KissMeData/128940/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	315500	13000	2	4.30	52511573500	166778	204.88	305000	320000	304000	393000	212000	302500	314858.79	19.06	0	12151	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40419	27.64	4.06	12	1.30	11415.00	77706.00	377000	20240103	-16.31	258000	20240805	22.29	377000	-16.31	20240103	258000	22.29	20240805	377000	-16.31	20240103	258000	22.29	20240805	0.68	N	128940	2500	320 억	2442312	N	N	173	N	N
3	20240830	150832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	318000	15500	2	5.12	36057668500	114657	140.85	305000	320000	304000	393000	212000	302500	314482.92	19.06	0	16063	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40739	27.86	4.09	12	0.89	11415.00	77706.00	377000	20240103	-15.65	258000	20240805	23.26	377000	-15.65	20240103	258000	23.26	20240805	377000	-15.65	20240103	258000	23.26	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
4	20240830	140832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	317500	15000	2	4.96	28139569000	89797	110.31	305000	319000	304000	393000	212000	302500	313368.70	19.06	0	11076	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40675	27.81	4.09	12	0.70	11415.00	77706.00	377000	20240103	-15.78	258000	20240805	23.06	377000	-15.78	20240103	258000	23.06	20240805	377000	-15.78	20240103	258000	23.06	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
5	20240830	130827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	315000	12500	2	4.13	24764756500	79125	97.20	305000	319000	304000	393000	212000	302500	312982.70	19.06	0	10327	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40355	27.60	4.05	12	0.62	11415.00	77706.00	377000	20240103	-16.45	258000	20240805	22.09	377000	-16.45	20240103	258000	22.09	20240805	377000	-16.45	20240103	258000	22.09	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
6	20240830	120831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	313000	10500	2	3.47	22542516000	72063	88.53	305000	319000	304000	393000	212000	302500	312816.79	19.06	0	8901	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40098	27.42	4.03	12	0.56	11415.00	77706.00	377000	20240103	-16.98	258000	20240805	21.32	377000	-16.98	20240103	258000	21.32	20240805	377000	-16.98	20240103	258000	21.32	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
7	20240830	110839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	313000	10500	2	3.47	21211301000	67811	83.30	305000	319000	304000	393000	212000	302500	312800.30	19.06	0	9632	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40098	27.42	4.03	12	0.53	11415.00	77706.00	377000	20240103	-16.98	258000	20240805	21.32	377000	-16.98	20240103	258000	21.32	20240805	377000	-16.98	20240103	258000	21.32	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
8	20240830	100835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	316000	13500	2	4.46	17717207500	56689	69.64	305000	319000	304000	393000	212000	302500	312533.43	19.06	0	10778	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	40483	27.68	4.07	12	0.44	11415.00	77706.00	377000	20240103	-16.18	258000	20240805	22.48	377000	-16.18	20240103	258000	22.48	20240805	377000	-16.18	20240103	258000	22.48	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
9	20240830	090837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	304500	2000	2	0.66	1605935500	5263	6.47	305000	306500	304000	393000	212000	302500	305136.90	19.06	0	-1753	317500	310000	302500	295000	287500	313750	298750	320	90500	2500	223850	500	1	12810991	39009	26.68	3.92	12	0.04	11415.00	77706.00	377000	20240103	-19.23	258000	20240805	18.02	377000	-19.23	20240103	258000	18.02	20240805	377000	-19.23	20240103	258000	18.02	20240805	0.68	N	128940	2500	320 억	2442312	N	N	531	N	N
10	20240829	160836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302500	6000	2	2.02	24697071000	81105	154.00	296500	310000	295000	385000	208000	296500	304507.82	19.03	0	4826	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	38753	26.50	3.89	12	0.63	11415.00	77706.00	377000	20240103	-19.76	258000	20240805	17.25	377000	-19.76	20240103	258000	17.25	20240805	377000	-19.76	20240103	258000	17.25	20240805	0.66	N	128940	2500	320 억	2437332	N	N	531	N	N
11	20240829	150845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	303000	6500	2	2.19	23792383500	78117	148.32	296500	310000	295000	385000	208000	296500	304573.90	19.03	0	4750	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	38817	26.54	3.90	12	0.61	11415.00	77706.00	377000	20240103	-19.63	258000	20240805	17.44	377000	-19.63	20240103	258000	17.44	20240805	377000	-19.63	20240103	258000	17.44	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
12	20240829	140845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	303500	7000	2	2.36	21392032000	70193	133.28	296500	310000	295000	385000	208000	296500	304760.43	19.03	0	7206	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	38881	26.59	3.91	12	0.55	11415.00	77706.00	377000	20240103	-19.50	258000	20240805	17.64	377000	-19.50	20240103	258000	17.64	20240805	377000	-19.50	20240103	258000	17.64	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
13	20240829	130847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	304500	8000	2	2.70	18914811500	62069	117.85	296500	310000	295000	385000	208000	296500	304738.73	19.03	0	8819	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	39009	26.68	3.92	12	0.48	11415.00	77706.00	377000	20240103	-19.23	258000	20240805	18.02	377000	-19.23	20240103	258000	18.02	20240805	377000	-19.23	20240103	258000	18.02	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
14	20240829	120845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	305000	8500	2	2.87	16229343500	53255	101.12	296500	310000	295000	385000	208000	296500	304748.10	19.03	0	8576	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	39074	26.72	3.93	12	0.42	11415.00	77706.00	377000	20240103	-19.10	258000	20240805	18.22	377000	-19.10	20240103	258000	18.22	20240805	377000	-19.10	20240103	258000	18.22	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
15	20240829	110845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	306500	10000	2	3.37	14236043500	46754	88.77	296500	310000	295000	385000	208000	296500	304488.59	19.03	0	7414	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	39266	26.85	3.94	12	0.36	11415.00	77706.00	377000	20240103	-18.70	258000	20240805	18.80	377000	-18.70	20240103	258000	18.80	20240805	377000	-18.70	20240103	258000	18.80	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
16	20240829	100840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	304000	7500	2	2.53	7420338000	24553	46.62	296500	305500	295000	385000	208000	296500	302217.63	19.03	0	5172	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	38945	26.63	3.91	12	0.19	11415.00	77706.00	377000	20240103	-19.36	258000	20240805	17.83	377000	-19.36	20240103	258000	17.83	20240805	377000	-19.36	20240103	258000	17.83	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
17	20240829	090844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	299500	3000	2	1.01	1003998500	3373	6.40	296500	300000	295000	385000	208000	296500	297658.11	19.03	0	1318	303833	300166	297833	294166	291833	299000	293000	320	88500	2500	219410	500	1	12810991	38369	26.24	3.85	12	0.03	11415.00	77706.00	377000	20240103	-20.56	258000	20240805	16.09	377000	-20.56	20240103	258000	16.09	20240805	377000	-20.56	20240103	258000	16.09	20240805	0.66	N	128940	2500	320 억	2437332	N	N	1469	N	N
18	20240828	160817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	296500	-3500	5	-1.17	15674991500	52551	175.02	299000	301500	295500	390000	210000	300000	298283.55	18.99	0	-2125	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	37985	25.97	3.82	12	0.41	11415.00	77706.00	377000	20240103	-21.35	258000	20240805	14.92	377000	-21.35	20240103	258000	14.92	20240805	377000	-21.35	20240103	258000	14.92	20240805	0.66	N	128940	2500	320 억	2432680	N	N	1469	N	N
19	20240828	150822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	296000	-4000	5	-1.33	14317438000	47971	159.77	299000	301500	295500	390000	210000	300000	298460.12	18.99	0	-1958	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	37921	25.93	3.81	12	0.37	11415.00	77706.00	377000	20240103	-21.49	258000	20240805	14.73	377000	-21.49	20240103	258000	14.73	20240805	377000	-21.49	20240103	258000	14.73	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
20	20240828	140825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	297500	-2500	5	-0.83	11532281500	38585	128.51	299000	301500	295500	390000	210000	300000	298879.77	18.99	0	49	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38113	26.06	3.83	12	0.30	11415.00	77706.00	377000	20240103	-21.09	258000	20240805	15.31	377000	-21.09	20240103	258000	15.31	20240805	377000	-21.09	20240103	258000	15.31	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
21	20240828	130821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	299000	-1000	5	-0.33	8643658000	28937	96.38	299000	301000	295500	390000	210000	300000	298705.86	18.99	0	946	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38305	26.19	3.85	12	0.23	11415.00	77706.00	377000	20240103	-20.69	258000	20240805	15.89	377000	-20.69	20240103	258000	15.89	20240805	377000	-20.69	20240103	258000	15.89	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
