KissMeData/207940/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 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	160934	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	980000	24000	2	2.51	81019490000	83094	78.08	956000	988000	956000	1242000	670000	956000	975027.71	13.00	0	1176	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	697505	81.32	7.10	12	0.12	12051.00	138119.00	1005000	20240827	-2.49	668000	20231004	46.71	1005000	-2.49	20240827	721000	35.92	20240530	1005000	-2.49	20240827	668000	46.71	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	340	N	N
3	20240830	150943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	984000	28000	2	2.93	59372056000	61008	57.33	956000	988000	956000	1242000	670000	956000	973188.14	13.00	0	2996	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	700352	81.65	7.12	12	0.09	12051.00	138119.00	1005000	20240827	-2.09	668000	20231004	47.31	1005000	-2.09	20240827	721000	36.48	20240530	1005000	-2.09	20240827	668000	47.31	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
4	20240830	140942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	985000	29000	2	3.03	47653590000	49118	46.15	956000	988000	956000	1242000	670000	956000	970189.35	13.00	0	4593	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	701064	81.74	7.13	12	0.07	12051.00	138119.00	1005000	20240827	-1.99	668000	20231004	47.46	1005000	-1.99	20240827	721000	36.62	20240530	1005000	-1.99	20240827	668000	47.46	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
5	20240830	130937	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	970000	14000	2	1.46	33625998000	34809	32.71	956000	972000	956000	1242000	670000	956000	966017.93	13.00	0	4500	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	690388	80.49	7.02	12	0.05	12051.00	138119.00	1005000	20240827	-3.48	668000	20231004	45.21	1005000	-3.48	20240827	721000	34.54	20240530	1005000	-3.48	20240827	668000	45.21	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
6	20240830	120940	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	968000	12000	2	1.26	27448531000	28441	26.72	956000	972000	956000	1242000	670000	956000	965108.13	13.00	0	2823	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	688964	80.33	7.01	12	0.04	12051.00	138119.00	1005000	20240827	-3.68	668000	20231004	44.91	1005000	-3.68	20240827	721000	34.26	20240530	1005000	-3.68	20240827	668000	44.91	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
7	20240830	110950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	10000	2	1.05	21768058000	22580	21.22	956000	969000	956000	1242000	670000	956000	964045.82	13.00	0	2665	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	687541	80.16	6.99	12	0.03	12051.00	138119.00	1005000	20240827	-3.88	668000	20231004	44.61	1005000	-3.88	20240827	721000	33.98	20240530	1005000	-3.88	20240827	668000	44.61	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
8	20240830	100945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	967000	11000	2	1.15	17273861000	17932	16.85	956000	969000	956000	1242000	670000	956000	963302.96	13.00	0	2451	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	688253	80.24	7.00	12	0.03	12051.00	138119.00	1005000	20240827	-3.78	668000	20231004	44.76	1005000	-3.78	20240827	721000	34.12	20240530	1005000	-3.78	20240827	668000	44.76	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
9	20240830	090948	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	961000	5000	2	0.52	5586626000	5804	5.45	956000	968000	956000	1242000	670000	956000	962561.12	13.00	0	868	1009333	982666	968333	941666	927333	975500	934500	1779	286000	2500	745680	1000	1	71174000	683982	79.74	6.96	12	0.01	12051.00	138119.00	1005000	20240827	-4.38	668000	20231004	43.86	1005000	-4.38	20240827	721000	33.29	20240530	1005000	-4.38	20240827	668000	43.86	20231004	0.07	N	207940	2500	1779 억	9250262	N	N	440	N	N
10	20240829	160948	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	-35000	5	-3.53	102640211000	105829	61.82	991000	995000	954000	1288000	694000	991000	969825.97	13.02	0	-18525	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	680423	79.33	6.92	12	0.15	12051.00	138119.00	1005000	20240827	-4.88	668000	20231004	43.11	1005000	-4.88	20240827	721000	32.59	20240530	1005000	-4.88	20240827	668000	43.11	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	440	N	N
11	20240829	150957	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	959000	-32000	5	-3.23	95231603000	98087	57.30	991000	995000	954000	1288000	694000	991000	970824.76	13.02	0	-19517	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	682559	79.58	6.94	12	0.14	12051.00	138119.00	1005000	20240827	-4.58	668000	20231004	43.56	1005000	-4.58	20240827	721000	33.01	20240530	1005000	-4.58	20240827	668000	43.56	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
12	20240829	140956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	962000	-29000	5	-2.93	78636957000	80757	47.18	991000	995000	960000	1288000	694000	991000	973680.75	13.02	0	-19859	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	684694	79.83	6.97	12	0.11	12051.00	138119.00	1005000	20240827	-4.28	668000	20231004	44.01	1005000	-4.28	20240827	721000	33.43	20240530	1005000	-4.28	20240827	668000	44.01	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
13	20240829	130958	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	960000	-31000	5	-3.13	70607020000	72408	42.30	991000	995000	960000	1288000	694000	991000	975058.42	13.02	0	-19459	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	683270	79.66	6.95	12	0.10	12051.00	138119.00	1005000	20240827	-4.48	668000	20231004	43.71	1005000	-4.48	20240827	721000	33.15	20240530	1005000	-4.48	20240827	668000	43.71	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
14	20240829	120957	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	973000	-18000	5	-1.82	53406353000	54613	31.90	991000	995000	967000	1288000	694000	991000	977830.02	13.02	0	-12723	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	692523	80.74	7.04	12	0.08	12051.00	138119.00	1005000	20240827	-3.18	668000	20231004	45.66	1005000	-3.18	20240827	721000	34.95	20240530	1005000	-3.18	20240827	668000	45.66	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
15	20240829	110956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	971000	-20000	5	-2.02	48334756000	49404	28.86	991000	995000	967000	1288000	694000	991000	978276.53	13.02	0	-11149	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	691100	80.57	7.03	12	0.07	12051.00	138119.00	1005000	20240827	-3.38	668000	20231004	45.36	1005000	-3.38	20240827	721000	34.67	20240530	1005000	-3.38	20240827	668000	45.36	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
16	20240829	100951	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	974000	-17000	5	-1.72	38939295000	39774	23.24	991000	995000	967000	1288000	694000	991000	978918.73	13.02	0	-10542	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	693235	80.82	7.05	12	0.06	12051.00	138119.00	1005000	20240827	-3.08	668000	20231004	45.81	1005000	-3.08	20240827	721000	35.09	20240530	1005000	-3.08	20240827	668000	45.81	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
17	20240829	090954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	978000	-13000	5	-1.31	12101634000	12325	7.20	991000	995000	973000	1288000	694000	991000	981639.28	13.02	0	-5382	1019666	1005332	989666	975332	959666	1012500	982500	1779	297000	2500	772980	1000	1	71174000	696082	81.16	7.08	12	0.02	12051.00	138119.00	1005000	20240827	-2.69	668000	20231004	46.41	1005000	-2.69	20240827	721000	35.64	20240530	1005000	-2.69	20240827	668000	46.41	20231004	0.07	N	207940	2500	1779 억	9266581	N	N	2761	N	N
18	20240828	160924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	991000	18000	2	1.85	163219218000	164321	68.92	979000	1004000	974000	1264000	682000	973000	993303.59	12.97	0	25734	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	705334	82.23	7.17	12	0.23	12051.00	138119.00	1005000	20240827	-1.39	668000	20231004	48.35	1005000	-1.39	20240827	721000	37.45	20240530	1005000	-1.39	20240827	668000	48.35	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	2761	N	N
19	20240828	150931	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	989000	16000	2	1.64	155381220000	156409	65.60	979000	1004000	974000	1264000	682000	973000	993429.16	12.97	0	25193	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	703911	82.07	7.16	12	0.22	12051.00	138119.00	1005000	20240827	-1.59	668000	20231004	48.05	1005000	-1.59	20240827	721000	37.17	20240530	1005000	-1.59	20240827	668000	48.05	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
20	20240828	140934	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	991000	18000	2	1.85	140547359000	141452	59.33	979000	1004000	974000	1264000	682000	973000	993604.90	12.97	0	25106	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	705334	82.23	7.17	12	0.20	12051.00	138119.00	1005000	20240827	-1.39	668000	20231004	48.35	1005000	-1.39	20240827	721000	37.45	20240530	1005000	-1.39	20240827	668000	48.35	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
21	20240828	130929	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	996000	23000	2	2.36	125547783000	126330	52.98	979000	1004000	974000	1264000	682000	973000	993808.47	12.97	0	23362	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	708893	82.65	7.21	12	0.18	12051.00	138119.00	1005000	20240827	-0.90	668000	20231004	49.10	1005000	-0.90	20240827	721000	38.14	20240530	1005000	-0.90	20240827	668000	49.10	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
