611	12.00	1.90	12	0.12	10507.00	66469.00	133800	20240726	-5.75	92100	20230726	36.92	133800	-5.75	20240726	100100	25.97	20240626	133800	-5.75	20240726	97400	29.47	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N
169	20240801	090516	55	60.00	KOSPI200		의약품	N	N	N	Y	60	N	125800	1200	2	0.96	431395800	3418	8.64	125300	127800	124800	161900	87300	124600	126217.66	9.25	0	-2189	130800	127700	125300	122200	119800	126500	121000	290	37300	2500	92200	100	1	11586575	14576	11.97	1.89	12	0.03	10507.00	66469.00	133800	20240726	-5.98	92100	20230726	36.59	133800	-5.98	20240726	100100	25.67	20240626	133800	-5.98	20240726	97400	29.16	20231024	0.43	N	069620	2500	289 억	1071380	N	N	279	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History