KissMeData/128940/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289000	-15000	5	-4.93	25031695000	84460	241.43	310000	310000	288000	395000	213000	304000	296381.59	19.04	-14557	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	37024	25.32	3.72	12	0.66	11415.00	77706.00	377000	20240103	-23.34	256566	20230731	12.64	377000	-23.34	20240103	266000	8.65	20240628	377000	-23.34	20240103	261500	10.52	20230731	0.63	N	128940	2500	320 억	2439022	N	N	126	N	N
3	20240731	150854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289000	-15000	5	-4.93	22227117500	74760	213.70	310000	310000	288000	395000	213000	304000	297312.97	19.04	-13771	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	37024	25.32	3.72	12	0.58	11415.00	77706.00	377000	20240103	-23.34	256566	20230731	12.64	377000	-23.34	20240103	266000	8.65	20240628	377000	-23.34	20240103	261500	10.52	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
4	20240731	140853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	-15500	5	-5.10	19485228000	65282	186.61	310000	310000	288000	395000	213000	304000	298477.80	19.04	-12523	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	36960	25.27	3.71	12	0.51	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	266000	8.46	20240628	377000	-23.47	20240103	261500	10.33	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
5	20240731	130850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292000	-12000	5	-3.95	15398639000	51188	146.32	310000	310000	292000	395000	213000	304000	300825.17	19.04	-11172	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	37408	25.58	3.76	12	0.40	11415.00	77706.00	377000	20240103	-22.55	256566	20230731	13.81	377000	-22.55	20240103	266000	9.77	20240628	377000	-22.55	20240103	261500	11.66	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
6	20240731	120850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297000	-7000	5	-2.30	11123553500	36698	104.90	310000	310000	296500	395000	213000	304000	303110.62	19.04	-6147	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	38049	26.02	3.82	12	0.29	11415.00	77706.00	377000	20240103	-21.22	256566	20230731	15.76	377000	-21.22	20240103	266000	11.65	20240628	377000	-21.22	20240103	261500	13.58	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
7	20240731	110852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-7500	5	-2.47	9940339000	32720	93.53	310000	310000	296500	395000	213000	304000	303800.09	19.04	-5529	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	37985	25.97	3.82	12	0.26	11415.00	77706.00	377000	20240103	-21.35	256566	20230731	15.56	377000	-21.35	20240103	266000	11.47	20240628	377000	-21.35	20240103	261500	13.38	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
8	20240731	100850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-500	5	-0.16	6321945500	20643	59.01	310000	310000	302500	395000	213000	304000	306251.30	19.04	49	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	38881	26.59	3.91	12	0.16	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
9	20240731	090848	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	3500	2	1.15	3064763500	9973	28.51	310000	310000	303500	395000	213000	304000	307306.08	19.04	1007	311666	307832	304166	300332	296666	306000	298500	320	91000	2500	224960	500	1	12810991	39394	26.94	3.96	12	0.08	11415.00	77706.00	377000	20240103	-18.44	256566	20230731	19.85	377000	-18.44	20240103	266000	15.60	20240628	377000	-18.44	20240103	261500	17.59	20230731	0.63	N	128940	2500	320 억	2439022	N	N	164	N	N
10	20240730	160827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	10147522000	33373	81.87	306500	308000	300500	398000	215000	306500	304062.75	19.06	-12762	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.26	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.62	N	128940	2500	320 억	2441776	N	N	164	N	N
11	20240730	150843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-3500	5	-1.14	9074776500	29841	73.21	306500	308000	300500	398000	215000	306500	304103.02	19.06	-11592	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	38817	26.54	3.90	12	0.23	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
12	20240730	140834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	7796960000	25626	62.87	306500	308000	300500	398000	215000	306500	304258.34	19.06	-9943	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.20	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
13	20240730	130839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-3500	5	-1.14	6961939500	22880	56.13	306500	308000	300500	398000	215000	306500	304279.02	19.06	-9001	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	38817	26.54	3.90	12	0.18	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
14	20240730	120831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-3500	5	-1.14	5767401500	18926	46.43	306500	308000	302500	398000	215000	306500	304732.81	19.06	-7111	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	38817	26.54	3.90	12	0.15	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
15	20240730	110839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	-1000	5	-0.33	4785759500	15703	38.52	306500	308000	302500	398000	215000	306500	304765.44	19.06	-5451	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	39138	26.76	3.93	12	0.12	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
16	20240730	100842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	-2000	5	-0.65	3768837000	12366	30.34	306500	308000	302500	398000	215000	306500	304771.90	19.06	-4335	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	39009	26.68	3.92	12	0.10	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
17	20240730	090847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	-1000	5	-0.33	1274838500	4174	10.24	306500	308000	303500	398000	215000	306500	305419.55	19.06	-1832	315166	310832	307666	303332	300166	313000	305500	320	91500	2500	226810	500	1	12810991	39138	26.76	3.93	12	0.03	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.62	N	128940	2500	320 억	2441776	N	N	175	N	N
18	20240729	160826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	2500	2	0.82	12535335000	40590	67.84	305000	312000	304500	395000	213000	304000	308834.14	18.99	1035	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39266	26.85	3.94	12	0.32	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	266000	15.23	20240628	377000	-18.70	20240103	261500	17.21	20230731	0.63	N	128940	2500	320 억	2433441	N	N	175	N	N
19	20240729	150840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	2500	2	0.82	11290445000	36528	61.05	305000	312000	304500	395000	213000	304000	309090.15	18.99	1385	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39266	26.85	3.94	12	0.29	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	266000	15.23	20240628	377000	-18.70	20240103	261500	17.21	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