22	20240828	120928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	998000	25000	2	2.57	114598946000	115339	48.37	979000	1004000	974000	1264000	682000	973000	993584.02	12.97	0	24781	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	710317	82.81	7.23	12	0.16	12051.00	138119.00	1005000	20240827	-0.70	668000	20231004	49.40	1005000	-0.70	20240827	721000	38.42	20240530	1005000	-0.70	20240827	668000	49.40	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
23	20240828	110928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1000000	27000	2	2.77	87313186000	88081	36.94	979000	1004000	974000	1264000	682000	973000	991283.28	12.97	0	25241	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	711740	82.98	7.24	12	0.12	12051.00	138119.00	1005000	20240827	-0.50	668000	20231004	49.70	1005000	-0.50	20240827	721000	38.70	20240530	1005000	-0.50	20240827	668000	49.70	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
24	20240828	100956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	984000	11000	2	1.13	26844892000	27377	11.48	979000	987000	974000	1264000	682000	973000	980564.24	12.97	0	717	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	700352	81.65	7.12	12	0.04	12051.00	138119.00	1005000	20240827	-2.09	668000	20231004	47.31	1005000	-2.09	20240827	721000	36.48	20240530	1005000	-2.09	20240827	668000	47.31	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
25	20240828	090944	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	981000	8000	2	0.82	7481449000	7631	3.20	979000	986000	974000	1264000	682000	973000	980404.12	12.97	0	-1042	1019666	996332	981666	958332	943666	1008000	970000	1779	291000	2500	758940	1000	1	71174000	698217	81.40	7.10	12	0.01	12051.00	138119.00	1005000	20240827	-2.39	668000	20231004	46.86	1005000	-2.39	20240827	721000	36.06	20240530	1005000	-2.39	20240827	668000	46.86	20231004	0.07	N	207940	2500	1779 억	9229841	N	N	865	N	N
26	20240827	160924	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	973000	11000	2	1.14	235027395000	237617	544.33	967000	1005000	967000	1250000	674000	962000	989112.76	12.90	0	17534	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	692523	80.74	7.04	12	0.33	12051.00	138119.00	1005000	20240827	-3.18	668000	20231004	45.66	1005000	-3.18	20240827	721000	34.95	20240530	1005000	-3.18	20240827	668000	45.66	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	865	N	N
27	20240827	150930	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	971000	9000	2	0.94	225639035000	227963	522.22	967000	1005000	967000	1250000	674000	962000	989806.61	12.90	0	18207	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	691100	80.57	7.03	12	0.32	12051.00	138119.00	1005000	20240827	-3.38	668000	20231004	45.36	1005000	-3.38	20240827	721000	34.67	20240530	1005000	-3.38	20240827	668000	45.36	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
28	20240827	140932	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	973000	11000	2	1.14	212945115000	214913	492.32	967000	1005000	967000	1250000	674000	962000	990844.55	12.90	0	21192	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	692523	80.74	7.04	12	0.30	12051.00	138119.00	1005000	20240827	-3.18	668000	20231004	45.66	1005000	-3.18	20240827	721000	34.95	20240530	1005000	-3.18	20240827	668000	45.66	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
29	20240827	130934	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	981000	19000	2	1.98	200664192000	202327	463.49	967000	1005000	967000	1250000	674000	962000	991782.91	12.90	0	23824	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	698217	81.40	7.10	12	0.28	12051.00	138119.00	1005000	20240827	-2.39	668000	20231004	46.86	1005000	-2.39	20240827	721000	36.06	20240530	1005000	-2.39	20240827	668000	46.86	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
30	20240827	120935	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	978000	16000	2	1.66	194205653000	195747	448.42	967000	1005000	967000	1250000	674000	962000	992127.21	12.90	0	25640	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	696082	81.16	7.08	12	0.28	12051.00	138119.00	1005000	20240827	-2.69	668000	20231004	46.41	1005000	-2.69	20240827	721000	35.64	20240530	1005000	-2.69	20240827	668000	46.41	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
31	20240827	110932	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	984000	22000	2	2.29	183708570000	185061	423.94	967000	1005000	967000	1250000	674000	962000	992693.47	12.90	0	27197	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	700352	81.65	7.12	12	0.26	12051.00	138119.00	1005000	20240827	-2.09	668000	20231004	47.31	1005000	-2.09	20240827	721000	36.48	20240530	1005000	-2.09	20240827	668000	47.31	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
32	20240827	100930	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	981000	19000	2	1.98	167133174000	168155	385.21	967000	1005000	967000	1250000	674000	962000	993925.02	12.90	0	30114	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	698217	81.40	7.10	12	0.24	12051.00	138119.00	1005000	20240827	-2.39	668000	20231004	46.86	1005000	-2.39	20240827	721000	36.06	20240530	1005000	-2.39	20240827	668000	46.86	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
33	20240827	090930	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	996000	34000	2	3.53	63359539000	63808	146.17	967000	1002000	967000	1250000	674000	962000	992976.08	12.90	0	15271	974000	968000	958000	952000	942000	963000	947000	1779	288000	2500	750360	1000	1	71174000	708893	82.65	7.21	12	0.09	12051.00	138119.00	1002000	20240827	-0.60	668000	20231004	49.10	1002000	-0.60	20240827	721000	38.14	20240530	1002000	-0.60	20240827	668000	49.10	20231004	0.07	N	207940	2500	1779 억	9178507	N	N	527	N	N
34	20240826	160917	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	962000	5000	2	0.52	41637672000	43477	84.03	964000	964000	948000	1244000	670000	957000	957684.14	12.89	0	-507	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	684694	79.83	6.97	12	0.06	12051.00	138119.00	986000	20240809	-2.43	668000	20231004	44.01	986000	-2.43	20240809	721000	33.43	20240530	986000	-2.43	20240809	668000	44.01	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	527	N	N
35	20240826	150925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	960000	3000	2	0.31	37937333000	39628	76.59	964000	964000	948000	1244000	670000	957000	957336.57	12.89	0	-1684	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	683270	79.66	6.95	12	0.06	12051.00	138119.00	986000	20240809	-2.64	668000	20231004	43.71	986000	-2.64	20240809	721000	33.15	20240530	986000	-2.64	20240809	668000	43.71	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
36	20240826	140928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	960000	3000	2	0.31	33727915000	35241	68.11	964000	964000	948000	1244000	670000	957000	957064.64	12.89	0	-2013	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	683270	79.66	6.95	12	0.05	12051.00	138119.00	986000	20240809	-2.64	668000	20231004	43.71	986000	-2.64	20240809	721000	33.15	20240530	986000	-2.64	20240809	668000	43.71	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
37	20240826	130929	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	-1000	5	-0.10	28674936000	29976	57.93	964000	964000	948000	1244000	670000	957000	956596.45	12.89	0	-2479	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	680423	79.33	6.92	12	0.04	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
38	20240826	120923	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	955000	-2000	5	-0.21	25625189000	26782	51.76	964000	964000	948000	1244000	670000	957000	956806.39	12.89	0	-2600	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	679712	79.25	6.91	12	0.04	12051.00	138119.00	986000	20240809	-3.14	668000	20231004	42.96	986000	-3.14	20240809	721000	32.45	20240530	986000	-3.14	20240809	668000	42.96	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
39	20240826	110926	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	958000	1000	2	0.10	22179367000	23185	44.81	964000	964000	948000	1244000	670000	957000	956625.67	12.89	0	-2307	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	681847	79.50	6.94	12	0.03	12051.00	138119.00	986000	20240809	-2.84	668000	20231004	43.41	986000	-2.84	20240809	721000	32.87	20240530	986000	-2.84	20240809	668000	43.41	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
40	20240826	100928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	961000	4000	2	0.42	17548187000	18348	35.46	964000	964000	948000	1244000	670000	957000	956408.64	12.89	0	-1869	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	683982	79.74	6.96	12	0.03	12051.00	138119.00	986000	20240809	-2.54	668000	20231004	43.86	986000	-2.54	20240809	721000	33.29	20240530	986000	-2.54	20240809	668000	43.86	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
41	20240826	090922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	957000	0	3	0.00	5701340000	5937	11.47	964000	964000	953000	1244000	670000	957000	960307.67	12.89	0	-326	972333	964666	956333	948666	940333	968500	952500	1779	287000	2500	746460	1000	1	71174000	681135	79.41	6.93	12	0.01	12051.00	138119.00	986000	20240809	-2.94	668000	20231004	43.26	986000	-2.94	20240809	721000	32.73	20240530	986000	-2.94	20240809	668000	43.26	20231004	0.08	N	207940	2500	1779 억	9174837	N	N	665	N	N
42	20240823	160917	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	957000	2000	2	0.21	48999248000	51278	42.09	955000	964000	948000	1241000	669000	955000	955558.77	12.88	0	2881	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	681135	79.41	6.93	12	0.07	12051.00	138119.00	986000	20240809	-2.94	668000	20231004	43.26	986000	-2.94	20240809	721000	32.73	20240530	986000	-2.94	20240809	668000	43.26	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	665	N	N
43	20240823	150926	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	1000	2	0.10	43606179000	45641	37.46	955000	964000	948000	1241000	669000	955000	955416.91	12.88	0	1492	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	680423	79.33	6.92	12	0.06	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