22	20240828	120820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	299000	-1000	5	-0.33	6614138000	22143	73.75	299000	301000	295500	390000	210000	300000	298700.79	18.99	0	979	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38305	26.19	3.85	12	0.17	11415.00	77706.00	377000	20240103	-20.69	258000	20240805	15.89	377000	-20.69	20240103	258000	15.89	20240805	377000	-20.69	20240103	258000	15.89	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
23	20240828	110820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298500	-1500	5	-0.50	4380580000	14680	48.89	299000	301000	295500	390000	210000	300000	298404.09	18.99	0	-941	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38241	26.15	3.84	12	0.11	11415.00	77706.00	377000	20240103	-20.82	258000	20240805	15.70	377000	-20.82	20240103	258000	15.70	20240805	377000	-20.82	20240103	258000	15.70	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
24	20240828	100848	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298500	-1500	5	-0.50	2054821000	6913	23.02	299000	299500	295500	390000	210000	300000	297238.13	18.99	0	-1983	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38241	26.15	3.84	12	0.05	11415.00	77706.00	377000	20240103	-20.82	258000	20240805	15.70	377000	-20.82	20240103	258000	15.70	20240805	377000	-20.82	20240103	258000	15.70	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
25	20240828	090833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298500	-1500	5	-0.50	279466000	937	3.12	299000	299500	297000	390000	210000	300000	298246.78	18.99	0	-183	306666	303332	300666	297332	294666	302000	296000	320	90000	2500	222000	500	1	12810991	38241	26.15	3.84	12	0.01	11415.00	77706.00	377000	20240103	-20.82	258000	20240805	15.70	377000	-20.82	20240103	258000	15.70	20240805	377000	-20.82	20240103	258000	15.70	20240805	0.66	N	128940	2500	320 억	2432680	N	N	154	N	N
26	20240827	160817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	300000	-4000	5	-1.32	8974824000	29903	77.53	303500	304000	298000	395000	213000	304000	300131.40	19.04	0	-7379	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38433	26.28	3.86	12	0.23	11415.00	77706.00	377000	20240103	-20.42	258000	20240805	16.28	377000	-20.42	20240103	258000	16.28	20240805	377000	-20.42	20240103	258000	16.28	20240805	0.65	N	128940	2500	320 억	2439659	N	N	154	N	N
27	20240827	150820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298500	-5500	5	-1.81	8164802000	27195	70.51	303500	304000	298500	395000	213000	304000	300231.73	19.04	0	-7314	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38241	26.15	3.84	12	0.21	11415.00	77706.00	377000	20240103	-20.82	258000	20240805	15.70	377000	-20.82	20240103	258000	15.70	20240805	377000	-20.82	20240103	258000	15.70	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
28	20240827	140824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	300000	-4000	5	-1.32	6705286000	22322	57.88	303500	304000	298500	395000	213000	304000	300389.12	19.04	0	-6684	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38433	26.28	3.86	12	0.17	11415.00	77706.00	377000	20240103	-20.42	258000	20240805	16.28	377000	-20.42	20240103	258000	16.28	20240805	377000	-20.42	20240103	258000	16.28	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
29	20240827	130826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	300000	-4000	5	-1.32	4753160000	15799	40.96	303500	304000	299000	395000	213000	304000	300851.95	19.04	0	-5575	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38433	26.28	3.86	12	0.12	11415.00	77706.00	377000	20240103	-20.42	258000	20240805	16.28	377000	-20.42	20240103	258000	16.28	20240805	377000	-20.42	20240103	258000	16.28	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
30	20240827	120827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	301000	-3000	5	-0.99	4333359500	14402	37.34	303500	304000	299000	395000	213000	304000	300885.95	19.04	0	-4980	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38561	26.37	3.87	12	0.11	11415.00	77706.00	377000	20240103	-20.16	258000	20240805	16.67	377000	-20.16	20240103	258000	16.67	20240805	377000	-20.16	20240103	258000	16.67	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
31	20240827	110824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	300500	-3500	5	-1.15	3869748000	12863	33.35	303500	304000	299000	395000	213000	304000	300843.35	19.04	0	-4420	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38497	26.33	3.87	12	0.10	11415.00	77706.00	377000	20240103	-20.29	258000	20240805	16.47	377000	-20.29	20240103	258000	16.47	20240805	377000	-20.29	20240103	258000	16.47	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
32	20240827	100822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	301000	-3000	5	-0.99	2940951000	9769	25.33	303500	304000	299000	395000	213000	304000	301049.34	19.04	0	-3710	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38561	26.37	3.87	12	0.08	11415.00	77706.00	377000	20240103	-20.16	258000	20240805	16.67	377000	-20.16	20240103	258000	16.67	20240805	377000	-20.16	20240103	258000	16.67	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
33	20240827	090822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302500	-1500	5	-0.49	358675500	1185	3.07	303500	303500	302000	395000	213000	304000	302679.75	19.04	0	-35	308333	306166	302333	300166	296333	307000	301000	320	91000	2500	224960	500	1	12810991	38753	26.50	3.89	12	0.01	11415.00	77706.00	377000	20240103	-19.76	258000	20240805	17.25	377000	-19.76	20240103	258000	17.25	20240805	377000	-19.76	20240103	258000	17.25	20240805	0.65	N	128940	2500	320 억	2439659	N	N	224	N	N
34	20240826	160810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	11537210000	38174	59.80	304000	304500	298500	395500	213500	304500	302224.87	19.06	0	2872	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38945	26.63	3.91	12	0.30	11415.00	77706.00	377000	20240103	-19.36	258000	20240805	17.83	377000	-19.36	20240103	258000	17.83	20240805	377000	-19.36	20240103	258000	17.83	20240805	0.63	N	128940	2500	320 억	2441640	N	N	224	N	N
35	20240826	150816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302500	-2000	5	-0.66	10810997000	35782	56.05	304000	304500	298500	395500	213500	304500	302134.41	19.06	0	2583	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38753	26.50	3.89	12	0.28	11415.00	77706.00	377000	20240103	-19.76	258000	20240805	17.25	377000	-19.76	20240103	258000	17.25	20240805	377000	-19.76	20240103	258000	17.25	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
36	20240826	140819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	303500	-1000	5	-0.33	9440312000	31255	48.96	304000	304500	298500	395500	213500	304500	302040.87	19.06	0	774	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38881	26.59	3.91	12	0.24	11415.00	77706.00	377000	20240103	-19.50	258000	20240805	17.64	377000	-19.50	20240103	258000	17.64	20240805	377000	-19.50	20240103	258000	17.64	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
37	20240826	130822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302500	-2000	5	-0.66	7816562500	25904	40.58	304000	304000	298500	395500	213500	304500	301750.12	19.06	0	-25	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38753	26.50	3.89	12	0.20	11415.00	77706.00	377000	20240103	-19.76	258000	20240805	17.25	377000	-19.76	20240103	258000	17.25	20240805	377000	-19.76	20240103	258000	17.25	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
38	20240826	120815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302000	-2500	5	-0.82	7119346000	23595	36.96	304000	304000	298500	395500	213500	304500	301729.96	19.06	0	-327	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38689	26.46	3.89	12	0.18	11415.00	77706.00	377000	20240103	-19.89	258000	20240805	17.05	377000	-19.89	20240103	258000	17.05	20240805	377000	-19.89	20240103	258000	17.05	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
39	20240826	110818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	303500	-1000	5	-0.33	6194195500	20540	32.18	304000	304000	298500	395500	213500	304500	301566.03	19.06	0	-858	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38881	26.59	3.91	12	0.16	11415.00	77706.00	377000	20240103	-19.50	258000	20240805	17.64	377000	-19.50	20240103	258000	17.64	20240805	377000	-19.50	20240103	258000	17.64	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
40	20240826	100819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	301500	-3000	5	-0.99	4136874000	13738	21.52	304000	304000	298500	395500	213500	304500	301123.91	19.06	0	-2027	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38625	26.41	3.88	12	0.11	11415.00	77706.00	377000	20240103	-20.03	258000	20240805	16.86	377000	-20.03	20240103	258000	16.86	20240805	377000	-20.03	20240103	258000	16.86	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
41	20240826	090816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	302000	-2500	5	-0.82	1241452000	4107	6.43	304000	304000	301000	395500	213500	304500	302271.66	19.06	0	-232	313166	308832	301166	296832	289166	311000	299000	320	91000	2500	225330	500	1	12810991	38689	26.46	3.89	12	0.03	11415.00	77706.00	377000	20240103	-19.89	258000	20240805	17.05	377000	-19.89	20240103	258000	17.05	20240805	377000	-19.89	20240103	258000	17.05	20240805	0.63	N	128940	2500	320 억	2441640	N	N	352	N	N
42	20240823	160812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	304500	9000	2	3.05	19187005500	63666	182.73	294000	305500	293500	384000	207000	295500	301365.79	19.03	0	6887	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	39009	26.68	3.92	12	0.50	11415.00	77706.00	377000	20240103	-19.23	258000	20240805	18.02	377000	-19.23	20240103	258000	18.02	20240805	377000	-19.23	20240103	258000	18.02	20240805	0.63	N	128940	2500	320 억	2437297	N	N	352	N	N