20	20240729	140844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	3500	2	1.15	10097100500	32642	54.56	305000	312000	304500	395000	213000	304000	309328.49	18.99	2117	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39394	26.94	3.96	12	0.25	11415.00	77706.00	377000	20240103	-18.44	256566	20230731	19.85	377000	-18.44	20240103	266000	15.60	20240628	377000	-18.44	20240103	261500	17.59	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
21	20240729	130845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	4500	2	1.48	8831972000	28540	47.70	305000	312000	304500	395000	213000	304000	309459.43	18.99	3280	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39522	27.03	3.97	12	0.22	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	266000	15.98	20240628	377000	-18.17	20240103	261500	17.97	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
22	20240729	120841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	5500	2	1.81	7772017000	25109	41.97	305000	312000	304500	395000	213000	304000	309531.12	18.99	3852	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39650	27.11	3.98	12	0.20	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	266000	16.35	20240628	377000	-17.90	20240103	261500	18.36	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
23	20240729	110833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	6500	2	2.14	6754780500	21823	36.47	305000	312000	304500	395000	213000	304000	309525.75	18.99	4367	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39778	27.20	4.00	12	0.17	11415.00	77706.00	377000	20240103	-17.64	256566	20230731	21.02	377000	-17.64	20240103	266000	16.73	20240628	377000	-17.64	20240103	261500	18.74	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
24	20240729	100831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310500	6500	2	2.14	4923992500	15914	26.60	305000	312000	304500	395000	213000	304000	309412.62	18.99	3884	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39778	27.20	4.00	12	0.12	11415.00	77706.00	377000	20240103	-17.64	256566	20230731	21.02	377000	-17.64	20240103	266000	16.73	20240628	377000	-17.64	20240103	261500	18.74	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
25	20240729	090831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	5500	2	1.81	1082749500	3510	5.87	305000	311000	304500	395000	213000	304000	308475.64	18.99	777	318000	311000	306500	299500	295000	308750	297250	320	91000	2500	224960	500	1	12810991	39650	27.11	3.98	12	0.03	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	266000	16.35	20240628	377000	-17.90	20240103	261500	18.36	20230731	0.63	N	128940	2500	320 억	2433441	N	N	2486	N	N
26	20240726	160819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-1000	5	-0.33	18364612000	59684	71.42	309500	313500	302000	396500	213500	305000	307703.40	18.91	5871	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	38945	26.63	3.91	12	0.47	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.64	N	128940	2500	320 억	2422834	N	N	2486	N	N
27	20240726	150826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-1000	5	-0.33	16506589500	53558	64.09	309500	313500	302500	396500	213500	305000	308200.56	18.91	3999	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	38945	26.63	3.91	12	0.42	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
28	20240726	140827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	500	2	0.16	13988831000	45282	54.19	309500	313500	303500	396500	213500	305000	308927.40	18.91	3263	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39138	26.76	3.93	12	0.35	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
29	20240726	130828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	500	2	0.16	12767306500	41280	49.40	309500	313500	303500	396500	213500	305000	309286.04	18.91	3274	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39138	26.76	3.93	12	0.32	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
30	20240726	120830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	500	2	0.16	11628777000	37545	44.93	309500	313500	305500	396500	213500	305000	309729.68	18.91	4201	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39138	26.76	3.93	12	0.29	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
31	20240726	110832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	2500	2	0.82	10218256000	32940	39.42	309500	313500	306500	396500	213500	305000	310208.93	18.91	5613	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39394	26.94	3.96	12	0.26	11415.00	77706.00	377000	20240103	-18.44	256566	20230731	19.85	377000	-18.44	20240103	266000	15.60	20240628	377000	-18.44	20240103	261500	17.59	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
32	20240726	100826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	4500	2	1.48	8077476500	25995	31.11	309500	313500	307000	396500	213500	305000	310733.03	18.91	6330	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39650	27.11	3.98	12	0.20	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	266000	16.35	20240628	377000	-17.90	20240103	261500	18.36	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
33	20240726	090822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	5000	2	1.64	1344269000	4343	5.20	309500	310500	307000	396500	213500	305000	309530.66	18.91	731	318000	311500	307000	300500	296000	314750	303750	320	91500	2500	225700	500	1	12810991	39714	27.16	3.99	12	0.03	11415.00	77706.00	377000	20240103	-17.77	256566	20230731	20.83	377000	-17.77	20240103	266000	16.54	20240628	377000	-17.77	20240103	261500	18.55	20230731	0.64	N	128940	2500	320 억	2422834	N	N	168	N	N
34	20240725	160823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	-1000	5	-0.33	25757765000	83342	202.68	303000	313500	302500	397500	214500	306000	309064.17	18.94	-3788	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39074	26.72	3.93	12	0.65	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.64	N	128940	2500	320 억	2426660	N	N	168	N	N
35	20240725	150833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	-500	5	-0.16	24645091500	79696	193.82	303000	313500	302500	397500	214500	306000	309238.87	18.94	-3985	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39138	26.76	3.93	12	0.62	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
36	20240725	140832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	2500	2	0.82	22003933500	71078	172.86	303000	313500	302500	397500	214500	306000	309574.61	18.94	-2999	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39522	27.03	3.97	12	0.55	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	266000	15.98	20240628	377000	-18.17	20240103	261500	17.97	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