44	20240823	140925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	953000	-2000	5	-0.21	36382037000	38076	31.25	955000	964000	948000	1241000	669000	955000	955511.14	12.88	0	656	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	678288	79.08	6.90	12	0.05	12051.00	138119.00	986000	20240809	-3.35	668000	20231004	42.66	986000	-3.35	20240809	721000	32.18	20240530	986000	-3.35	20240809	668000	42.66	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
45	20240823	130925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	1000	2	0.10	31323459000	32781	26.91	955000	964000	948000	1241000	669000	955000	955537.18	12.88	0	1733	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	680423	79.33	6.92	12	0.05	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
46	20240823	120923	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	1000	2	0.10	27007280000	28259	23.19	955000	964000	948000	1241000	669000	955000	955705.69	12.88	0	2788	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	680423	79.33	6.92	12	0.04	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
47	20240823	110921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	953000	-2000	5	-0.21	24017120000	25129	20.63	955000	964000	948000	1241000	669000	955000	955753.41	12.88	0	2546	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	678288	79.08	6.90	12	0.04	12051.00	138119.00	986000	20240809	-3.35	668000	20231004	42.66	986000	-3.35	20240809	721000	32.18	20240530	986000	-3.35	20240809	668000	42.66	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
48	20240823	100924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	957000	2000	2	0.21	16808173000	17560	14.41	955000	964000	950000	1241000	669000	955000	957186.50	12.88	0	1818	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	681135	79.41	6.93	12	0.02	12051.00	138119.00	986000	20240809	-2.94	668000	20231004	43.26	986000	-2.94	20240809	721000	32.73	20240530	986000	-2.94	20240809	668000	43.26	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
49	20240823	090924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	957000	2000	2	0.21	7921179000	8269	6.79	955000	964000	950000	1241000	669000	955000	957940.31	12.88	0	2519	981000	968000	952000	939000	923000	974500	945500	1779	286000	2500	744900	1000	1	71174000	681135	79.41	6.93	12	0.01	12051.00	138119.00	986000	20240809	-2.94	668000	20231004	43.26	986000	-2.94	20240809	721000	32.73	20240530	986000	-2.94	20240809	668000	43.26	20231004	0.08	N	207940	2500	1779 억	9166857	N	N	236	N	N
50	20240822	160918	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	955000	7000	2	0.74	116010494000	121590	80.81	946000	965000	936000	1232000	664000	948000	954113.76	12.85	0	9459	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	679712	79.25	6.91	12	0.17	12051.00	138119.00	986000	20240809	-3.14	668000	20231004	42.96	986000	-3.14	20240809	721000	32.45	20240530	986000	-3.14	20240809	668000	42.96	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	235	N	N
51	20240822	150925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	955000	7000	2	0.74	104693550000	109744	72.94	946000	965000	936000	1232000	664000	948000	953982.17	12.85	0	9921	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	679712	79.25	6.91	12	0.15	12051.00	138119.00	986000	20240809	-3.14	668000	20231004	42.96	986000	-3.14	20240809	721000	32.45	20240530	986000	-3.14	20240809	668000	42.96	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
52	20240822	140926	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	8000	2	0.84	87838009000	92049	61.18	946000	965000	936000	1232000	664000	948000	954255.78	12.85	0	9045	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	680423	79.33	6.92	12	0.13	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
53	20240822	130926	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	958000	10000	2	1.05	67501513000	70863	47.10	946000	960000	936000	1232000	664000	948000	952566.48	12.85	0	4491	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	681847	79.50	6.94	12	0.10	12051.00	138119.00	986000	20240809	-2.84	668000	20231004	43.41	986000	-2.84	20240809	721000	32.87	20240530	986000	-2.84	20240809	668000	43.41	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
54	20240822	120930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	958000	10000	2	1.05	59778090000	62780	41.73	946000	960000	936000	1232000	664000	948000	952186.66	12.85	0	3553	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	681847	79.50	6.94	12	0.09	12051.00	138119.00	986000	20240809	-2.84	668000	20231004	43.41	986000	-2.84	20240809	721000	32.87	20240530	986000	-2.84	20240809	668000	43.41	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
55	20240822	110921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	8000	2	0.84	46384849000	48800	32.43	946000	958000	936000	1232000	664000	948000	950511.52	12.85	0	2931	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	680423	79.33	6.92	12	0.07	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
56	20240822	100920	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	956000	8000	2	0.84	35769075000	37664	25.03	946000	958000	936000	1232000	664000	948000	949690.71	12.85	0	3024	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	680423	79.33	6.92	12	0.05	12051.00	138119.00	986000	20240809	-3.04	668000	20231004	43.11	986000	-3.04	20240809	721000	32.59	20240530	986000	-3.04	20240809	668000	43.11	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
57	20240822	090921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	947000	-1000	5	-0.11	10410927000	11023	7.33	946000	952000	936000	1232000	664000	948000	944458.64	12.85	0	244	971333	959666	936333	924666	901333	965500	930500	1779	284000	2500	739440	1000	1	71174000	674018	78.58	6.86	12	0.02	12051.00	138119.00	986000	20240809	-3.96	668000	20231004	41.77	986000	-3.96	20240809	721000	31.35	20240530	986000	-3.96	20240809	668000	41.77	20231004	0.08	N	207940	2500	1779 억	9144467	N	N	5122	N	N
58	20240821	160916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	948000	41000	2	4.52	139465708000	149688	122.10	913000	948000	913000	1179000	635000	907000	931690.23	12.80	0	42118	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	674730	78.67	6.86	12	0.21	12051.00	138119.00	986000	20240809	-3.85	668000	20231004	41.92	986000	-3.85	20240809	721000	31.48	20240530	986000	-3.85	20240809	668000	41.92	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	5122	N	N
59	20240821	150928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	945000	38000	2	4.19	125552595000	134994	110.11	913000	945000	913000	1179000	635000	907000	930074.06	12.80	0	40274	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	672594	78.42	6.84	12	0.19	12051.00	138119.00	986000	20240809	-4.16	668000	20231004	41.47	986000	-4.16	20240809	721000	31.07	20240530	986000	-4.16	20240809	668000	41.47	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
60	20240821	140925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	934000	27000	2	2.98	96968146000	104605	85.33	913000	936000	913000	1179000	635000	907000	927008.52	12.80	0	32948	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	664765	77.50	6.76	12	0.15	12051.00	138119.00	986000	20240809	-5.27	668000	20231004	39.82	986000	-5.27	20240809	721000	29.54	20240530	986000	-5.27	20240809	668000	39.82	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
61	20240821	130929	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	930000	23000	2	2.54	84585453000	91326	74.49	913000	934000	913000	1179000	635000	907000	926209.08	12.80	0	28482	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	661918	77.17	6.73	12	0.13	12051.00	138119.00	986000	20240809	-5.68	668000	20231004	39.22	986000	-5.68	20240809	721000	28.99	20240530	986000	-5.68	20240809	668000	39.22	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
62	20240821	120930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	24000	2	2.65	80436298000	86867	70.86	913000	934000	913000	1179000	635000	907000	925987.98	12.80	0	26566	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	662630	77.25	6.74	12	0.12	12051.00	138119.00	986000	20240809	-5.58	668000	20231004	39.37	986000	-5.58	20240809	721000	29.13	20240530	986000	-5.58	20240809	668000	39.37	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
63	20240821	110925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	929000	22000	2	2.43	70235640000	75913	61.92	913000	934000	913000	1179000	635000	907000	925231.26	12.80	0	23024	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	661206	77.09	6.73	12	0.11	12051.00	138119.00	986000	20240809	-5.78	668000	20231004	39.07	986000	-5.78	20240809	721000	28.85	20240530	986000	-5.78	20240809	668000	39.07	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
64	20240821	100930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	923000	16000	2	1.76	59364082000	64180	52.35	913000	934000	913000	1179000	635000	907000	924984.46	12.80	0	19724	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	656936	76.59	6.68	12	0.09	12051.00	138119.00	986000	20240809	-6.39	668000	20231004	38.17	986000	-6.39	20240809	721000	28.02	20240530	986000	-6.39	20240809	668000	38.17	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
65	20240821	090921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	921000	14000	2	1.54	17742836000	19299	15.74	913000	925000	913000	1179000	635000	907000	919416.39	12.80	0	7078	946333	926666	914333	894666	882333	920500	888500	1779	272000	2500	707460	1000	1	71174000	655513	76.43	6.67	12	0.03	12051.00	138119.00	986000	20240809	-6.59	668000	20231004	37.87	986000	-6.59	20240809	721000	27.74	20240530	986000	-6.59	20240809	668000	37.87	20231004	0.06	N	207940	2500	1779 억	9108235	N	N	236	N	N