43	20240823	150819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	305000	9500	2	3.21	17061591500	56697	162.73	294000	305000	293500	384000	207000	295500	300925.92	19.03	0	6451	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	39074	26.72	3.93	12	0.44	11415.00	77706.00	377000	20240103	-19.10	258000	20240805	18.22	377000	-19.10	20240103	258000	18.22	20240805	377000	-19.10	20240103	258000	18.22	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
44	20240823	140817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	301000	5500	2	1.86	11319291500	37793	108.47	294000	302500	293500	384000	207000	295500	299507.73	19.03	0	6478	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	38561	26.37	3.87	12	0.30	11415.00	77706.00	377000	20240103	-20.16	258000	20240805	16.67	377000	-20.16	20240103	258000	16.67	20240805	377000	-20.16	20240103	258000	16.67	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
45	20240823	130817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	300000	4500	2	1.52	7259437500	24324	69.81	294000	301000	293500	384000	207000	295500	298447.64	19.03	0	3282	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	38433	26.28	3.86	12	0.19	11415.00	77706.00	377000	20240103	-20.42	258000	20240805	16.28	377000	-20.42	20240103	258000	16.28	20240805	377000	-20.42	20240103	258000	16.28	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
46	20240823	120816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	299000	3500	2	1.18	6359083000	21314	61.18	294000	301000	293500	384000	207000	295500	298352.53	19.03	0	3709	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	38305	26.19	3.85	12	0.17	11415.00	77706.00	377000	20240103	-20.69	258000	20240805	15.89	377000	-20.69	20240103	258000	15.89	20240805	377000	-20.69	20240103	258000	15.89	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
47	20240823	110814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298500	3000	2	1.02	5539578000	18577	53.32	294000	301000	293500	384000	207000	295500	298195.66	19.03	0	4240	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	38241	26.15	3.84	12	0.15	11415.00	77706.00	377000	20240103	-20.82	258000	20240805	15.70	377000	-20.82	20240103	258000	15.70	20240805	377000	-20.82	20240103	258000	15.70	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
48	20240823	100816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298000	2500	2	0.85	2439806000	8222	23.60	294000	299000	293500	384000	207000	295500	296741.33	19.03	0	1406	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	38177	26.11	3.83	12	0.06	11415.00	77706.00	377000	20240103	-20.95	258000	20240805	15.50	377000	-20.95	20240103	258000	15.50	20240805	377000	-20.95	20240103	258000	15.50	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
49	20240823	090817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295000	-500	5	-0.17	431680000	1463	4.20	294000	296500	293500	384000	207000	295500	295064.64	19.03	0	838	301833	298666	294333	291166	286833	300250	292750	320	88500	2500	218670	500	1	12810991	37792	25.84	3.80	12	0.01	11415.00	77706.00	377000	20240103	-21.75	258000	20240805	14.34	377000	-21.75	20240103	258000	14.34	20240805	377000	-21.75	20240103	258000	14.34	20240805	0.63	N	128940	2500	320 억	2437297	N	N	199	N	N
50	20240822	160811	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295500	1500	2	0.51	10238817500	34783	71.55	294500	297500	290000	382000	206000	294000	294349.83	19.07	0	-4040	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37856	25.89	3.80	12	0.27	11415.00	77706.00	377000	20240103	-21.62	258000	20240805	14.53	377000	-21.62	20240103	258000	14.53	20240805	377000	-21.62	20240103	258000	14.53	20240805	0.62	N	128940	2500	320 억	2442561	N	N	199	N	N
51	20240822	150818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	500	2	0.17	8110615500	27593	56.76	294500	297000	290000	382000	206000	294000	293937.43	19.07	0	-5341	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.22	11415.00	77706.00	377000	20240103	-21.88	258000	20240805	14.15	377000	-21.88	20240103	258000	14.15	20240805	377000	-21.88	20240103	258000	14.15	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
52	20240822	140818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	500	2	0.17	7311771500	24879	51.17	294500	297000	290000	382000	206000	294000	293893.30	19.07	0	-5085	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.19	11415.00	77706.00	377000	20240103	-21.88	258000	20240805	14.15	377000	-21.88	20240103	258000	14.15	20240805	377000	-21.88	20240103	258000	14.15	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
53	20240822	130818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	500	2	0.17	6591666000	22433	46.14	294500	297000	290000	382000	206000	294000	293837.92	19.07	0	-4869	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.18	11415.00	77706.00	377000	20240103	-21.88	258000	20240805	14.15	377000	-21.88	20240103	258000	14.15	20240805	377000	-21.88	20240103	258000	14.15	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
54	20240822	120822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	296000	2000	2	0.68	6114394500	20809	42.80	294500	297000	290000	382000	206000	294000	293834.13	19.07	0	-4541	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37921	25.93	3.81	12	0.16	11415.00	77706.00	377000	20240103	-21.49	258000	20240805	14.73	377000	-21.49	20240103	258000	14.73	20240805	377000	-21.49	20240103	258000	14.73	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
55	20240822	110814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294000	0	3	0.00	3966263000	13529	27.83	294500	296500	290000	382000	206000	294000	293167.49	19.07	0	-2760	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37664	25.76	3.78	12	0.11	11415.00	77706.00	377000	20240103	-22.02	258000	20240805	13.95	377000	-22.02	20240103	258000	13.95	20240805	377000	-22.02	20240103	258000	13.95	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
56	20240822	100813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	500	2	0.17	3105326000	10597	21.80	294500	296500	290000	382000	206000	294000	293038.22	19.07	0	-1911	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.08	11415.00	77706.00	377000	20240103	-21.88	258000	20240805	14.15	377000	-21.88	20240103	258000	14.15	20240805	377000	-21.88	20240103	258000	14.15	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
57	20240822	090815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	913456500	3127	6.43	294500	295000	290000	382000	206000	294000	292119.12	19.07	0	-1098	301333	297666	293333	289666	285333	299500	291500	320	88000	2500	217560	500	1	12810991	37472	25.62	3.76	12	0.02	11415.00	77706.00	377000	20240103	-22.41	258000	20240805	13.37	377000	-22.41	20240103	258000	13.37	20240805	377000	-22.41	20240103	258000	13.37	20240805	0.62	N	128940	2500	320 억	2442561	N	N	4791	N	N
58	20240821	160808	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294000	6000	2	2.08	14221932500	48488	155.40	289500	297000	289000	374000	202000	288000	293308.19	19.05	0	2971	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37664	25.76	3.78	12	0.38	11415.00	77706.00	377000	20240103	-22.02	258000	20240805	13.95	377000	-22.02	20240103	258000	13.95	20240805	377000	-22.02	20240103	258000	13.95	20240805	0.62	N	128940	2500	320 억	2440221	N	N	4791	N	N
59	20240821	150819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294000	6000	2	2.08	13842001000	47196	151.26	289500	297000	289000	374000	202000	288000	293287.59	19.05	0	3172	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37664	25.76	3.78	12	0.37	11415.00	77706.00	377000	20240103	-22.02	258000	20240805	13.95	377000	-22.02	20240103	258000	13.95	20240805	377000	-22.02	20240103	258000	13.95	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
60	20240821	140813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	293500	5500	2	1.91	11490769000	39209	125.66	289500	297000	289000	374000	202000	288000	293064.58	19.05	0	1352	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37600	25.71	3.78	12	0.31	11415.00	77706.00	377000	20240103	-22.15	258000	20240805	13.76	377000	-22.15	20240103	258000	13.76	20240805	377000	-22.15	20240103	258000	13.76	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
61	20240821	130823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	293000	5000	2	1.74	10842836000	36994	118.56	289500	297000	289000	374000	202000	288000	293097.15	19.05	0	1718	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37536	25.67	3.77	12	0.29	11415.00	77706.00	377000	20240103	-22.28	258000	20240805	13.57	377000	-22.28	20240103	258000	13.57	20240805	377000	-22.28	20240103	258000	13.57	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
62	20240821	120821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	292500	4500	2	1.56	10094552500	34434	110.36	289500	297000	289000	374000	202000	288000	293156.55	19.05	0	1832	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37472	25.62	3.76	12	0.27	11415.00	77706.00	377000	20240103	-22.41	258000	20240805	13.37	377000	-22.41	20240103	258000	13.37	20240805	377000	-22.41	20240103	258000	13.37	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
63	20240821	110817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	292500	4500	2	1.56	9096537500	31018	99.41	289500	297000	289000	374000	202000	288000	293266.41	19.05	0	2904	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37472	25.62	3.76	12	0.24	11415.00	77706.00	377000	20240103	-22.41	258000	20240805	13.37	377000	-22.41	20240103	258000	13.37	20240805	377000	-22.41	20240103	258000	13.37	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