37	20240725	130825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309000	3000	2	0.98	20134495500	65015	158.11	303000	313500	302500	397500	214500	306000	309690.17	18.94	-1098	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39586	27.07	3.98	12	0.51	11415.00	77706.00	377000	20240103	-18.04	256566	20230731	20.44	377000	-18.04	20240103	266000	16.17	20240628	377000	-18.04	20240103	261500	18.16	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
38	20240725	120831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	3500	2	1.14	18326859500	59173	143.91	303000	313500	302500	397500	214500	306000	309716.77	18.94	973	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39650	27.11	3.98	12	0.46	11415.00	77706.00	377000	20240103	-17.90	256566	20230731	20.63	377000	-17.90	20240103	266000	16.35	20240628	377000	-17.90	20240103	261500	18.36	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
39	20240725	110826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	5000	2	1.63	16205347000	52309	127.21	303000	313500	302500	397500	214500	306000	309800.58	18.94	3717	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39842	27.24	4.00	12	0.41	11415.00	77706.00	377000	20240103	-17.51	256566	20230731	21.22	377000	-17.51	20240103	266000	16.92	20240628	377000	-17.51	20240103	261500	18.93	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
40	20240725	100822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308500	2500	2	0.82	10019498500	32426	78.86	303000	311500	302500	397500	214500	306000	308996.10	18.94	-215	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39522	27.03	3.97	12	0.25	11415.00	77706.00	377000	20240103	-18.17	256566	20230731	20.24	377000	-18.17	20240103	266000	15.98	20240628	377000	-18.17	20240103	261500	17.97	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
41	20240725	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	4000	2	1.31	2079903500	6789	16.51	303000	310500	302500	397500	214500	306000	306363.91	18.94	3210	313000	309500	303000	299500	293000	311250	301250	320	91500	2500	226440	500	1	12810991	39714	27.16	3.99	12	0.05	11415.00	77706.00	377000	20240103	-17.77	256566	20230731	20.83	377000	-17.77	20240103	266000	16.54	20240628	377000	-17.77	20240103	261500	18.55	20230731	0.64	N	128940	2500	320 억	2426660	N	N	689	N	N
42	20240724	160817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	8500	2	2.86	12414523000	40907	113.81	297500	306500	296500	386500	208500	297500	303481.20	18.90	2275	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	39202	26.81	3.94	12	0.32	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	266000	15.04	20240628	377000	-18.83	20240103	261500	17.02	20230731	0.64	N	128940	2500	320 억	2420648	N	N	688	N	N
43	20240724	150830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	7500	2	2.52	11343697000	37406	104.07	297500	306500	296500	386500	208500	297500	303258.76	18.90	2122	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	39074	26.72	3.93	12	0.29	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
44	20240724	140825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	7000	2	2.35	9270690500	30609	85.16	297500	306500	296500	386500	208500	297500	302874.66	18.90	2439	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	39009	26.68	3.92	12	0.24	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
45	20240724	130829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	6000	2	2.02	7420712000	24514	68.20	297500	306500	296500	386500	208500	297500	302713.23	18.90	2412	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	38881	26.59	3.91	12	0.19	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
46	20240724	120829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	5000	2	1.68	6755279000	22317	62.09	297500	306500	296500	386500	208500	297500	302696.55	18.90	2550	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	38753	26.50	3.89	12	0.17	11415.00	77706.00	377000	20240103	-19.76	256566	20230731	17.90	377000	-19.76	20240103	266000	13.72	20240628	377000	-19.76	20240103	261500	15.68	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
47	20240724	110825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	6000	2	2.02	5721918500	18900	52.58	297500	306500	296500	386500	208500	297500	302747.01	18.90	3182	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	38881	26.59	3.91	12	0.15	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
48	20240724	100849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	6000	2	2.02	3704405500	12274	34.15	297500	305000	296500	386500	208500	297500	301809.15	18.90	555	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	38881	26.59	3.91	12	0.10	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
49	20240724	090818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	3000	2	1.01	678179000	2268	6.31	297500	301500	296500	386500	208500	297500	299020.72	18.90	159	306500	302000	299500	295000	292500	300750	293750	320	89000	2500	220150	500	1	12810991	38497	26.33	3.87	12	0.02	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	266000	12.97	20240628	377000	-20.29	20240103	261500	14.91	20230731	0.64	N	128940	2500	320 억	2420648	N	N	334	N	N
50	20240723	160815	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297500	-3000	5	-1.00	10701942000	35656	168.44	300000	304000	297000	390500	210500	300500	300153.07	18.92	-7126	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38113	26.06	3.83	12	0.28	11415.00	77706.00	377000	20240103	-21.09	256566	20230731	15.95	377000	-21.09	20240103	266000	11.84	20240628	377000	-21.09	20240103	261500	13.77	20230731	0.65	N	128940	2500	320 억	2423482	N	N	334	N	N
51	20240723	150831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	-2000	5	-0.67	9456464000	31473	148.68	300000	304000	297000	390500	210500	300500	300462.75	18.92	-5952	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38241	26.15	3.84	12	0.25	11415.00	77706.00	377000	20240103	-20.82	256566	20230731	16.34	377000	-20.82	20240103	266000	12.22	20240628	377000	-20.82	20240103	261500	14.15	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
52	20240723	140817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-500	5	-0.17	8063010000	26807	126.64	300000	304000	297000	390500	210500	300500	300780.02	18.92	-4304	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38433	26.28	3.86	12	0.21	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	266000	12.78	20240628	377000	-20.42	20240103	261500	14.72	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