66	20240820	160910	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	907000	-23000	5	-2.47	111021167000	121735	114.11	931000	934000	902000	1209000	651000	930000	912000.32	12.79	0	5845	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	645548	75.26	6.57	12	0.17	12051.00	138119.00	986000	20240809	-8.01	668000	20231004	35.78	986000	-8.01	20240809	721000	25.80	20240530	986000	-8.01	20240809	668000	35.78	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	236	N	N
67	20240820	150921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	908000	-22000	5	-2.37	102481883000	112322	105.29	931000	934000	902000	1209000	651000	930000	912393.52	12.79	0	3262	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	646260	75.35	6.57	12	0.16	12051.00	138119.00	986000	20240809	-7.91	668000	20231004	35.93	986000	-7.91	20240809	721000	25.94	20240530	986000	-7.91	20240809	668000	35.93	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
68	20240820	140919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	905000	-25000	5	-2.69	87550774000	95836	89.83	931000	934000	902000	1209000	651000	930000	913547.70	12.79	0	1477	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	644125	75.10	6.55	12	0.13	12051.00	138119.00	986000	20240809	-8.22	668000	20231004	35.48	986000	-8.22	20240809	721000	25.52	20240530	986000	-8.22	20240809	668000	35.48	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
69	20240820	130921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	908000	-22000	5	-2.37	73504117000	80337	75.31	931000	934000	902000	1209000	651000	930000	914947.06	12.79	0	-2542	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	646260	75.35	6.57	12	0.11	12051.00	138119.00	986000	20240809	-7.91	668000	20231004	35.93	986000	-7.91	20240809	721000	25.94	20240530	986000	-7.91	20240809	668000	35.93	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
70	20240820	120915	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	913000	-17000	5	-1.83	65551166000	71602	67.12	931000	934000	902000	1209000	651000	930000	915493.30	12.79	0	-4510	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	649819	75.76	6.61	12	0.10	12051.00	138119.00	986000	20240809	-7.40	668000	20231004	36.68	986000	-7.40	20240809	721000	26.63	20240530	986000	-7.40	20240809	668000	36.68	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
71	20240820	110913	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	904000	-26000	5	-2.80	54673156000	59653	55.92	931000	934000	902000	1209000	651000	930000	916519.58	12.79	0	-7286	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	643413	75.01	6.55	12	0.08	12051.00	138119.00	986000	20240809	-8.32	668000	20231004	35.33	986000	-8.32	20240809	721000	25.38	20240530	986000	-8.32	20240809	668000	35.33	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
72	20240820	100911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	-14000	5	-1.51	25548641000	27663	25.93	931000	934000	915000	1209000	651000	930000	923567.02	12.79	0	-3150	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	651954	76.01	6.63	12	0.04	12051.00	138119.00	986000	20240809	-7.10	668000	20231004	37.13	986000	-7.10	20240809	721000	27.05	20240530	986000	-7.10	20240809	668000	37.13	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
73	20240820	090914	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	932000	2000	2	0.22	5752420000	6185	5.80	931000	934000	926000	1209000	651000	930000	930059.83	12.79	0	690	967333	948666	935333	916666	903333	942000	910000	1779	279000	2500	725400	1000	1	71174000	663342	77.34	6.75	12	0.01	12051.00	138119.00	986000	20240809	-5.48	668000	20231004	39.52	986000	-5.48	20240809	721000	29.26	20240530	986000	-5.48	20240809	668000	39.52	20231004	0.07	N	207940	2500	1779 억	9104289	N	N	960	N	N
74	20240819	160903	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	930000	-1000	5	-0.11	99594148000	106128	109.86	933000	954000	922000	1210000	652000	931000	938444.93	12.80	0	-635	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	661918	77.17	6.73	12	0.15	12051.00	138119.00	986000	20240809	-5.68	668000	20231004	39.22	986000	-5.68	20240809	721000	28.99	20240530	986000	-5.68	20240809	668000	39.22	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	960	N	N
75	20240819	150912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	923000	-8000	5	-0.86	88996220000	94712	98.04	933000	954000	922000	1210000	652000	931000	939652.86	12.80	0	-4216	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	656936	76.59	6.68	12	0.13	12051.00	138119.00	986000	20240809	-6.39	668000	20231004	38.17	986000	-6.39	20240809	721000	28.02	20240530	986000	-6.39	20240809	668000	38.17	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
76	20240819	140912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	926000	-5000	5	-0.54	76799104000	81516	84.38	933000	954000	926000	1210000	652000	931000	942138.20	12.80	0	-6375	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	659071	76.84	6.70	12	0.11	12051.00	138119.00	986000	20240809	-6.09	668000	20231004	38.62	986000	-6.09	20240809	721000	28.43	20240530	986000	-6.09	20240809	668000	38.62	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
77	20240819	130908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	929000	-2000	5	-0.21	69555221000	73713	76.30	933000	954000	928000	1210000	652000	931000	943598.63	12.80	0	-4715	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	661206	77.09	6.73	12	0.10	12051.00	138119.00	986000	20240809	-5.78	668000	20231004	39.07	986000	-5.78	20240809	721000	28.85	20240530	986000	-5.78	20240809	668000	39.07	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
78	20240819	120908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	935000	4000	2	0.43	62411907000	66055	68.38	933000	954000	932000	1210000	652000	931000	944851.99	12.80	0	-2567	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	665477	77.59	6.77	12	0.09	12051.00	138119.00	986000	20240809	-5.17	668000	20231004	39.97	986000	-5.17	20240809	721000	29.68	20240530	986000	-5.17	20240809	668000	39.97	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
79	20240819	110909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	941000	10000	2	1.07	55289133000	58444	60.50	933000	954000	932000	1210000	652000	931000	946024.37	12.80	0	-733	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	669747	78.08	6.81	12	0.08	12051.00	138119.00	986000	20240809	-4.56	668000	20231004	40.87	986000	-4.56	20240809	721000	30.51	20240530	986000	-4.56	20240809	668000	40.87	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
80	20240819	100911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	946000	15000	2	1.61	45618416000	48201	49.89	933000	954000	932000	1210000	652000	931000	946427.25	12.80	0	1372	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	673306	78.50	6.85	12	0.07	12051.00	138119.00	986000	20240809	-4.06	668000	20231004	41.62	986000	-4.06	20240809	721000	31.21	20240530	986000	-4.06	20240809	668000	41.62	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
81	20240819	090909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	944000	13000	2	1.40	13493573000	14350	14.85	933000	946000	932000	1210000	652000	931000	940332.33	12.80	0	3586	951000	941000	933000	923000	915000	937000	919000	1779	279000	2500	726180	1000	1	71174000	671883	78.33	6.83	12	0.02	12051.00	138119.00	986000	20240809	-4.26	668000	20231004	41.32	986000	-4.26	20240809	721000	30.93	20240530	986000	-4.26	20240809	668000	41.32	20231004	0.06	N	207940	2500	1779 억	9108236	N	N	1143	N	N
82	20240816	160902	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-1000	5	-0.11	89274714000	95863	81.47	940000	943000	925000	1211000	653000	932000	931274.36	12.81	0	-895	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	662630	77.25	6.74	12	0.13	12051.00	138119.00	986000	20240809	-5.58	668000	20231004	39.37	986000	-5.58	20240809	721000	29.13	20240530	986000	-5.58	20240809	668000	39.37	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	1143	N	N
83	20240816	150904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	930000	-2000	5	-0.21	79731710000	85607	72.75	940000	943000	925000	1211000	653000	932000	931369.02	12.81	0	-2527	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	661918	77.17	6.73	12	0.12	12051.00	138119.00	986000	20240809	-5.68	668000	20231004	39.22	986000	-5.68	20240809	721000	28.99	20240530	986000	-5.68	20240809	668000	39.22	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
84	20240816	140908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	932000	0	3	0.00	70751183000	75961	64.56	940000	943000	925000	1211000	653000	932000	931414.56	12.81	0	-2591	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	663342	77.34	6.75	12	0.11	12051.00	138119.00	986000	20240809	-5.48	668000	20231004	39.52	986000	-5.48	20240809	721000	29.26	20240530	986000	-5.48	20240809	668000	39.52	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
85	20240816	130910	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-1000	5	-0.11	64735414000	69501	59.07	940000	943000	925000	1211000	653000	932000	931431.38	12.81	0	-2935	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	662630	77.25	6.74	12	0.10	12051.00	138119.00	986000	20240809	-5.58	668000	20231004	39.37	986000	-5.58	20240809	721000	29.13	20240530	986000	-5.58	20240809	668000	39.37	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
86	20240816	120905	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	928000	-4000	5	-0.43	55715281000	59781	50.81	940000	943000	925000	1211000	653000	932000	931989.78	12.81	0	-408	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	660495	77.01	6.72	12	0.08	12051.00	138119.00	986000	20240809	-5.88	668000	20231004	38.92	986000	-5.88	20240809	721000	28.71	20240530	986000	-5.88	20240809	668000	38.92	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