64	20240821	100822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	293500	5500	2	1.91	6245154500	21295	68.25	289500	297000	289000	374000	202000	288000	293268.58	19.05	0	1759	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37600	25.71	3.78	12	0.17	11415.00	77706.00	377000	20240103	-22.15	258000	20240805	13.76	377000	-22.15	20240103	258000	13.76	20240805	377000	-22.15	20240103	258000	13.76	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
65	20240821	090813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	291500	3500	2	1.22	878018000	3019	9.68	289500	293000	289000	374000	202000	288000	290830.74	19.05	0	1251	298000	293000	290000	285000	282000	291500	283500	320	86000	2500	213120	500	1	12810991	37344	25.54	3.75	12	0.02	11415.00	77706.00	377000	20240103	-22.68	258000	20240805	12.98	377000	-22.68	20240103	258000	12.98	20240805	377000	-22.68	20240103	258000	12.98	20240805	0.62	N	128940	2500	320 억	2440221	N	N	58	N	N
66	20240820	160803	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	288000	-7500	5	-2.54	9010517000	31128	89.55	295000	295000	287000	384000	207000	295500	289467.56	19.13	0	-10905	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	36896	25.23	3.71	12	0.24	11415.00	77706.00	377000	20240103	-23.61	258000	20240805	11.63	377000	-23.61	20240103	258000	11.63	20240805	377000	-23.61	20240103	258000	11.63	20240805	0.62	N	128940	2500	320 억	2451073	N	N	58	N	N
67	20240820	150815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	288000	-7500	5	-2.54	8213125500	28359	81.59	295000	295000	287000	384000	207000	295500	289612.66	19.13	0	-9661	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	36896	25.23	3.71	12	0.22	11415.00	77706.00	377000	20240103	-23.61	258000	20240805	11.63	377000	-23.61	20240103	258000	11.63	20240805	377000	-23.61	20240103	258000	11.63	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
68	20240820	140812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	287500	-8000	5	-2.71	7043346000	24295	69.90	295000	295000	287000	384000	207000	295500	289909.28	19.13	0	-8923	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	36832	25.19	3.70	12	0.19	11415.00	77706.00	377000	20240103	-23.74	258000	20240805	11.43	377000	-23.74	20240103	258000	11.43	20240805	377000	-23.74	20240103	258000	11.43	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
69	20240820	130814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	288500	-7000	5	-2.37	5311522000	18281	52.59	295000	295000	288500	384000	207000	295500	290548.77	19.13	0	-7389	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	36960	25.27	3.71	12	0.14	11415.00	77706.00	377000	20240103	-23.47	258000	20240805	11.82	377000	-23.47	20240103	258000	11.82	20240805	377000	-23.47	20240103	258000	11.82	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
70	20240820	120810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	-6500	5	-2.20	4319922500	14850	42.72	295000	295000	289000	384000	207000	295500	290903.87	19.13	0	-5417	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	37024	25.32	3.72	12	0.12	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
71	20240820	110807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	-6500	5	-2.20	3770461000	12952	37.26	295000	295000	289000	384000	207000	295500	291110.33	19.13	0	-4544	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	37024	25.32	3.72	12	0.10	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
72	20240820	100806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	290000	-5500	5	-1.86	2508270000	8598	24.74	295000	295000	290000	384000	207000	295500	291727.15	19.13	0	-1839	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	37152	25.41	3.73	12	0.07	11415.00	77706.00	377000	20240103	-23.08	258000	20240805	12.40	377000	-23.08	20240103	258000	12.40	20240805	377000	-23.08	20240103	258000	12.40	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
73	20240820	090808	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294000	-1500	5	-0.51	449541500	1535	4.42	295000	295000	291500	384000	207000	295500	292860.91	19.13	0	-670	301500	298500	293000	290000	284500	300000	291500	320	88500	2500	218670	500	1	12810991	37664	25.76	3.78	12	0.01	11415.00	77706.00	377000	20240103	-22.02	258000	20240805	13.95	377000	-22.02	20240103	258000	13.95	20240805	377000	-22.02	20240103	258000	13.95	20240805	0.62	N	128940	2500	320 억	2451073	N	N	1198	N	N
74	20240819	160759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295500	6500	2	2.25	10160472000	34675	136.77	290000	296000	287500	375500	202500	289000	293018.67	19.13	0	11	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37856	25.89	3.80	12	0.27	11415.00	77706.00	377000	20240103	-21.62	258000	20240805	14.53	377000	-21.62	20240103	258000	14.53	20240805	377000	-21.62	20240103	258000	14.53	20240805	0.62	N	128940	2500	320 억	2451280	N	N	1198	N	N
75	20240819	150805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295000	6000	2	2.08	8487161500	29006	114.41	290000	296000	287500	375500	202500	289000	292600.20	19.13	0	963	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37792	25.84	3.80	12	0.23	11415.00	77706.00	377000	20240103	-21.75	258000	20240805	14.34	377000	-21.75	20240103	258000	14.34	20240805	377000	-21.75	20240103	258000	14.34	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
76	20240819	140807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	5500	2	1.90	6390578500	21901	86.38	290000	294500	287500	375500	202500	289000	291793.91	19.13	0	-564	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37728	25.80	3.79	12	0.17	11415.00	77706.00	377000	20240103	-21.88	258000	20240805	14.15	377000	-21.88	20240103	258000	14.15	20240805	377000	-21.88	20240103	258000	14.15	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
77	20240819	130802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	293500	4500	2	1.56	5002390000	17170	67.72	290000	294500	287500	375500	202500	289000	291344.79	19.13	0	-2449	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37600	25.71	3.78	12	0.13	11415.00	77706.00	377000	20240103	-22.15	258000	20240805	13.76	377000	-22.15	20240103	258000	13.76	20240805	377000	-22.15	20240103	258000	13.76	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
78	20240819	120802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	291500	2500	2	0.87	4135910000	14212	56.06	290000	294500	287500	375500	202500	289000	291015.34	19.13	0	-2272	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37344	25.54	3.75	12	0.11	11415.00	77706.00	377000	20240103	-22.68	258000	20240805	12.98	377000	-22.68	20240103	258000	12.98	20240805	377000	-22.68	20240103	258000	12.98	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
79	20240819	110804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	290500	1500	2	0.52	3461247500	11892	46.91	290000	294500	287500	375500	202500	289000	291056.80	19.13	0	-2151	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37216	25.45	3.74	12	0.09	11415.00	77706.00	377000	20240103	-22.94	258000	20240805	12.60	377000	-22.94	20240103	258000	12.60	20240805	377000	-22.94	20240103	258000	12.60	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
80	20240819	100805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289500	500	2	0.17	2797179000	9606	37.89	290000	294500	287500	375500	202500	289000	291190.82	19.13	0	-1438	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37088	25.36	3.73	12	0.07	11415.00	77706.00	377000	20240103	-23.21	258000	20240805	12.21	377000	-23.21	20240103	258000	12.21	20240805	377000	-23.21	20240103	258000	12.21	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
81	20240819	090805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	291500	2500	2	0.87	630403500	2177	8.59	290000	292500	287500	375500	202500	289000	289574.41	19.13	0	-178	294333	291666	288833	286166	283333	293000	287500	320	86500	2500	213860	500	1	12810991	37344	25.54	3.75	12	0.02	11415.00	77706.00	377000	20240103	-22.68	258000	20240805	12.98	377000	-22.68	20240103	258000	12.98	20240805	377000	-22.68	20240103	258000	12.98	20240805	0.62	N	128940	2500	320 억	2451280	N	N	385	N	N
82	20240816	160758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	4500	2	1.58	7281529000	25224	90.46	287000	291500	286000	369500	199500	284500	288675.05	19.09	0	6484	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	37024	25.32	3.72	12	0.20	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2445027	N	N	385	N	N
83	20240816	150759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	290000	5500	2	1.93	6514267000	22573	80.95	287000	291500	286000	369500	199500	284500	288587.58	19.09	0	6216	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	37152	25.41	3.73	12	0.18	11415.00	77706.00	377000	20240103	-23.08	258000	20240805	12.40	377000	-23.08	20240103	258000	12.40	20240805	377000	-23.08	20240103	258000	12.40	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
84	20240816	140804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	4500	2	1.58	5231364500	18152	65.10	287000	290500	286000	369500	199500	284500	288198.71	19.09	0	4029	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	37024	25.32	3.72	12	0.14	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