53	20240723	130813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	500	2	0.17	7090720500	23566	111.33	300000	304000	297000	390500	210500	300500	300887.74	18.92	-3028	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38561	26.37	3.87	12	0.18	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
54	20240723	120819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-500	5	-0.17	6610218500	21964	103.76	300000	304000	297000	390500	210500	300500	300956.95	18.92	-2722	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38433	26.28	3.86	12	0.17	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	266000	12.78	20240628	377000	-20.42	20240103	261500	14.72	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
55	20240723	110821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	2000	2	0.67	5738119000	19072	90.10	300000	304000	297000	390500	210500	300500	300866.14	18.92	-1666	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38753	26.50	3.89	12	0.15	11415.00	77706.00	377000	20240103	-19.76	256566	20230731	17.90	377000	-19.76	20240103	266000	13.72	20240628	377000	-19.76	20240103	261500	15.68	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
56	20240723	100816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	3000	2	1.00	3275856500	10927	51.62	300000	303500	297000	390500	210500	300500	299794.68	18.92	-1903	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38881	26.59	3.91	12	0.09	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
57	20240723	090823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	500	2	0.17	279071500	930	4.39	300000	302000	299000	390500	210500	300500	300076.88	18.92	-367	307500	304000	300500	297000	293500	302250	295250	320	90000	2500	222370	500	1	12810991	38561	26.37	3.87	12	0.01	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.65	N	128940	2500	320 억	2423482	N	N	259	N	N
58	20240722	160811	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-2500	5	-0.83	6247324000	20804	100.59	303000	304000	297000	393500	212500	303000	300293.32	18.91	-900	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38497	26.33	3.87	12	0.16	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	266000	12.97	20240628	377000	-20.29	20240103	261500	14.91	20230731	0.66	N	128940	2500	320 억	2422556	N	N	259	N	N
59	20240722	150817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-2000	5	-0.66	5409702000	18018	87.12	303000	304000	297000	393500	212500	303000	300238.15	18.91	-372	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38561	26.37	3.87	12	0.14	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
60	20240722	140822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-2000	5	-0.66	4805099000	16011	77.42	303000	304000	297000	393500	212500	303000	300111.64	18.91	-167	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38561	26.37	3.87	12	0.12	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
61	20240722	130818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-3000	5	-0.99	4436400000	14785	71.49	303000	304000	297000	393500	212500	303000	300060.08	18.91	-111	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38433	26.28	3.86	12	0.12	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	266000	12.78	20240628	377000	-20.42	20240103	261500	14.72	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
62	20240722	120816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	-500	5	-0.17	4057361000	13528	65.41	303000	304000	297000	393500	212500	303000	299922.29	18.91	-56	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38753	26.50	3.89	12	0.11	11415.00	77706.00	377000	20240103	-19.76	256566	20230731	17.90	377000	-19.76	20240103	266000	13.72	20240628	377000	-19.76	20240103	261500	15.68	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
63	20240722	110814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297500	-5500	5	-1.82	3087243000	10302	49.81	303000	304000	297000	393500	212500	303000	299672.85	18.91	-599	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38113	26.06	3.83	12	0.08	11415.00	77706.00	377000	20240103	-21.09	256566	20230731	15.95	377000	-21.09	20240103	266000	11.84	20240628	377000	-21.09	20240103	261500	13.77	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
64	20240722	100817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-1500	5	-0.50	1415255000	4694	22.70	303000	304000	299500	393500	212500	303000	301501.71	18.91	454	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38625	26.41	3.88	12	0.04	11415.00	77706.00	377000	20240103	-20.03	256566	20230731	17.51	377000	-20.03	20240103	266000	13.35	20240628	377000	-20.03	20240103	261500	15.30	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
65	20240722	090817	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	0	3	0.00	254928500	844	4.08	303000	303500	300500	393500	212500	303000	302043.45	18.91	122	310000	306500	302500	299000	295000	304500	297000	320	90500	2500	224220	500	1	12810991	38817	26.54	3.90	12	0.01	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.66	N	128940	2500	320 억	2422556	N	N	462	N	N
66	20240719	160755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-4000	5	-1.30	6182139500	20511	53.86	304000	306000	298500	399000	215000	307000	301404.96	18.90	454	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38817	26.54	3.90	12	0.16	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.64	N	128940	2500	320 억	2420981	N	N	462	N	N
67	20240719	150803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-3500	5	-1.14	5724598500	19000	49.89	304000	306000	298500	399000	215000	307000	301294.66	18.90	239	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38881	26.59	3.91	12	0.15	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
68	20240719	140807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-5500	5	-1.79	4914929500	16324	42.86	304000	306000	298500	399000	215000	307000	301086.10	18.90	173	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38625	26.41	3.88	12	0.13	11415.00	77706.00	377000	20240103	-20.03	256566	20230731	17.51	377000	-20.03	20240103	266000	13.35	20240628	377000	-20.03	20240103	261500	15.30	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
69	20240719	130758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-7000	5	-2.28	4486839000	14902	39.13	304000	306000	298500	399000	215000	307000	301089.72	18.90	-256	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38433	26.28	3.86	12	0.12	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	266000	12.78	20240628	377000	-20.42	20240103	261500	14.72	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
70	20240719	120758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-5500	5	-1.79	4150614500	13783	36.19	304000	306000	298500	399000	215000	307000	301140.14	18.90	-128	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38625	26.41	3.88	12	0.11	11415.00	77706.00	377000	20240103	-20.03	256566	20230731	17.51	377000	-20.03	20240103	266000	13.35	20240628	377000	-20.03	20240103	261500	15.30	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