87	20240816	110909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-1000	5	-0.11	36756970000	39408	33.49	940000	943000	925000	1211000	653000	932000	932728.69	12.81	0	830	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	662630	77.25	6.74	12	0.06	12051.00	138119.00	986000	20240809	-5.58	668000	20231004	39.37	986000	-5.58	20240809	721000	29.13	20240530	986000	-5.58	20240809	668000	39.37	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
88	20240816	100905	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	930000	-2000	5	-0.21	29920139000	32065	27.25	940000	943000	925000	1211000	653000	932000	933109.07	12.81	0	194	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	661918	77.17	6.73	12	0.05	12051.00	138119.00	986000	20240809	-5.68	668000	20231004	39.22	986000	-5.68	20240809	721000	28.99	20240530	986000	-5.68	20240809	668000	39.22	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
89	20240816	090907	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	938000	6000	2	0.64	11734830000	12553	10.67	940000	941000	926000	1211000	653000	932000	934823.43	12.81	0	192	957333	944666	928333	915666	899333	936500	907500	1779	279000	2500	726960	1000	1	71174000	667612	77.84	6.79	12	0.02	12051.00	138119.00	986000	20240809	-4.87	668000	20231004	40.42	986000	-4.87	20240809	721000	30.10	20240530	986000	-4.87	20240809	668000	40.42	20231004	0.06	N	207940	2500	1779 억	9113999	N	N	367	N	N
90	20240814	160906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	932000	-7000	5	-0.75	107690400000	116609	133.95	941000	941000	912000	1220000	658000	939000	923503.15	12.81	0	4512	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	663342	77.34	6.75	12	0.16	12051.00	138119.00	986000	20240809	-5.48	668000	20231004	39.52	986000	-5.48	20240809	721000	29.26	20240530	986000	-5.48	20240809	668000	39.52	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	367	N	N
91	20240814	150908	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	933000	-6000	5	-0.64	97068425000	105213	120.86	941000	941000	912000	1220000	658000	939000	922589.50	12.81	0	1010	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	664053	77.42	6.76	12	0.15	12051.00	138119.00	986000	20240809	-5.38	668000	20231004	39.67	986000	-5.38	20240809	721000	29.40	20240530	986000	-5.38	20240809	668000	39.67	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
92	20240814	140912	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	926000	-13000	5	-1.38	84304422000	91469	105.07	941000	941000	912000	1220000	658000	939000	921671.87	12.81	0	-1518	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	659071	76.84	6.70	12	0.13	12051.00	138119.00	986000	20240809	-6.09	668000	20231004	38.62	986000	-6.09	20240809	721000	28.43	20240530	986000	-6.09	20240809	668000	38.62	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
93	20240814	130907	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	926000	-13000	5	-1.38	76192693000	82709	95.01	941000	941000	912000	1220000	658000	939000	921213.84	12.81	0	-2946	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	659071	76.84	6.70	12	0.12	12051.00	138119.00	986000	20240809	-6.09	668000	20231004	38.62	986000	-6.09	20240809	721000	28.43	20240530	986000	-6.09	20240809	668000	38.62	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
94	20240814	120904	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	915000	-24000	5	-2.56	64292069000	69819	80.20	941000	941000	912000	1220000	658000	939000	920838.90	12.81	0	-6954	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	651242	75.93	6.62	12	0.10	12051.00	138119.00	986000	20240809	-7.20	668000	20231004	36.98	986000	-7.20	20240809	721000	26.91	20240530	986000	-7.20	20240809	668000	36.98	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
95	20240814	110901	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	922000	-17000	5	-1.81	57143121000	62040	71.27	941000	941000	912000	1220000	658000	939000	921068.71	12.81	0	-8635	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	656224	76.51	6.68	12	0.09	12051.00	138119.00	986000	20240809	-6.49	668000	20231004	38.02	986000	-6.49	20240809	721000	27.88	20240530	986000	-6.49	20240809	668000	38.02	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
96	20240814	100900	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	-23000	5	-2.45	38660005000	41883	48.11	941000	941000	916000	1220000	658000	939000	923047.28	12.81	0	-10043	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	651954	76.01	6.63	12	0.06	12051.00	138119.00	986000	20240809	-7.10	668000	20231004	37.13	986000	-7.10	20240809	721000	27.05	20240530	986000	-7.10	20240809	668000	37.13	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
97	20240814	090932	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	932000	-7000	5	-0.75	5727888000	6117	7.03	941000	941000	931000	1220000	658000	939000	936388.00	12.81	0	-2684	961666	950332	937666	926332	913666	944000	920000	1779	281000	2500	732420	1000	1	71174000	663342	77.34	6.75	12	0.01	12051.00	138119.00	986000	20240809	-5.48	668000	20231004	39.52	986000	-5.48	20240809	721000	29.26	20240530	986000	-5.48	20240809	668000	39.52	20231004	0.06	N	207940	2500	1779 억	9117096	N	N	387	N	N
98	20240813	160851	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	939000	-11000	5	-1.16	79161742000	84474	102.84	944000	949000	925000	1235000	665000	950000	937107.65	12.81	0	13534	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	668324	77.92	6.80	12	0.12	12051.00	138119.00	986000	20240809	-4.77	668000	20231004	40.57	986000	-4.77	20240809	721000	30.24	20240530	986000	-4.77	20240809	668000	40.57	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	387	N	N
99	20240813	150858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	938000	-12000	5	-1.26	72174515000	77027	93.77	944000	949000	925000	1235000	665000	950000	936998.75	12.81	0	11385	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	667612	77.84	6.79	12	0.11	12051.00	138119.00	986000	20240809	-4.87	668000	20231004	40.42	986000	-4.87	20240809	721000	30.10	20240530	986000	-4.87	20240809	668000	40.42	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
100	20240813	140858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	936000	-14000	5	-1.47	61987762000	66171	80.56	944000	949000	925000	1235000	665000	950000	936776.60	12.81	0	7041	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	666189	77.67	6.78	12	0.09	12051.00	138119.00	986000	20240809	-5.07	668000	20231004	40.12	986000	-5.07	20240809	721000	29.82	20240530	986000	-5.07	20240809	668000	40.12	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
101	20240813	130858	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	931000	-19000	5	-2.00	52479050000	56014	68.19	944000	949000	925000	1235000	665000	950000	936886.05	12.81	0	3818	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	662630	77.25	6.74	12	0.08	12051.00	138119.00	986000	20240809	-5.58	668000	20231004	39.37	986000	-5.58	20240809	721000	29.13	20240530	986000	-5.58	20240809	668000	39.37	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
102	20240813	120852	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	933000	-17000	5	-1.79	47550309000	50725	61.75	944000	949000	925000	1235000	665000	950000	937407.72	12.81	0	2013	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	664053	77.42	6.76	12	0.07	12051.00	138119.00	986000	20240809	-5.38	668000	20231004	39.67	986000	-5.38	20240809	721000	29.40	20240530	986000	-5.38	20240809	668000	39.67	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
103	20240813	110851	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	938000	-12000	5	-1.26	42152383000	44949	54.72	944000	949000	925000	1235000	665000	950000	937775.92	12.81	0	751	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	667612	77.84	6.79	12	0.06	12051.00	138119.00	986000	20240809	-4.87	668000	20231004	40.42	986000	-4.87	20240809	721000	30.10	20240530	986000	-4.87	20240809	668000	40.42	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
104	20240813	100853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	936000	-14000	5	-1.47	23522407000	24995	30.43	944000	949000	936000	1235000	665000	950000	941075.93	12.81	0	-469	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	666189	77.67	6.78	12	0.04	12051.00	138119.00	986000	20240809	-5.07	668000	20231004	40.12	986000	-5.07	20240809	721000	29.82	20240530	986000	-5.07	20240809	668000	40.12	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
105	20240813	090857	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	943000	-7000	5	-0.74	5179823000	5490	6.68	944000	949000	940000	1235000	665000	950000	943472.92	12.81	0	-424	986000	968000	956000	938000	926000	962000	932000	1779	285000	2500	741000	1000	1	71174000	671171	78.25	6.83	12	0.01	12051.00	138119.00	986000	20240809	-4.36	668000	20231004	41.17	986000	-4.36	20240809	721000	30.79	20240530	986000	-4.36	20240809	668000	41.17	20231004	0.06	N	207940	2500	1779 억	9115691	N	N	360	N	N
106	20240812	160846	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	950000	-10000	5	-1.04	77508010000	81178	79.72	962000	974000	944000	1248000	672000	960000	954813.51	12.81	-1	2330	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	676153	78.83	6.88	12	0.11	12051.00	138119.00	986000	20240809	-3.65	668000	20231004	42.22	986000	-3.65	20240809	721000	31.76	20240530	986000	-3.65	20240809	668000	42.22	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	360	N	N
107	20240812	150847	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	947000	-13000	5	-1.35	69824508000	73081	71.77	962000	974000	944000	1248000	672000	960000	955438.78	12.81	-1	1237	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	674018	78.58	6.86	12	0.10	12051.00	138119.00	986000	20240809	-3.96	668000	20231004	41.77	986000	-3.96	20240809	721000	31.35	20240530	986000	-3.96	20240809	668000	41.77	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