85	20240816	130805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	4500	2	1.58	4813999000	16709	59.92	287000	290500	286000	369500	199500	284500	288109.23	19.09	0	3616	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	37024	25.32	3.72	12	0.13	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
86	20240816	120759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	4500	2	1.58	4463529500	15494	55.56	287000	290500	286000	369500	199500	284500	288082.32	19.09	0	3239	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	37024	25.32	3.72	12	0.12	11415.00	77706.00	377000	20240103	-23.34	258000	20240805	12.02	377000	-23.34	20240103	258000	12.02	20240805	377000	-23.34	20240103	258000	12.02	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
87	20240816	110804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	287500	3000	2	1.05	3100185500	10776	38.64	287000	290000	286000	369500	199500	284500	287695.01	19.09	0	1926	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	36832	25.19	3.70	12	0.08	11415.00	77706.00	377000	20240103	-23.74	258000	20240805	11.43	377000	-23.74	20240103	258000	11.43	20240805	377000	-23.74	20240103	258000	11.43	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
88	20240816	100800	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	287500	3000	2	1.05	2666968500	9268	33.24	287000	290000	286000	369500	199500	284500	287762.71	19.09	0	1843	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	36832	25.19	3.70	12	0.07	11415.00	77706.00	377000	20240103	-23.74	258000	20240805	11.43	377000	-23.74	20240103	258000	11.43	20240805	377000	-23.74	20240103	258000	11.43	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
89	20240816	090801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	287500	3000	2	1.05	451951500	1573	5.64	287000	288000	286000	369500	199500	284500	287327.17	19.09	0	550	290833	287666	282833	279666	274833	288500	280500	320	85000	2500	210530	500	1	12810991	36832	25.19	3.70	12	0.01	11415.00	77706.00	377000	20240103	-23.74	258000	20240805	11.43	377000	-23.74	20240103	258000	11.43	20240805	377000	-23.74	20240103	258000	11.43	20240805	0.62	N	128940	2500	320 억	2445027	N	N	215	N	N
90	20240814	160801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	284500	1500	2	0.53	7840740500	27762	153.48	284500	286000	278000	367500	198500	283000	282418.23	19.07	0	1385	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36447	24.92	3.66	12	0.22	11415.00	77706.00	377000	20240103	-24.54	258000	20240805	10.27	377000	-24.54	20240103	258000	10.27	20240805	377000	-24.54	20240103	258000	10.27	20240805	0.63	N	128940	2500	320 억	2443670	N	N	215	N	N
91	20240814	150803	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	284500	1500	2	0.53	6903949500	24469	135.28	284500	286000	278000	367500	198500	283000	282150.86	19.07	0	1354	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36447	24.92	3.66	12	0.19	11415.00	77706.00	377000	20240103	-24.54	258000	20240805	10.27	377000	-24.54	20240103	258000	10.27	20240805	377000	-24.54	20240103	258000	10.27	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
92	20240814	140806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	500	2	0.18	6284936000	22290	123.23	284500	286000	278000	367500	198500	283000	281962.14	19.07	0	377	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36319	24.84	3.65	12	0.17	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
93	20240814	130805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283000	0	3	0.00	5159489500	18327	101.32	284500	286000	278000	367500	198500	283000	281523.95	19.07	0	-2006	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36255	24.79	3.64	12	0.14	11415.00	77706.00	377000	20240103	-24.93	258000	20240805	9.69	377000	-24.93	20240103	258000	9.69	20240805	377000	-24.93	20240103	258000	9.69	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
94	20240814	120759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279500	-3500	5	-1.24	4485488500	15928	88.06	284500	286000	278000	367500	198500	283000	281610.28	19.07	0	-3607	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	35807	24.49	3.60	12	0.12	11415.00	77706.00	377000	20240103	-25.86	258000	20240805	8.33	377000	-25.86	20240103	258000	8.33	20240805	377000	-25.86	20240103	258000	8.33	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
95	20240814	110756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	281000	-2000	5	-0.71	2401340500	8478	46.87	284500	286000	281000	367500	198500	283000	283243.75	19.07	0	-1681	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	35999	24.62	3.62	12	0.07	11415.00	77706.00	377000	20240103	-25.46	258000	20240805	8.91	377000	-25.46	20240103	258000	8.91	20240805	377000	-25.46	20240103	258000	8.91	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
96	20240814	100755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282000	-1000	5	-0.35	1670752500	5886	32.54	284500	286000	281500	367500	198500	283000	283851.94	19.07	0	-1415	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36127	24.70	3.63	12	0.05	11415.00	77706.00	377000	20240103	-25.20	258000	20240805	9.30	377000	-25.20	20240103	258000	9.30	20240805	377000	-25.20	20240103	258000	9.30	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
97	20240814	090828	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	3000	2	1.06	342097000	1201	6.64	284500	286000	284000	367500	198500	283000	284843.46	19.07	0	-167	287666	285332	283166	280832	278666	284250	279750	320	84500	2500	209420	500	1	12810991	36639	25.05	3.68	12	0.01	11415.00	77706.00	377000	20240103	-24.14	258000	20240805	10.85	377000	-24.14	20240103	258000	10.85	20240805	377000	-24.14	20240103	258000	10.85	20240805	0.63	N	128940	2500	320 억	2443670	N	N	78	N	N
98	20240813	160747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283000	-3000	5	-1.05	5062765000	17887	82.28	284000	285500	281000	371500	200500	286000	283041.63	19.10	0	-2528	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36255	24.79	3.64	12	0.14	11415.00	77706.00	377000	20240103	-24.93	258000	20240805	9.69	377000	-24.93	20240103	258000	9.69	20240805	377000	-24.93	20240103	258000	9.69	20240805	0.62	N	128940	2500	320 억	2446282	N	N	78	N	N
99	20240813	150754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	-2500	5	-0.87	4411879500	15588	71.71	284000	285500	281000	371500	200500	286000	283030.50	19.10	0	-2403	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36319	24.84	3.65	12	0.12	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
100	20240813	140754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	-2500	5	-0.87	3785647500	13383	61.56	284000	285500	281000	371500	200500	286000	282869.87	19.10	0	-2132	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36319	24.84	3.65	12	0.10	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
101	20240813	130755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282500	-3500	5	-1.22	3302369500	11680	53.73	284000	285500	281000	371500	200500	286000	282737.11	19.10	0	-1421	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36191	24.75	3.64	12	0.09	11415.00	77706.00	377000	20240103	-25.07	258000	20240805	9.50	377000	-25.07	20240103	258000	9.50	20240805	377000	-25.07	20240103	258000	9.50	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
102	20240813	120749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	-2500	5	-0.87	2819502000	9974	45.88	284000	285500	281000	371500	200500	286000	282685.18	19.10	0	-488	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36319	24.84	3.65	12	0.08	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
103	20240813	110748	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283000	-3000	5	-1.05	2372244500	8391	38.60	284000	285500	281000	371500	200500	286000	282712.97	19.10	0	-32	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36255	24.79	3.64	12	0.07	11415.00	77706.00	377000	20240103	-24.93	258000	20240805	9.69	377000	-24.93	20240103	258000	9.69	20240805	377000	-24.93	20240103	258000	9.69	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
104	20240813	100750	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282500	-3500	5	-1.22	1510751500	5347	24.60	284000	285500	281000	371500	200500	286000	282541.89	19.10	0	-514	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36191	24.75	3.64	12	0.04	11415.00	77706.00	377000	20240103	-25.07	258000	20240805	9.50	377000	-25.07	20240103	258000	9.50	20240805	377000	-25.07	20240103	258000	9.50	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
105	20240813	090753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	-2500	5	-0.87	219970500	774	3.56	284000	285500	283500	371500	200500	286000	284199.61	19.10	0	-76	290666	288332	285166	282832	279666	289500	284000	320	85500	2500	211640	500	1	12810991	36319	24.84	3.65	12	0.01	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.62	N	128940	2500	320 억	2446282	N	N	451	N	N
106	20240812	160743	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	5000	2	1.78	6149727000	21593	56.09	282500	287500	282000	365000	197000	281000	284800.71	19.07	0	4018	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36639	25.05	3.68	12	0.17	11415.00	77706.00	377000	20240103	-24.14	258000	20240805	10.85	377000	-24.14	20240103	258000	10.85	20240805	377000	-24.14	20240103	258000	10.85	20240805	0.61	N	128940	2500	320 억	2442832	N	N	451	N	N
107	20240812	150744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	5000	2	1.78	5474679500	19232	49.96	282500	287500	282000	365000	197000	281000	284665.12	19.07	0	3603	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36639	25.05	3.68	12	0.15	11415.00	77706.00	377000	20240103	-24.14	258000	20240805	10.85	377000	-24.14	20240103	258000	10.85	20240805	377000	-24.14	20240103	258000	10.85	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