71	20240719	110806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-6500	5	-2.12	3643078500	12095	31.76	304000	306000	298500	399000	215000	307000	301205.33	18.90	-307	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38497	26.33	3.87	12	0.09	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	266000	12.97	20240628	377000	-20.29	20240103	261500	14.91	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
72	20240719	100719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-6000	5	-1.95	2853949000	9467	24.86	304000	306000	298500	399000	215000	307000	301462.87	18.90	442	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38561	26.37	3.87	12	0.07	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
73	20240719	090812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	-5000	5	-1.63	620746000	2047	5.37	304000	306000	301500	399000	215000	307000	303246.70	18.90	-200	312666	309832	306166	303332	299666	310250	303750	320	92000	2500	227180	500	1	12810991	38689	26.46	3.89	12	0.02	11415.00	77706.00	377000	20240103	-19.89	256566	20230731	17.71	377000	-19.89	20240103	266000	13.53	20240628	377000	-19.89	20240103	261500	15.49	20230731	0.64	N	128940	2500	320 억	2420981	N	N	214	N	N
74	20240718	160750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	2500	2	0.82	11568524500	37885	98.97	307000	309000	302500	395500	213500	304500	305352.01	18.87	669	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39330	26.89	3.95	12	0.30	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	266000	15.41	20240628	377000	-18.57	20240103	261500	17.40	20230731	0.66	N	128940	2500	320 억	2416980	N	N	214	N	N
75	20240718	150758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	0	3	0.00	9482094500	31074	81.17	307000	309000	302500	395500	213500	304500	305145.60	18.87	-887	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39009	26.68	3.92	12	0.24	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
76	20240718	140752	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	8399992500	27510	71.86	307000	309000	302500	395500	213500	304500	305343.24	18.87	-2071	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	38945	26.63	3.91	12	0.21	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
77	20240718	130753	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	0	3	0.00	7205761500	23575	61.58	307000	309000	303000	395500	213500	304500	305652.66	18.87	-1668	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39009	26.68	3.92	12	0.18	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
78	20240718	120755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	500	2	0.16	6809520500	22275	58.19	307000	309000	303000	395500	213500	304500	305702.38	18.87	-1763	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39074	26.72	3.93	12	0.17	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
79	20240718	110759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	500	2	0.16	6076849500	19866	51.90	307000	309000	303500	395500	213500	304500	305891.95	18.87	-1499	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39074	26.72	3.93	12	0.16	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
80	20240718	100801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	1500	2	0.49	4787410000	15637	40.85	307000	309000	303500	395500	213500	304500	306159.11	18.87	-1810	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39202	26.81	3.94	12	0.12	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	266000	15.04	20240628	377000	-18.83	20240103	261500	17.02	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
81	20240718	090801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	500	2	0.16	1971557500	6442	16.83	307000	308000	303500	395500	213500	304500	306047.42	18.87	-651	311833	308166	302833	299166	293833	310000	301000	320	91000	2500	225330	500	1	12810991	39074	26.72	3.93	12	0.05	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.66	N	128940	2500	320 억	2416980	N	N	624	N	N
82	20240717	160832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	5500	2	1.84	11594006000	38144	96.08	301000	306500	297500	388500	209500	299000	303952.95	18.81	3241	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39009	26.68	3.92	12	0.30	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.67	N	128940	2500	320 억	2410009	N	N	624	N	N
83	20240717	150837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	5000	2	1.67	10158243000	33424	84.19	301000	306500	297500	388500	209500	299000	303920.77	18.81	2009	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	38945	26.63	3.91	12	0.26	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
84	20240717	140833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	5500	2	1.84	7943971000	26152	65.87	301000	306500	297500	388500	209500	299000	303761.69	18.81	2747	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39009	26.68	3.92	12	0.20	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
85	20240717	130833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	6000	2	2.01	6186284500	20404	51.39	301000	306500	297500	388500	209500	299000	303190.00	18.81	1187	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39074	26.72	3.93	12	0.16	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
86	20240717	120834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	6000	2	2.01	5232798500	17273	43.51	301000	306500	297500	388500	209500	299000	302946.94	18.81	895	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39074	26.72	3.93	12	0.13	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
87	20240717	110834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	6000	2	2.01	4297623000	14210	35.79	301000	306500	297500	388500	209500	299000	302436.77	18.81	1052	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39074	26.72	3.93	12	0.11	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
88	20240717	100833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	6500	2	2.17	3066730000	10171	25.62	301000	305500	297500	388500	209500	299000	301517.31	18.81	978	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	39138	26.76	3.93	12	0.08	11415.00	77706.00	377000	20240103	-18.97	256566	20230731	19.07	377000	-18.97	20240103	266000	14.85	20240628	377000	-18.97	20240103	261500	16.83	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
89	20240717	090655	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	1000	2	0.33	553969000	1850	4.66	301000	301000	297500	388500	209500	299000	299442.94	18.81	-33	309333	304166	299833	294666	290333	302000	292500	320	89500	2500	221260	500	1	12810991	38433	26.28	3.86	12	0.01	11415.00	77706.00	377000	20240103	-20.42	256566	20230731	16.93	377000	-20.42	20240103	266000	12.78	20240628	377000	-20.42	20240103	261500	14.72	20230731	0.67	N	128940	2500	320 억	2410009	N	N	63	N	N