108	20240812	140847	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	951000	-9000	5	-0.94	59805916000	62513	61.39	962000	974000	944000	1248000	672000	960000	956694.66	12.81	-1	559	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	676865	78.91	6.89	12	0.09	12051.00	138119.00	986000	20240809	-3.55	668000	20231004	42.37	986000	-3.55	20240809	721000	31.90	20240530	986000	-3.55	20240809	668000	42.37	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
109	20240812	130843	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	949000	-11000	5	-1.15	50845279000	53045	52.09	962000	974000	948000	1248000	672000	960000	958530.51	12.81	-1	806	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	986000	20240809	-3.75	668000	20231004	42.07	986000	-3.75	20240809	721000	31.62	20240530	986000	-3.75	20240809	668000	42.07	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
110	20240812	120844	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	949000	-11000	5	-1.15	45746890000	47677	46.82	962000	974000	949000	1248000	672000	960000	959516.77	12.81	-1	1622	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	986000	20240809	-3.75	668000	20231004	42.07	986000	-3.75	20240809	721000	31.62	20240530	986000	-3.75	20240809	668000	42.07	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
111	20240812	110845	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	953000	-7000	5	-0.73	40773811000	42455	41.69	962000	974000	950000	1248000	672000	960000	960400.86	12.81	-1	2502	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	678288	79.08	6.90	12	0.06	12051.00	138119.00	986000	20240809	-3.35	668000	20231004	42.66	986000	-3.35	20240809	721000	32.18	20240530	986000	-3.35	20240809	668000	42.66	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
112	20240812	100838	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	958000	-2000	5	-0.21	25064555000	25956	25.49	962000	974000	955000	1248000	672000	960000	965659.68	12.81	-1	1275	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	681847	79.50	6.94	12	0.04	12051.00	138119.00	986000	20240809	-2.84	668000	20231004	43.41	986000	-2.84	20240809	721000	32.87	20240530	986000	-2.84	20240809	668000	43.41	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
113	20240812	090836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	970000	10000	2	1.04	6203361000	6404	6.29	962000	974000	961000	1248000	672000	960000	968695.54	12.81	-1	1453	998000	979000	967000	948000	936000	973000	942000	1779	288000	2500	748800	1000	1	71174000	690388	80.49	7.02	12	0.01	12051.00	138119.00	986000	20240809	-1.62	668000	20231004	45.21	986000	-1.62	20240809	721000	34.54	20240530	986000	-1.62	20240809	668000	45.21	20231004	0.06	N	207940	2500	1779 억	9114447	N	N	206	N	N
114	20240809	160833	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	960000	-14000	5	-1.44	97664540000	101094	74.96	981000	986000	955000	1266000	682000	974000	966084.28	12.80	0	7784	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	683270	79.66	6.95	12	0.14	12051.00	138119.00	986000	20240809	-2.64	668000	20231004	43.71	986000	-2.64	20240809	721000	33.15	20240530	986000	-2.64	20240809	668000	43.71	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	206	N	N
115	20240809	150852	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	962000	-12000	5	-1.23	87980254000	91012	67.49	981000	986000	955000	1266000	682000	974000	966687.94	12.80	0	5587	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	684694	79.83	6.97	12	0.13	12051.00	138119.00	986000	20240809	-2.43	668000	20231004	44.01	986000	-2.43	20240809	721000	33.43	20240530	986000	-2.43	20240809	668000	44.01	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
116	20240809	140855	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	958000	-16000	5	-1.64	78689393000	81338	60.31	981000	986000	955000	1266000	682000	974000	967436.46	12.80	0	3235	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	681847	79.50	6.94	12	0.11	12051.00	138119.00	986000	20240809	-2.84	668000	20231004	43.41	986000	-2.84	20240809	721000	32.87	20240530	986000	-2.84	20240809	668000	43.41	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
117	20240809	130849	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	962000	-12000	5	-1.23	65406977000	67476	50.04	981000	986000	956000	1266000	682000	974000	969336.42	12.80	0	1	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	684694	79.83	6.97	12	0.09	12051.00	138119.00	986000	20240809	-2.43	668000	20231004	44.01	986000	-2.43	20240809	721000	33.43	20240530	986000	-2.43	20240809	668000	44.01	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
118	20240809	120848	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	963000	-11000	5	-1.13	55411503000	57068	42.32	981000	986000	960000	1266000	682000	974000	970972.91	12.80	0	3114	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	685406	79.91	6.97	12	0.08	12051.00	138119.00	986000	20240809	-2.33	668000	20231004	44.16	986000	-2.33	20240809	721000	33.56	20240530	986000	-2.33	20240809	668000	44.16	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
119	20240809	110841	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	971000	-3000	5	-0.31	39896371000	40974	30.38	981000	986000	967000	1266000	682000	974000	973699.64	12.80	0	1318	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	691100	80.57	7.03	12	0.06	12051.00	138119.00	986000	20240809	-1.52	668000	20231004	45.36	986000	-1.52	20240809	721000	34.67	20240530	986000	-1.52	20240809	668000	45.36	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
120	20240809	100851	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	975000	1000	2	0.10	32374096000	33229	24.64	981000	986000	967000	1266000	682000	974000	974272.41	12.80	0	1354	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	693947	80.91	7.06	12	0.05	12051.00	138119.00	986000	20240809	-1.12	668000	20231004	45.96	986000	-1.12	20240809	721000	35.23	20240530	986000	-1.12	20240809	668000	45.96	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
121	20240809	090844	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	971000	-3000	5	-0.31	11911882000	12187	9.04	981000	986000	971000	1266000	682000	974000	977427.26	12.80	0	-821	997333	985666	965333	953666	933333	991500	959500	1779	292000	2500	759720	1000	1	71174000	691100	80.57	7.03	12	0.02	12051.00	138119.00	986000	20240809	-1.52	668000	20231004	45.36	986000	-1.52	20240809	721000	34.67	20240530	986000	-1.52	20240809	668000	45.36	20231004	0.05	N	207940	2500	1779 억	9107111	N	N	345	N	N
122	20240808	160829	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	974000	14000	2	1.46	129181281000	133738	47.61	960000	977000	945000	1248000	672000	960000	965923.62	12.80	0	4807	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	693235	80.82	7.05	12	0.19	12051.00	138119.00	979000	20240807	-0.51	668000	20231004	45.81	979000	-0.51	20240807	721000	35.09	20240530	979000	-0.51	20240807	668000	45.81	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	345	N	N
123	20240808	150840	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	6000	2	0.62	107704296000	111665	39.75	960000	977000	945000	1248000	672000	960000	964534.87	12.80	0	3727	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	687541	80.16	6.99	12	0.16	12051.00	138119.00	979000	20240807	-1.33	668000	20231004	44.61	979000	-1.33	20240807	721000	33.98	20240530	979000	-1.33	20240807	668000	44.61	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
124	20240808	140842	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	968000	8000	2	0.83	97291800000	100885	35.92	960000	977000	945000	1248000	672000	960000	964387.91	12.80	0	959	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	688964	80.33	7.01	12	0.14	12051.00	138119.00	979000	20240807	-1.12	668000	20231004	44.91	979000	-1.12	20240807	721000	34.26	20240530	979000	-1.12	20240807	668000	44.91	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
125	20240808	130841	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	6000	2	0.62	89859639000	93191	33.18	960000	977000	945000	1248000	672000	960000	964257.27	12.80	0	699	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	687541	80.16	6.99	12	0.13	12051.00	138119.00	979000	20240807	-1.33	668000	20231004	44.61	979000	-1.33	20240807	721000	33.98	20240530	979000	-1.33	20240807	668000	44.61	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
126	20240808	120846	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	966000	6000	2	0.62	81156411000	84183	29.97	960000	977000	945000	1248000	672000	960000	964052.70	12.80	0	-646	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	687541	80.16	6.99	12	0.12	12051.00	138119.00	979000	20240807	-1.33	668000	20231004	44.61	979000	-1.33	20240807	721000	33.98	20240530	979000	-1.33	20240807	668000	44.61	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
127	20240808	110839	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	975000	15000	2	1.56	69142093000	71813	25.57	960000	977000	945000	1248000	672000	960000	962811.70	12.80	0	-463	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	693947	80.91	7.06	12	0.10	12051.00	138119.00	979000	20240807	-0.41	668000	20231004	45.96	979000	-0.41	20240807	721000	35.23	20240530	979000	-0.41	20240807	668000	45.96	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
128	20240808	100837	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	964000	4000	2	0.42	47563114000	49572	17.65	960000	972000	945000	1248000	672000	960000	959474.24	12.80	0	-2976	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	686117	79.99	6.98	12	0.07	12051.00	138119.00	979000	20240807	-1.53	668000	20231004	44.31	979000	-1.53	20240807	721000	33.70	20240530	979000	-1.53	20240807	668000	44.31	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