108	20240812	140744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	2500	2	0.89	4514572000	15862	41.20	282500	287500	282000	365000	197000	281000	284615.56	19.07	0	3506	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36319	24.84	3.65	12	0.12	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
109	20240812	130741	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	2500	2	0.89	3792315000	13309	34.57	282500	287500	282500	365000	197000	281000	284943.65	19.07	0	3409	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36319	24.84	3.65	12	0.10	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
110	20240812	120740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285500	4500	2	1.60	3461338500	12146	31.55	282500	287500	282500	365000	197000	281000	284977.65	19.07	0	3428	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36575	25.01	3.67	12	0.09	11415.00	77706.00	377000	20240103	-24.27	258000	20240805	10.66	377000	-24.27	20240103	258000	10.66	20240805	377000	-24.27	20240103	258000	10.66	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
111	20240812	110742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	5000	2	1.78	3255400500	11425	29.68	282500	287500	282500	365000	197000	281000	284936.59	19.07	0	3111	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36639	25.05	3.68	12	0.09	11415.00	77706.00	377000	20240103	-24.14	258000	20240805	10.85	377000	-24.14	20240103	258000	10.85	20240805	377000	-24.14	20240103	258000	10.85	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
112	20240812	100737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	284500	3500	2	1.25	2089634500	7349	19.09	282500	286000	282500	365000	197000	281000	284342.70	19.07	0	1129	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36447	24.92	3.66	12	0.06	11415.00	77706.00	377000	20240103	-24.54	258000	20240805	10.27	377000	-24.54	20240103	258000	10.27	20240805	377000	-24.54	20240103	258000	10.27	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
113	20240812	090734	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285500	4500	2	1.60	702488000	2471	6.42	282500	286000	282500	365000	197000	281000	284293.00	19.07	0	1256	292000	286500	283000	277500	274000	284750	275750	320	84000	2500	207940	500	1	12810991	36575	25.01	3.67	12	0.02	11415.00	77706.00	377000	20240103	-24.27	258000	20240805	10.66	377000	-24.27	20240103	258000	10.66	20240805	377000	-24.27	20240103	258000	10.66	20240805	0.61	N	128940	2500	320 억	2442832	N	N	300	N	N
114	20240809	160732	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	281000	-4000	5	-1.40	10782074000	38211	92.85	288500	288500	279500	370500	199500	285000	282173.44	19.12	0	-7806	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	35999	24.62	3.62	12	0.30	11415.00	77706.00	377000	20240103	-25.46	258000	20240805	8.91	377000	-25.46	20240103	258000	8.91	20240805	377000	-25.46	20240103	258000	8.91	20240805	0.60	N	128940	2500	320 억	2450076	N	N	300	N	N
115	20240809	150750	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	281500	-3500	5	-1.23	9817230500	34779	84.51	288500	288500	279500	370500	199500	285000	282274.66	19.12	0	-6742	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	36063	24.66	3.62	12	0.27	11415.00	77706.00	377000	20240103	-25.33	258000	20240805	9.11	377000	-25.33	20240103	258000	9.11	20240805	377000	-25.33	20240103	258000	9.11	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
116	20240809	140751	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280500	-4500	5	-1.58	8938028000	31656	76.92	288500	288500	279500	370500	199500	285000	282348.62	19.12	0	-6829	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	35935	24.57	3.61	12	0.25	11415.00	77706.00	377000	20240103	-25.60	258000	20240805	8.72	377000	-25.60	20240103	258000	8.72	20240805	377000	-25.60	20240103	258000	8.72	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
117	20240809	130747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	281000	-4000	5	-1.40	7835588000	27742	67.41	288500	288500	279500	370500	199500	285000	282444.96	19.12	0	-5340	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	35999	24.62	3.62	12	0.22	11415.00	77706.00	377000	20240103	-25.46	258000	20240805	8.91	377000	-25.46	20240103	258000	8.91	20240805	377000	-25.46	20240103	258000	8.91	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
118	20240809	120745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282000	-3000	5	-1.05	7335778000	25969	63.10	288500	288500	279500	370500	199500	285000	282482.11	19.12	0	-4965	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	36127	24.70	3.63	12	0.20	11415.00	77706.00	377000	20240103	-25.20	258000	20240805	9.30	377000	-25.20	20240103	258000	9.30	20240805	377000	-25.20	20240103	258000	9.30	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
119	20240809	110739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283500	-1500	5	-0.53	6454708500	22847	55.51	288500	288500	279500	370500	199500	285000	282518.86	19.12	0	-4404	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	36319	24.84	3.65	12	0.18	11415.00	77706.00	377000	20240103	-24.80	258000	20240805	9.88	377000	-24.80	20240103	258000	9.88	20240805	377000	-24.80	20240103	258000	9.88	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
120	20240809	100748	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	281500	-3500	5	-1.23	3826999500	13498	32.80	288500	288500	281000	370500	199500	285000	283523.45	19.12	0	-4199	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	36063	24.66	3.62	12	0.11	11415.00	77706.00	377000	20240103	-25.33	258000	20240805	9.11	377000	-25.33	20240103	258000	9.11	20240805	377000	-25.33	20240103	258000	9.11	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
121	20240809	090740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285000	0	3	0.00	989659500	3460	8.41	288500	288500	282500	370500	199500	285000	286028.76	19.12	0	-2289	293000	289000	282000	278000	271000	291000	280000	320	85500	2500	210900	500	1	12810991	36511	24.97	3.67	12	0.03	11415.00	77706.00	377000	20240103	-24.40	258000	20240805	10.47	377000	-24.40	20240103	258000	10.47	20240805	377000	-24.40	20240103	258000	10.47	20240805	0.60	N	128940	2500	320 억	2450076	N	N	274	N	N
122	20240808	160728	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285000	5000	2	1.79	11580608500	40995	80.02	280000	286000	275000	364000	196000	280000	282480.62	19.06	0	-2168	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36511	24.97	3.67	12	0.32	11415.00	77706.00	377000	20240103	-24.40	258000	20240805	10.47	377000	-24.40	20240103	258000	10.47	20240805	377000	-24.40	20240103	258000	10.47	20240805	0.62	N	128940	2500	320 억	2442021	N	N	274	N	N
123	20240808	150737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282500	2500	2	0.89	8339015500	29614	57.80	280000	286000	275000	364000	196000	280000	281590.90	19.06	0	315	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36191	24.75	3.64	12	0.23	11415.00	77706.00	377000	20240103	-25.07	258000	20240805	9.50	377000	-25.07	20240103	258000	9.50	20240805	377000	-25.07	20240103	258000	9.50	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
124	20240808	140739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282000	2000	2	0.71	7400928000	26293	51.32	280000	286000	275000	364000	196000	280000	281479.64	19.06	0	958	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36127	24.70	3.63	12	0.21	11415.00	77706.00	377000	20240103	-25.20	258000	20240805	9.30	377000	-25.20	20240103	258000	9.30	20240805	377000	-25.20	20240103	258000	9.30	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
125	20240808	130739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282500	2500	2	0.89	6390575500	22717	44.34	280000	286000	275000	364000	196000	280000	281313.11	19.06	0	1156	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36191	24.75	3.64	12	0.18	11415.00	77706.00	377000	20240103	-25.07	258000	20240805	9.50	377000	-25.07	20240103	258000	9.50	20240805	377000	-25.07	20240103	258000	9.50	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
126	20240808	120743	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282500	2500	2	0.89	5286929500	18834	36.76	280000	284500	275000	364000	196000	280000	280712.40	19.06	0	1384	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36191	24.75	3.64	12	0.15	11415.00	77706.00	377000	20240103	-25.07	258000	20240805	9.50	377000	-25.07	20240103	258000	9.50	20240805	377000	-25.07	20240103	258000	9.50	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
127	20240808	110737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	283000	3000	2	1.07	4550148500	16232	31.68	280000	284500	275000	364000	196000	280000	280319.86	19.06	0	859	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36255	24.79	3.64	12	0.13	11415.00	77706.00	377000	20240103	-24.93	258000	20240805	9.69	377000	-24.93	20240103	258000	9.69	20240805	377000	-24.93	20240103	258000	9.69	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
128	20240808	100735	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282000	2000	2	0.71	3004083000	10768	21.02	280000	283000	275000	364000	196000	280000	278981.41	19.06	0	89	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	36127	24.70	3.63	12	0.08	11415.00	77706.00	377000	20240103	-25.20	258000	20240805	9.30	377000	-25.20	20240103	258000	9.30	20240805	377000	-25.20	20240103	258000	9.30	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