90	20240716	160835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	-5000	5	-1.64	11840298000	39576	87.88	303500	305000	295500	395000	213000	304000	299179.42	18.79	2480	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38305	26.19	3.85	12	0.31	11415.00	77706.00	377000	20240103	-20.69	256566	20230731	16.54	377000	-20.69	20240103	266000	12.41	20240628	377000	-20.69	20240103	261500	14.34	20230731	0.67	N	128940	2500	320 억	2407568	N	N	63	N	N
91	20240716	150844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-4500	5	-1.48	10967581500	36660	81.40	303500	305000	295500	395000	213000	304000	299170.25	18.79	1801	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38369	26.24	3.85	12	0.29	11415.00	77706.00	377000	20240103	-20.56	256566	20230731	16.73	377000	-20.56	20240103	266000	12.59	20240628	377000	-20.56	20240103	261500	14.53	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
92	20240716	140841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-3500	5	-1.15	9542549000	31907	70.85	303500	305000	295500	395000	213000	304000	299073.84	18.79	432	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38497	26.33	3.87	12	0.25	11415.00	77706.00	377000	20240103	-20.29	256566	20230731	17.12	377000	-20.29	20240103	266000	12.97	20240628	377000	-20.29	20240103	261500	14.91	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
93	20240716	130841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-3000	5	-0.99	8668712500	28995	64.38	303500	305000	295500	395000	213000	304000	298972.67	18.79	886	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38561	26.37	3.87	12	0.23	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
94	20240716	120839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	-5000	5	-1.64	7407304500	24798	55.06	303500	305000	295500	395000	213000	304000	298705.72	18.79	243	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38305	26.19	3.85	12	0.19	11415.00	77706.00	377000	20240103	-20.69	256566	20230731	16.54	377000	-20.69	20240103	266000	12.41	20240628	377000	-20.69	20240103	261500	14.34	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
95	20240716	110839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-7500	5	-2.47	6188759000	20712	45.99	303500	305000	295500	395000	213000	304000	298800.65	18.79	-230	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	37985	25.97	3.82	12	0.16	11415.00	77706.00	377000	20240103	-21.35	256566	20230731	15.56	377000	-21.35	20240103	266000	11.47	20240628	377000	-21.35	20240103	261500	13.38	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
96	20240716	100840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-7500	5	-2.47	4832151500	16138	35.83	303500	305000	295500	395000	213000	304000	299426.91	18.79	-205	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	37985	25.97	3.82	12	0.13	11415.00	77706.00	377000	20240103	-21.35	256566	20230731	15.56	377000	-21.35	20240103	266000	11.47	20240628	377000	-21.35	20240103	261500	13.38	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
97	20240716	090838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-3000	5	-0.99	921955000	3048	6.77	303500	305000	301000	395000	213000	304000	302478.67	18.79	-479	314000	309000	306000	301000	298000	307500	299500	320	91000	2500	224960	500	1	12810991	38561	26.37	3.87	12	0.02	11415.00	77706.00	377000	20240103	-20.16	256566	20230731	17.32	377000	-20.16	20240103	266000	13.16	20240628	377000	-20.16	20240103	261500	15.11	20230731	0.67	N	128940	2500	320 억	2407568	N	N	272	N	N
98	20240715	160825	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	13687845000	44769	82.16	310000	311000	303000	398000	215000	306500	305745.66	18.81	-6918	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.35	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.69	N	128940	2500	320 억	2409756	N	N	272	N	N
99	20240715	150832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	12427933000	40625	74.56	310000	311000	303000	398000	215000	306500	305918.22	18.81	-6265	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.32	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
100	20240715	140830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-3000	5	-0.98	10744267500	35088	64.40	310000	311000	303000	398000	215000	306500	306209.10	18.81	-5326	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38881	26.59	3.91	12	0.27	11415.00	77706.00	377000	20240103	-19.50	256566	20230731	18.29	377000	-19.50	20240103	266000	14.10	20240628	377000	-19.50	20240103	261500	16.06	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
101	20240715	130831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	9420318500	30737	56.41	310000	311000	303000	398000	215000	306500	306481.39	18.81	-4864	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.24	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
102	20240715	120830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	8656013000	28220	51.79	310000	311000	303000	398000	215000	306500	306733.35	18.81	-4334	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.22	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
103	20240715	110829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	-2000	5	-0.65	7894059500	25715	47.19	310000	311000	303000	398000	215000	306500	306982.84	18.81	-4105	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	39009	26.68	3.92	12	0.20	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
104	20240715	100830	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	6597268000	21453	39.37	310000	311000	303500	398000	215000	306500	307522.36	18.81	-4285	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	38945	26.63	3.91	12	0.17	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
105	20240715	090831	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	1500	2	0.49	3339942000	10781	19.79	310000	311000	308000	398000	215000	306500	309801.66	18.81	-1485	315166	310832	304666	300332	294166	313000	302500	320	91500	2500	226810	500	1	12810991	39458	26.98	3.96	12	0.08	11415.00	77706.00	377000	20240103	-18.30	256566	20230731	20.05	377000	-18.30	20240103	266000	15.79	20240628	377000	-18.30	20240103	261500	17.78	20230731	0.69	N	128940	2500	320 억	2409756	N	N	245	N	N
106	20240712	160823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	2500	2	0.82	16591038000	54344	49.73	301500	309000	298500	395000	213000	304000	305296.26	18.76	-2117	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39266	26.85	3.94	12	0.42	11415.00	77706.00	377000	20240103	-18.70	256566	20230731	19.46	377000	-18.70	20240103	266000	15.23	20240628	377000	-18.70	20240103	261500	17.21	20230731	0.71	N	128940	2500	320 억	2402831	N	N	245	N	N