129	20240808	090832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	968000	8000	2	0.83	16920236000	17549	6.25	960000	972000	954000	1248000	672000	960000	964196.78	12.80	0	43	1008666	984332	954666	930332	900666	996500	942500	1779	288000	2500	748800	1000	1	71174000	688964	80.33	7.01	12	0.02	12051.00	138119.00	979000	20240807	-1.12	668000	20231004	44.91	979000	-1.12	20240807	721000	34.26	20240530	979000	-1.12	20240807	668000	44.91	20231004	0.04	N	207940	2500	1779 억	9111334	N	N	1736	N	N
130	20240807	160818	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	960000	32000	2	3.45	267922400000	278928	145.69	927000	979000	925000	1206000	650000	928000	960549.84	12.74	0	37297	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	683270	79.66	6.95	12	0.39	12051.00	138119.00	979000	20240807	-1.94	668000	20231004	43.71	979000	-1.94	20240807	721000	33.15	20240530	979000	-1.94	20240807	668000	43.71	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	1734	N	N
131	20240807	150831	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	953000	25000	2	2.69	238671411000	248282	129.69	927000	979000	925000	1206000	650000	928000	961298.88	12.74	0	37399	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	678288	79.08	6.90	12	0.35	12051.00	138119.00	979000	20240807	-2.66	668000	20231004	42.66	979000	-2.66	20240807	721000	32.18	20240530	979000	-2.66	20240807	668000	42.66	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
132	20240807	140837	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	965000	37000	2	3.99	203320987000	211458	110.45	927000	979000	925000	1206000	650000	928000	961528.05	12.74	0	30670	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	686829	80.08	6.99	12	0.30	12051.00	138119.00	979000	20240807	-1.43	668000	20231004	44.46	979000	-1.43	20240807	721000	33.84	20240530	979000	-1.43	20240807	668000	44.46	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
133	20240807	130830	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	968000	40000	2	4.31	188942054000	196583	102.68	927000	979000	925000	1206000	650000	928000	961140.30	12.74	0	30436	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	688964	80.33	7.01	12	0.28	12051.00	138119.00	979000	20240807	-1.12	668000	20231004	44.91	979000	-1.12	20240807	721000	34.26	20240530	979000	-1.12	20240807	668000	44.91	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
134	20240807	120833	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	971000	43000	2	4.63	163753082000	170724	89.18	927000	974000	925000	1206000	650000	928000	959178.36	12.74	0	20735	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	691100	80.57	7.03	12	0.24	12051.00	138119.00	974000	20240807	-0.31	668000	20231004	45.36	974000	-0.31	20240807	721000	34.67	20240530	974000	-0.31	20240807	668000	45.36	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
135	20240807	110831	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	960000	32000	2	3.45	148837465000	155281	81.11	927000	974000	925000	1206000	650000	928000	958514.65	12.74	0	20346	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	683270	79.66	6.95	12	0.22	12051.00	138119.00	974000	20240807	-1.44	668000	20231004	43.71	974000	-1.44	20240807	721000	33.15	20240530	974000	-1.44	20240807	668000	43.71	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
136	20240807	100825	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	960000	32000	2	3.45	97511029000	102107	53.33	927000	970000	925000	1206000	650000	928000	955002.96	12.74	0	15197	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	683270	79.66	6.95	12	0.14	12051.00	138119.00	970000	20240807	-1.03	668000	20231004	43.71	970000	-1.03	20240807	721000	33.15	20240530	970000	-1.03	20240807	668000	43.71	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
137	20240807	090853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	945000	17000	2	1.83	13390791000	14324	7.48	927000	946000	925000	1206000	650000	928000	934875.89	12.74	0	1310	960666	944332	922666	906332	884666	952500	914500	1779	278000	2500	723840	1000	1	71174000	672594	78.42	6.84	12	0.02	12051.00	138119.00	960000	20240730	-1.56	668000	20231004	41.47	960000	-1.56	20240730	721000	31.07	20240530	960000	-1.56	20240730	668000	41.47	20231004	0.05	N	207940	2500	1779 억	9070273	N	N	4	N	N
138	20240806	160817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	928000	38000	2	4.27	176609119000	190855	75.88	923000	939000	901000	1157000	623000	890000	925356.68	12.70	0	18335	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	660495	77.01	6.72	12	0.27	12051.00	138119.00	960000	20240730	-3.33	668000	20231004	38.92	960000	-3.33	20240730	721000	28.71	20240530	960000	-3.33	20240730	668000	38.92	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	4	N	N
139	20240806	150828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	934000	44000	2	4.94	165591082000	179012	71.18	923000	939000	901000	1157000	623000	890000	925030.77	12.70	0	19793	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	664765	77.50	6.76	12	0.25	12051.00	138119.00	960000	20240730	-2.71	668000	20231004	39.82	960000	-2.71	20240730	721000	29.54	20240530	960000	-2.71	20240730	668000	39.82	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
140	20240806	140824	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	921000	31000	2	3.48	141225985000	152854	60.78	923000	939000	901000	1157000	623000	890000	923930.64	12.70	0	15225	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	655513	76.43	6.67	12	0.21	12051.00	138119.00	960000	20240730	-4.06	668000	20231004	37.87	960000	-4.06	20240730	721000	27.74	20240530	960000	-4.06	20240730	668000	37.87	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
141	20240806	130827	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	929000	39000	2	4.38	127385093000	137879	54.82	923000	939000	901000	1157000	623000	890000	923894.15	12.70	0	14893	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	661206	77.09	6.73	12	0.19	12051.00	138119.00	960000	20240730	-3.23	668000	20231004	39.07	960000	-3.23	20240730	721000	28.85	20240530	960000	-3.23	20240730	668000	39.07	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
142	20240806	120828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	922000	32000	2	3.60	115316527000	124847	49.64	923000	939000	901000	1157000	623000	890000	923666.82	12.70	0	13909	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	656224	76.51	6.68	12	0.18	12051.00	138119.00	960000	20240730	-3.96	668000	20231004	38.02	960000	-3.96	20240730	721000	27.88	20240530	960000	-3.96	20240730	668000	38.02	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
143	20240806	110817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	26000	2	2.92	102391126000	110798	44.05	923000	939000	901000	1157000	623000	890000	924128.94	12.70	0	11500	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	651954	76.01	6.63	12	0.16	12051.00	138119.00	960000	20240730	-4.58	668000	20231004	37.13	960000	-4.58	20240730	721000	27.05	20240530	960000	-4.58	20240730	668000	37.13	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
144	20240806	100817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	934000	44000	2	4.94	79092922000	85499	33.99	923000	939000	901000	1157000	623000	890000	925080.39	12.70	0	12235	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	664765	77.50	6.76	12	0.12	12051.00	138119.00	960000	20240730	-2.71	668000	20231004	39.82	960000	-2.71	20240730	721000	29.54	20240530	960000	-2.71	20240730	668000	39.82	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
145	20240806	090823	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	902000	12000	2	1.35	28256376000	30556	12.15	923000	939000	902000	1157000	623000	890000	924757.74	12.70	0	3184	960000	925000	889000	854000	818000	907000	836000	1779	267000	2500	694200	1000	1	71174000	641989	74.85	6.53	12	0.04	12051.00	138119.00	960000	20240730	-6.04	668000	20231004	35.03	960000	-6.04	20240730	721000	25.10	20240530	960000	-6.04	20240730	668000	35.03	20231004	0.05	N	207940	2500	1779 억	9040747	N	N	2531	N	N
146	20240805	160806	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	890000	-21000	5	-2.31	223392239000	249491	246.75	898000	924000	853000	1184000	638000	911000	895397.10	12.66	0	39090	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	633449	73.85	6.44	12	0.35	12051.00	138119.00	960000	20240730	-7.29	668000	20231004	33.23	960000	-7.29	20240730	721000	23.44	20240530	960000	-7.29	20240730	668000	33.23	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	2531	N	N
147	20240805	150821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	876000	-35000	5	-3.84	198555272000	221375	218.94	898000	924000	853000	1184000	638000	911000	896918.22	12.66	0	37370	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	623484	72.69	6.34	12	0.31	12051.00	138119.00	960000	20240730	-8.75	668000	20231004	31.14	960000	-8.75	20240730	721000	21.50	20240530	960000	-8.75	20240730	668000	31.14	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
148	20240805	140821	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	893000	-18000	5	-1.98	156179761000	173113	171.21	898000	924000	880000	1184000	638000	911000	902183.90	12.66	0	32265	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	635584	74.10	6.47	12	0.24	12051.00	138119.00	960000	20240730	-6.98	668000	20231004	33.68	960000	-6.98	20240730	721000	23.86	20240530	960000	-6.98	20240730	668000	33.68	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