129	20240808	090731	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	277500	-2500	5	-0.89	794097500	2858	5.58	280000	280000	275000	364000	196000	280000	277842.47	19.06	0	-158	298000	289000	280000	271000	262000	293500	275500	320	84000	2500	207200	500	1	12810991	35551	24.31	3.57	12	0.02	11415.00	77706.00	377000	20240103	-26.39	258000	20240805	7.56	377000	-26.39	20240103	258000	7.56	20240805	377000	-26.39	20240103	258000	7.56	20240805	0.62	N	128940	2500	320 억	2442021	N	N	1640	N	N
130	20240807	160718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280000	4000	2	1.45	14431461000	51005	138.57	273000	289000	271000	358500	193500	276000	282947.83	18.99	0	4098	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	35871	24.53	3.60	12	0.40	11415.00	77706.00	377000	20240103	-25.73	258000	20240805	8.53	377000	-25.73	20240103	258000	8.53	20240805	377000	-25.73	20240103	258000	8.53	20240805	0.64	N	128940	2500	320 억	2432708	N	N	1639	N	N
131	20240807	150731	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279500	3500	2	1.27	13362419500	47187	128.19	273000	289000	271000	358500	193500	276000	283180.71	18.99	0	4032	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	35807	24.49	3.60	12	0.37	11415.00	77706.00	377000	20240103	-25.86	258000	20240805	8.33	377000	-25.86	20240103	258000	8.33	20240805	377000	-25.86	20240103	258000	8.33	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
132	20240807	140735	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280500	4500	2	1.63	10605747000	37361	101.50	273000	289000	271000	358500	193500	276000	283872.98	18.99	0	2874	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	35935	24.57	3.61	12	0.29	11415.00	77706.00	377000	20240103	-25.60	258000	20240805	8.72	377000	-25.60	20240103	258000	8.72	20240805	377000	-25.60	20240103	258000	8.72	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
133	20240807	130729	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	284000	8000	2	2.90	8033625000	28232	76.70	273000	289000	271000	358500	193500	276000	284558.63	18.99	0	1400	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	36383	24.88	3.65	12	0.22	11415.00	77706.00	377000	20240103	-24.67	258000	20240805	10.08	377000	-24.67	20240103	258000	10.08	20240805	377000	-24.67	20240103	258000	10.08	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
134	20240807	120733	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286500	10500	2	3.80	6870357000	24161	65.64	273000	289000	271000	358500	193500	276000	284358.70	18.99	0	2207	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	36703	25.10	3.69	12	0.19	11415.00	77706.00	377000	20240103	-24.01	258000	20240805	11.05	377000	-24.01	20240103	258000	11.05	20240805	377000	-24.01	20240103	258000	11.05	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
135	20240807	110731	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	10000	2	3.62	5794772500	20407	55.44	273000	289000	271000	358500	193500	276000	283961.60	18.99	0	2359	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	36639	25.05	3.68	12	0.16	11415.00	77706.00	377000	20240103	-24.14	258000	20240805	10.85	377000	-24.14	20240103	258000	10.85	20240805	377000	-24.14	20240103	258000	10.85	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
136	20240807	100725	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	284500	8500	2	3.08	3795061500	13447	36.53	273000	288000	271000	358500	193500	276000	282225.51	18.99	0	1935	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	36447	24.92	3.66	12	0.10	11415.00	77706.00	377000	20240103	-24.54	258000	20240805	10.27	377000	-24.54	20240103	258000	10.27	20240805	377000	-24.54	20240103	258000	10.27	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
137	20240807	090749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	278500	2500	2	0.91	938704500	3408	9.26	273000	281000	271000	358500	193500	276000	275440.80	18.99	0	-134	285333	280666	274833	270166	264333	283000	272500	320	82500	2500	204240	500	1	12810991	35679	24.40	3.58	12	0.03	11415.00	77706.00	377000	20240103	-26.13	258000	20240805	7.95	377000	-26.13	20240103	258000	7.95	20240805	377000	-26.13	20240103	258000	7.95	20240805	0.64	N	128940	2500	320 억	2432708	N	N	2	N	N
138	20240806	160717	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	276000	11500	2	4.35	10102600000	36728	60.12	271000	279500	269000	343500	185500	264500	275063.30	18.97	0	-552	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35358	24.18	3.55	12	0.29	11415.00	77706.00	377000	20240103	-26.79	256566	20230731	7.57	377000	-26.79	20240103	258000	6.98	20240805	377000	-26.79	20240103	258000	6.98	20240805	0.65	N	128940	2500	320 억	2430029	N	N	2	N	N
139	20240806	150729	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	278500	14000	2	5.29	9329472500	33935	55.54	271000	279500	269000	343500	185500	264500	274921.84	18.97	0	-351	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35679	24.40	3.58	12	0.26	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	258000	7.95	20240805	377000	-26.13	20240103	258000	7.95	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
140	20240806	140725	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273500	9000	2	3.40	8141249500	29636	48.51	271000	279500	269000	343500	185500	264500	274708.11	18.97	0	-1023	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35038	23.96	3.52	12	0.23	11415.00	77706.00	377000	20240103	-27.45	256566	20230731	6.60	377000	-27.45	20240103	258000	6.01	20240805	377000	-27.45	20240103	258000	6.01	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
141	20240806	130726	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	277500	13000	2	4.91	6739456000	24554	40.19	271000	279500	269000	343500	185500	264500	274474.87	18.97	0	-1119	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35551	24.31	3.57	12	0.19	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	258000	7.56	20240805	377000	-26.39	20240103	258000	7.56	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
142	20240806	120728	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274000	9500	2	3.59	5869974000	21397	35.02	271000	279500	269000	343500	185500	264500	274336.31	18.97	0	-1405	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35102	24.00	3.53	12	0.17	11415.00	77706.00	377000	20240103	-27.32	256566	20230731	6.80	377000	-27.32	20240103	258000	6.20	20240805	377000	-27.32	20240103	258000	6.20	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
143	20240806	110718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274500	10000	2	3.78	5115389500	18645	30.52	271000	279500	269000	343500	185500	264500	274357.17	18.97	0	-863	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35166	24.05	3.53	12	0.15	11415.00	77706.00	377000	20240103	-27.19	256566	20230731	6.99	377000	-27.19	20240103	258000	6.40	20240805	377000	-27.19	20240103	258000	6.40	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
144	20240806	100718	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279500	15000	2	5.67	3552064500	12933	21.17	271000	279500	269000	343500	185500	264500	274651.24	18.97	0	716	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	35807	24.49	3.60	12	0.10	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	258000	8.33	20240805	377000	-25.86	20240103	258000	8.33	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
145	20240806	090722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	6500	2	2.46	1068793500	3921	6.42	271000	275000	269500	343500	185500	264500	272581.87	18.97	0	368	294833	279666	268833	253666	242833	274250	248250	320	79000	2500	195730	500	1	12810991	34718	23.74	3.49	12	0.03	11415.00	77706.00	377000	20240103	-28.12	256566	20230731	5.63	377000	-28.12	20240103	258000	5.04	20240805	377000	-28.12	20240103	258000	5.04	20240805	0.65	N	128940	2500	320 억	2430029	N	N	1342	N	N
146	20240805	160709	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	264500	-21000	5	-7.36	16423661500	60757	157.83	282000	284000	258000	371000	200000	285500	270338.72	18.99	0	-3178	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	33885	23.17	3.40	12	0.47	11415.00	77706.00	377000	20240103	-29.84	256566	20230731	3.09	377000	-29.84	20240103	258000	2.52	20240805	377000	-29.84	20240103	258000	2.52	20240805	0.67	N	128940	2500	320 억	2433199	N	N	1342	N	N
147	20240805	150721	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	261500	-24000	5	-8.41	14399369000	53060	137.83	282000	284000	258000	371000	200000	285500	271378.99	18.99	0	-5323	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	33501	22.91	3.37	12	0.41	11415.00	77706.00	377000	20240103	-30.64	256566	20230731	1.92	377000	-30.64	20240103	258000	1.36	20240805	377000	-30.64	20240103	258000	1.36	20240805	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
148	20240805	140722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	-16500	5	-5.78	10645971000	38800	100.79	282000	284000	267000	371000	200000	285500	274380.70	18.99	0	-6111	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	34462	23.57	3.46	12	0.30	11415.00	77706.00	377000	20240103	-28.65	256566	20230731	4.85	377000	-28.65	20240103	266000	1.13	20240628	377000	-28.65	20240103	266000	1.13	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
149	20240805	130720	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	-12500	5	-4.38	8052854500	29213	75.89	282000	284000	271500	371000	200000	285500	275659.96	18.99	0	-5567	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	34974	23.92	3.51	12	0.23	11415.00	77706.00	377000	20240103	-27.59	256566	20230731	6.41	377000	-27.59	20240103	266000	2.63	20240628	377000	-27.59	20240103	266000	2.63	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