107	20240712	150829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	3000	2	0.99	15448281500	50615	46.32	301500	309000	298500	395000	213000	304000	305211.55	18.76	-1937	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39330	26.89	3.95	12	0.40	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	266000	15.41	20240628	377000	-18.57	20240103	261500	17.40	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
108	20240712	140832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	3500	2	1.15	12120250000	39793	36.41	301500	308000	298500	395000	213000	304000	304582.48	18.76	-1992	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39394	26.94	3.96	12	0.31	11415.00	77706.00	377000	20240103	-18.44	256566	20230731	19.85	377000	-18.44	20240103	266000	15.60	20240628	377000	-18.44	20240103	261500	17.59	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
109	20240712	130826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	500	2	0.16	9733540500	32007	29.29	301500	308000	298500	395000	213000	304000	304106.62	18.76	-1907	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39009	26.68	3.92	12	0.25	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
110	20240712	120828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	500	2	0.16	8925293000	29353	26.86	301500	308000	298500	395000	213000	304000	304067.49	18.76	-1219	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39009	26.68	3.92	12	0.23	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
111	20240712	110824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	500	2	0.16	7218904500	23779	21.76	301500	307500	298500	395000	213000	304000	303583.17	18.76	-1358	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	39009	26.68	3.92	12	0.19	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
112	20240712	100827	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-2500	5	-0.82	5173745000	17042	15.60	301500	307500	298500	395000	213000	304000	303587.88	18.76	-921	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	38625	26.41	3.88	12	0.13	11415.00	77706.00	377000	20240103	-20.03	256566	20230731	17.51	377000	-20.03	20240103	266000	13.35	20240628	377000	-20.03	20240103	261500	15.30	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
113	20240712	090823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	0	3	0.00	1281404000	4240	3.88	301500	305500	298500	395000	213000	304000	302217.50	18.76	633	315000	309500	304500	299000	294000	307000	296500	320	91000	2500	224960	500	1	12810991	38945	26.63	3.91	12	0.03	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.71	N	128940	2500	320 억	2402831	N	N	168	N	N
114	20240711	160820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	2000	2	0.66	33272306000	109098	89.99	305500	310000	299500	392500	211500	302000	304976.48	18.84	-28245	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	38945	26.63	3.91	12	0.85	11415.00	77706.00	377000	20240103	-19.36	256566	20230731	18.49	377000	-19.36	20240103	266000	14.29	20240628	377000	-19.36	20240103	261500	16.25	20230731	0.70	N	128940	2500	320 억	2413729	N	N	168	N	N
115	20240711	150826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	500	2	0.17	30079216000	98579	81.32	305500	310000	299500	392500	211500	302000	305128.03	18.84	-21852	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	38753	26.50	3.89	12	0.77	11415.00	77706.00	377000	20240103	-19.76	256566	20230731	17.90	377000	-19.76	20240103	266000	13.72	20240628	377000	-19.76	20240103	261500	15.68	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
116	20240711	140826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	0	3	0.00	27786509500	90998	75.06	305500	310000	299500	392500	211500	302000	305352.97	18.84	-19589	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	38689	26.46	3.89	12	0.71	11415.00	77706.00	377000	20240103	-19.89	256566	20230731	17.71	377000	-19.89	20240103	266000	13.53	20240628	377000	-19.89	20240103	261500	15.49	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
117	20240711	130824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	3000	2	0.99	25345173000	82938	68.41	305500	310000	299500	392500	211500	302000	305591.80	18.84	-17894	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	39074	26.72	3.93	12	0.65	11415.00	77706.00	377000	20240103	-19.10	256566	20230731	18.88	377000	-19.10	20240103	266000	14.66	20240628	377000	-19.10	20240103	261500	16.63	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
118	20240711	120824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	4000	2	1.32	23689719500	77516	63.94	305500	310000	299500	392500	211500	302000	305610.71	18.84	-17670	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	39202	26.81	3.94	12	0.61	11415.00	77706.00	377000	20240103	-18.83	256566	20230731	19.27	377000	-18.83	20240103	266000	15.04	20240628	377000	-18.83	20240103	261500	17.02	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
119	20240711	110821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307000	5000	2	1.66	20837366500	68227	56.28	305500	310000	299500	392500	211500	302000	305412.32	18.84	-13952	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	39330	26.89	3.95	12	0.53	11415.00	77706.00	377000	20240103	-18.57	256566	20230731	19.66	377000	-18.57	20240103	266000	15.41	20240628	377000	-18.57	20240103	261500	17.40	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
120	20240711	100823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	2500	2	0.83	16178608500	52966	43.69	305500	310000	299500	392500	211500	302000	305452.71	18.84	-9263	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	39009	26.68	3.92	12	0.41	11415.00	77706.00	377000	20240103	-19.23	256566	20230731	18.68	377000	-19.23	20240103	266000	14.47	20240628	377000	-19.23	20240103	261500	16.44	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
121	20240711	090821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	1000	2	0.33	3283977000	10834	8.94	305500	305500	299500	392500	211500	302000	303117.69	18.84	-3083	317000	309500	295500	288000	274000	313250	291750	320	90500	2500	223480	500	1	12810991	38817	26.54	3.90	12	0.08	11415.00	77706.00	377000	20240103	-19.63	256566	20230731	18.10	377000	-19.63	20240103	266000	13.91	20240628	377000	-19.63	20240103	261500	15.87	20230731	0.70	N	128940	2500	320 억	2413729	N	N	2489	N	N
122	20240710	160819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	18500	2	6.53	35381498000	119762	326.66	283000	303000	281500	368500	198500	283500	295416.36	18.63	7588	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	38689	26.46	3.89	12	0.93	11415.00	77706.00	377000	20240103	-19.89	256566	20230731	17.71	377000	-19.89	20240103	266000	13.53	20240628	377000	-19.89	20240103	261500	15.49	20230731	0.67	N	128940	2500	320 억	2386629	N	N	2489	N	N