149	20240805	130820	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	892000	-19000	5	-2.09	131686311000	145846	144.24	898000	924000	880000	1184000	638000	911000	902913.42	12.66	0	23854	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	634872	74.02	6.46	12	0.20	12051.00	138119.00	960000	20240730	-7.08	668000	20231004	33.53	960000	-7.08	20240730	721000	23.72	20240530	960000	-7.08	20240730	668000	33.53	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
150	20240805	120816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	909000	-2000	5	-0.22	111669571000	123609	122.25	898000	924000	880000	1184000	638000	911000	903409.71	12.66	0	19922	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	646972	75.43	6.58	12	0.17	12051.00	138119.00	960000	20240730	-5.31	668000	20231004	36.08	960000	-5.31	20240730	721000	26.07	20240530	960000	-5.31	20240730	668000	36.08	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
151	20240805	110815	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	915000	4000	2	0.44	93996736000	104234	103.09	898000	924000	880000	1184000	638000	911000	901785.75	12.66	0	15726	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	651242	75.93	6.62	12	0.15	12051.00	138119.00	960000	20240730	-4.69	668000	20231004	36.98	960000	-4.69	20240730	721000	26.91	20240530	960000	-4.69	20240730	668000	36.98	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
152	20240805	100813	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	913000	2000	2	0.22	59965378000	67003	66.27	898000	914000	880000	1184000	638000	911000	894965.57	12.66	0	8494	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	649819	75.76	6.61	12	0.09	12051.00	138119.00	960000	20240730	-4.90	668000	20231004	36.68	960000	-4.90	20240730	721000	26.63	20240530	960000	-4.90	20240730	668000	36.68	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
153	20240805	090808	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	881000	-30000	5	-3.29	14983162000	16836	16.65	898000	902000	880000	1184000	638000	911000	889947.85	12.66	0	4801	937666	924332	913666	900332	889666	919000	895000	1779	273000	2500	710580	1000	1	71174000	627043	73.11	6.38	12	0.02	12051.00	138119.00	960000	20240730	-8.23	668000	20231004	31.89	960000	-8.23	20240730	721000	22.19	20240530	960000	-8.23	20240730	668000	31.89	20231004	0.05	N	207940	2500	1779 억	9010961	N	N	1399	N	N
154	20240802	160801	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	911000	-14000	5	-1.51	92120206000	100642	69.44	912000	927000	903000	1202000	648000	925000	915331.34	12.63	1920	21941	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	648395	75.60	6.60	12	0.14	12051.00	138119.00	960000	20240730	-5.10	668000	20231004	36.38	960000	-5.10	20240730	721000	26.35	20240530	960000	-5.10	20240730	668000	36.38	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	1399	N	N
155	20240802	150800	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	907000	-18000	5	-1.95	83763331000	91457	63.10	912000	927000	903000	1202000	648000	925000	915874.36	12.63	1920	19548	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	645548	75.26	6.57	12	0.13	12051.00	138119.00	960000	20240730	-5.52	668000	20231004	35.78	960000	-5.52	20240730	721000	25.80	20240530	960000	-5.52	20240730	668000	35.78	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
156	20240802	140804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	-9000	5	-0.97	67619187000	73728	50.87	912000	927000	903000	1202000	648000	925000	917141.47	12.63	1920	15487	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	651954	76.01	6.63	12	0.10	12051.00	138119.00	960000	20240730	-4.58	668000	20231004	37.13	960000	-4.58	20240730	721000	27.05	20240530	960000	-4.58	20240730	668000	37.13	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
157	20240802	130801	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	922000	-3000	5	-0.32	52545670000	57386	39.59	912000	925000	903000	1202000	648000	925000	915649.37	12.63	1920	11994	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	656224	76.51	6.68	12	0.08	12051.00	138119.00	960000	20240730	-3.96	668000	20231004	38.02	960000	-3.96	20240730	721000	27.88	20240530	960000	-3.96	20240730	668000	38.02	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
158	20240802	120802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	917000	-8000	5	-0.86	45592306000	49803	34.36	912000	925000	903000	1202000	648000	925000	915448.59	12.63	1920	8848	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	652666	76.09	6.64	12	0.07	12051.00	138119.00	960000	20240730	-4.48	668000	20231004	37.28	960000	-4.48	20240730	721000	27.18	20240530	960000	-4.48	20240730	668000	37.28	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
159	20240802	110802	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	-9000	5	-0.97	33893855000	37056	25.57	912000	925000	903000	1202000	648000	925000	914659.36	12.63	1920	6532	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	651954	76.01	6.63	12	0.05	12051.00	138119.00	960000	20240730	-4.58	668000	20231004	37.13	960000	-4.58	20240730	721000	27.05	20240530	960000	-4.58	20240730	668000	37.13	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
160	20240802	100757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	916000	-9000	5	-0.97	26309320000	28750	19.84	912000	925000	903000	1202000	648000	925000	915098.86	12.63	1920	5321	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	651954	76.01	6.63	12	0.04	12051.00	138119.00	960000	20240730	-4.58	668000	20231004	37.13	960000	-4.58	20240730	721000	27.05	20240530	960000	-4.58	20240730	668000	37.13	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
161	20240802	090804	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	910000	-15000	5	-1.62	5434023000	5950	4.11	912000	918000	907000	1202000	648000	925000	913235.70	12.63	1920	119	945000	935000	918000	908000	891000	926500	899500	1779	277000	2500	721500	1000	1	71174000	647683	75.51	6.59	12	0.01	12051.00	138119.00	960000	20240730	-5.21	668000	20231004	36.23	960000	-5.21	20240730	721000	26.21	20240530	960000	-5.21	20240730	668000	36.23	20231004	0.06	N	207940	2500	1779 억	8986062	N	N	497	N	N
162	20240801	160757	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	925000	-13000	5	-1.39	131857297000	144393	133.19	928000	928000	901000	1219000	657000	938000	913178.33	12.58	0	27803	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	658360	76.76	6.70	12	0.20	12051.00	138119.00	960000	20240730	-3.65	668000	20231004	38.47	960000	-3.65	20240730	721000	28.29	20240530	960000	-3.65	20240730	668000	38.47	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	497	N	N
163	20240801	150819	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	917000	-21000	5	-2.24	119817411000	131342	121.16	928000	928000	901000	1219000	657000	938000	912254.13	12.58	0	23882	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	652666	76.09	6.64	12	0.18	12051.00	138119.00	960000	20240730	-4.48	668000	20231004	37.28	960000	-4.48	20240730	721000	27.18	20240530	960000	-4.48	20240730	668000	37.28	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
164	20240801	140809	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	913000	-25000	5	-2.67	103138738000	113141	104.37	928000	928000	901000	1219000	657000	938000	911593.55	12.58	0	20983	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	649819	75.76	6.61	12	0.16	12051.00	138119.00	960000	20240730	-4.90	668000	20231004	36.68	960000	-4.90	20240730	721000	26.63	20240530	960000	-4.90	20240730	668000	36.68	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
165	20240801	130800	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	910000	-28000	5	-2.99	90311158000	99072	91.39	928000	928000	901000	1219000	657000	938000	911569.62	12.58	0	15583	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	647683	75.51	6.59	12	0.14	12051.00	138119.00	960000	20240730	-5.21	668000	20231004	36.23	960000	-5.21	20240730	721000	26.21	20240530	960000	-5.21	20240730	668000	36.23	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
166	20240801	120805	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	914000	-24000	5	-2.56	74314379000	81504	75.18	928000	928000	901000	1219000	657000	938000	911786.51	12.58	0	8615	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	650530	75.84	6.62	12	0.11	12051.00	138119.00	960000	20240730	-4.79	668000	20231004	36.83	960000	-4.79	20240730	721000	26.77	20240530	960000	-4.79	20240730	668000	36.83	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
167	20240801	110805	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	911000	-27000	5	-2.88	64404691000	70633	65.15	928000	928000	901000	1219000	657000	938000	911819.69	12.58	0	6532	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	648395	75.60	6.60	12	0.10	12051.00	138119.00	960000	20240730	-5.10	668000	20231004	36.38	960000	-5.10	20240730	721000	26.35	20240530	960000	-5.10	20240730	668000	36.38	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
168	20240801	100801	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	906000	-32000	5	-3.41	50865136000	55718	51.40	928000	928000	901000	1219000	657000	938000	912900.87	12.58	0	2476	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	644836	75.18	6.56	12	0.08	12051.00	138119.00	960000	20240730	-5.62	668000	20231004	35.63	960000	-5.62	20240730	721000	25.66	20240530	960000	-5.62	20240730	668000	35.63	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N
169	20240801	090752	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	917000	-21000	5	-2.24	10941700000	11906	10.98	928000	928000	910000	1219000	657000	938000	918999.24	12.58	0	-1976	969333	953666	939333	923666	909333	946500	916500	1779	281000	2500	731640	1000	1	71174000	652666	76.09	6.64	12	0.02	12051.00	138119.00	960000	20240730	-4.48	668000	20231004	37.28	960000	-4.48	20240730	721000	27.18	20240530	960000	-4.48	20240730	668000	37.28	20231004	0.05	N	207940	2500	1779 억	8951902	N	N	322	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History