150	20240805	120715	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	-10500	5	-3.68	5688290000	20572	53.44	282000	284000	274000	371000	200000	285500	276506.42	18.99	0	-2788	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	35230	24.09	3.54	12	0.16	11415.00	77706.00	377000	20240103	-27.06	256566	20230731	7.18	377000	-27.06	20240103	266000	3.38	20240628	377000	-27.06	20240103	266000	3.38	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
151	20240805	110716	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274500	-11000	5	-3.85	4531151500	16365	42.51	282000	284000	274000	371000	200000	285500	276880.63	18.99	0	-2247	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	35166	24.05	3.53	12	0.13	11415.00	77706.00	377000	20240103	-27.19	256566	20230731	6.99	377000	-27.19	20240103	266000	3.20	20240628	377000	-27.19	20240103	266000	3.20	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
152	20240805	100715	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	-10500	5	-3.68	2989328500	10755	27.94	282000	284000	275000	371000	200000	285500	277947.79	18.99	0	-1171	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	35230	24.09	3.54	12	0.08	11415.00	77706.00	377000	20240103	-27.06	256566	20230731	7.18	377000	-27.06	20240103	266000	3.38	20240628	377000	-27.06	20240103	266000	3.38	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
153	20240805	090710	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	277500	-8000	5	-2.80	795548500	2834	7.36	282000	284000	277500	371000	200000	285500	280715.77	18.99	0	242	298833	292166	288333	281666	277833	290250	279750	320	85500	2500	211270	500	1	12810991	35551	24.31	3.57	12	0.02	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	266000	4.32	20240628	377000	-26.39	20240103	266000	4.32	20240628	0.67	N	128940	2500	320 억	2433199	N	N	447	N	N
154	20240802	160704	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285500	-9500	5	-3.22	11013275000	38173	85.97	292000	295000	284500	383500	206500	295000	288515.92	19.03	880	-9736	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	36575	25.01	3.67	12	0.30	11415.00	77706.00	377000	20240103	-24.27	256566	20230731	11.28	377000	-24.27	20240103	266000	7.33	20240628	377000	-24.27	20240103	266000	7.33	20240628	0.64	N	128940	2500	320 억	2438033	N	N	447	N	N
155	20240802	150703	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	285000	-10000	5	-3.39	9799894500	33922	76.39	292000	295000	284500	383500	206500	295000	288894.59	19.03	880	-10226	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	36511	24.97	3.67	12	0.26	11415.00	77706.00	377000	20240103	-24.40	256566	20230731	11.08	377000	-24.40	20240103	266000	7.14	20240628	377000	-24.40	20240103	266000	7.14	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
156	20240802	140706	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	286000	-9000	5	-3.05	7284681000	25103	56.53	292000	295000	285500	383500	206500	295000	290191.27	19.03	880	-9209	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	36639	25.05	3.68	12	0.20	11415.00	77706.00	377000	20240103	-24.14	256566	20230731	11.47	377000	-24.14	20240103	266000	7.52	20240628	377000	-24.14	20240103	266000	7.52	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
157	20240802	130704	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289500	-5500	5	-1.86	5457732500	18753	42.23	292000	295000	288000	383500	206500	295000	291032.08	19.03	880	-5917	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	37088	25.36	3.73	12	0.15	11415.00	77706.00	377000	20240103	-23.21	256566	20230731	12.84	377000	-23.21	20240103	266000	8.83	20240628	377000	-23.21	20240103	266000	8.83	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
158	20240802	120705	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	-6000	5	-2.03	4700659000	16141	36.35	292000	295000	288000	383500	206500	295000	291224.30	19.03	880	-4798	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	37024	25.32	3.72	12	0.13	11415.00	77706.00	377000	20240103	-23.34	256566	20230731	12.64	377000	-23.34	20240103	266000	8.65	20240628	377000	-23.34	20240103	266000	8.65	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
159	20240802	110707	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	291000	-4000	5	-1.36	3446021500	11811	26.60	292000	295000	290000	383500	206500	295000	291763.19	19.03	880	-2417	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	37280	25.49	3.74	12	0.09	11415.00	77706.00	377000	20240103	-22.81	256566	20230731	13.42	377000	-22.81	20240103	266000	9.40	20240628	377000	-22.81	20240103	266000	9.40	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
160	20240802	100701	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	293500	-1500	5	-0.51	2255681000	7723	17.39	292000	295000	290000	383500	206500	295000	292072.40	19.03	880	-1480	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	37600	25.71	3.78	12	0.06	11415.00	77706.00	377000	20240103	-22.15	256566	20230731	14.40	377000	-22.15	20240103	266000	10.34	20240628	377000	-22.15	20240103	266000	10.34	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
161	20240802	090708	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	-500	5	-0.17	383212500	1309	2.95	292000	295000	291000	383500	206500	295000	292748.66	19.03	880	236	305333	300166	293833	288666	282333	302750	291250	320	88500	2500	218300	500	1	12810991	37728	25.80	3.79	12	0.01	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	266000	10.71	20240628	377000	-21.88	20240103	266000	10.71	20240628	0.64	N	128940	2500	320 억	2438033	N	N	139	N	N
162	20240801	160701	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295000	6000	2	2.08	13045768500	44143	51.98	289000	299000	287500	375500	202500	289000	295534.46	18.92	0	1124	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	37792	25.84	3.80	12	0.34	11415.00	77706.00	377000	20240103	-21.75	256566	20230731	14.98	377000	-21.75	20240103	266000	10.90	20240628	377000	-21.75	20240103	265500	11.11	20230801	0.63	N	128940	2500	320 억	2424023	N	N	139	N	N
163	20240801	150720	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	295500	6500	2	2.25	12132680500	41047	48.33	289000	299000	287500	375500	202500	289000	295580.20	18.92	0	1233	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	37856	25.89	3.80	12	0.32	11415.00	77706.00	377000	20240103	-21.62	256566	20230731	15.18	377000	-21.62	20240103	266000	11.09	20240628	377000	-21.62	20240103	265500	11.30	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
164	20240801	140713	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	297000	8000	2	2.77	11187384500	37856	44.58	289000	299000	287500	375500	202500	289000	295524.74	18.92	0	2596	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	38049	26.02	3.82	12	0.30	11415.00	77706.00	377000	20240103	-21.22	256566	20230731	15.76	377000	-21.22	20240103	266000	11.65	20240628	377000	-21.22	20240103	265500	11.86	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
165	20240801	130703	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	298000	9000	2	3.11	9375801000	31773	37.41	289000	299000	287500	375500	202500	289000	295087.06	18.92	0	4692	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	38177	26.11	3.83	12	0.25	11415.00	77706.00	377000	20240103	-20.95	256566	20230731	16.15	377000	-20.95	20240103	266000	12.03	20240628	377000	-20.95	20240103	265500	12.24	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
166	20240801	120708	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	297500	8500	2	2.94	7700684500	26145	30.79	289000	298000	287500	375500	202500	289000	294537.56	18.92	0	5849	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	38113	26.06	3.83	12	0.20	11415.00	77706.00	377000	20240103	-21.09	256566	20230731	15.95	377000	-21.09	20240103	266000	11.84	20240628	377000	-21.09	20240103	265500	12.05	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
167	20240801	110707	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	297000	8000	2	2.77	6292131000	21404	25.20	289000	297500	287500	375500	202500	289000	293969.87	18.92	0	6371	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	38049	26.02	3.82	12	0.17	11415.00	77706.00	377000	20240103	-21.22	256566	20230731	15.76	377000	-21.22	20240103	266000	11.65	20240628	377000	-21.22	20240103	265500	11.86	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
168	20240801	100703	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	294500	5500	2	1.90	4963567000	16908	19.91	289000	297000	287500	375500	202500	289000	293563.22	18.92	0	6035	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	37728	25.80	3.79	12	0.13	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	266000	10.71	20240628	377000	-21.88	20240103	265500	10.92	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N
169	20240801	090656	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	289000	0	3	0.00	650251500	2252	2.65	289000	290500	287500	375500	202500	289000	288744.01	18.92	0	-719	317666	303332	295666	281332	273666	299500	277500	320	86500	2500	213860	500	1	12810991	37024	25.32	3.72	12	0.02	11415.00	77706.00	377000	20240103	-23.34	256566	20230731	12.64	377000	-23.34	20240103	266000	8.65	20240628	377000	-23.34	20240103	265500	8.85	20230801	0.63	N	128940	2500	320 억	2424023	N	N	126	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History