123	20240710	150821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	19000	2	6.70	32696474000	110869	302.40	283000	303000	281500	368500	198500	283500	294910.88	18.63	8945	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	38753	26.50	3.89	12	0.87	11415.00	77706.00	377000	20240103	-19.76	256566	20230731	17.90	377000	-19.76	20240103	266000	13.72	20240628	377000	-19.76	20240103	261500	15.68	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
124	20240710	140820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	16000	2	5.64	22995036000	78673	214.58	283000	299500	281500	368500	198500	283500	292286.25	18.63	9370	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	38369	26.24	3.85	12	0.61	11415.00	77706.00	377000	20240103	-20.56	256566	20230731	16.73	377000	-20.56	20240103	266000	12.59	20240628	377000	-20.56	20240103	261500	14.53	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
125	20240710	130820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	11500	2	4.06	16226456000	55892	152.45	283000	296000	281500	368500	198500	283500	290318.04	18.63	8588	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	37792	25.84	3.80	12	0.44	11415.00	77706.00	377000	20240103	-21.75	256566	20230731	14.98	377000	-21.75	20240103	266000	10.90	20240628	377000	-21.75	20240103	261500	12.81	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
126	20240710	120819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291500	8000	2	2.82	9912125500	34392	93.81	283000	292500	281500	368500	198500	283500	288210.21	18.63	6579	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	37344	25.54	3.75	12	0.27	11415.00	77706.00	377000	20240103	-22.68	256566	20230731	13.62	377000	-22.68	20240103	266000	9.59	20240628	377000	-22.68	20240103	261500	11.47	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
127	20240710	110820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	290000	6500	2	2.29	7997921500	27783	75.78	283000	292500	281500	368500	198500	283500	287871.05	18.63	7234	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	37152	25.41	3.73	12	0.22	11415.00	77706.00	377000	20240103	-23.08	256566	20230731	13.03	377000	-23.08	20240103	266000	9.02	20240628	377000	-23.08	20240103	261500	10.90	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
128	20240710	100815	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	3000	2	1.06	3224097000	11294	30.80	283000	288000	281500	368500	198500	283500	285469.90	18.63	1398	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	36703	25.10	3.69	12	0.09	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
129	20240710	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	-500	5	-0.18	655237500	2313	6.31	283000	285000	281500	368500	198500	283500	283284.70	18.63	-602	290166	286832	284166	280832	278166	288500	282500	320	85000	2500	209790	500	1	12810991	36255	24.79	3.64	12	0.02	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	266000	6.39	20240628	377000	-24.93	20240103	261500	8.22	20230731	0.67	N	128940	2500	320 억	2386629	N	N	1837	N	N
130	20240709	160816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	3500	2	1.25	10321614000	36376	65.78	282500	287500	281500	364000	196000	280000	283748.38	18.57	6992	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36319	24.84	3.65	12	0.28	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	266000	6.58	20240628	377000	-24.80	20240103	261500	8.41	20230731	0.68	N	128940	2500	320 억	2379555	N	N	1837	N	N
131	20240709	150819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	2500	2	0.89	9535102000	33598	60.76	282500	287500	281500	364000	196000	280000	283799.80	18.57	6174	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36191	24.75	3.64	12	0.26	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	266000	6.20	20240628	377000	-25.07	20240103	261500	8.03	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
132	20240709	140819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	3000	2	1.07	8206071500	28905	52.27	282500	287500	281500	364000	196000	280000	283898.13	18.57	4753	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36255	24.79	3.64	12	0.23	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	266000	6.39	20240628	377000	-24.93	20240103	261500	8.22	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
133	20240709	130822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284500	4500	2	1.61	7347446500	25875	46.79	282500	287500	281500	364000	196000	280000	283959.44	18.57	4176	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36447	24.92	3.66	12	0.20	11415.00	77706.00	377000	20240103	-24.54	256566	20230731	10.89	377000	-24.54	20240103	266000	6.95	20240628	377000	-24.54	20240103	261500	8.80	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
134	20240709	120823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284000	4000	2	1.43	6494618500	22868	41.35	282500	287500	281500	364000	196000	280000	284004.83	18.57	3754	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36383	24.88	3.65	12	0.18	11415.00	77706.00	377000	20240103	-24.67	256566	20230731	10.69	377000	-24.67	20240103	266000	6.77	20240628	377000	-24.67	20240103	261500	8.60	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
135	20240709	110823	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	2000	2	0.71	5764372500	20284	36.68	282500	287500	281500	364000	196000	280000	284183.43	18.57	3503	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36127	24.70	3.63	12	0.16	11415.00	77706.00	377000	20240103	-25.20	256566	20230731	9.91	377000	-25.20	20240103	266000	6.02	20240628	377000	-25.20	20240103	261500	7.84	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
136	20240709	100820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	3500	2	1.25	4549276500	15988	28.91	282500	287500	281500	364000	196000	280000	284543.47	18.57	3895	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36319	24.84	3.65	12	0.12	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	266000	6.58	20240628	377000	-24.80	20240103	261500	8.41	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
137	20240709	090818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284500	4500	2	1.61	1066748000	3769	6.82	282500	285000	281500	364000	196000	280000	283032.91	18.57	1833	294666	287332	282666	275332	270666	285000	273000	320	84000	2500	207200	500	1	12810991	36447	24.92	3.66	12	0.03	11415.00	77706.00	377000	20240103	-24.54	256566	20230731	10.89	377000	-24.54	20240103	266000	6.95	20240628	377000	-24.54	20240103	261500	8.80	20230731	0.68	N	128940	2500	320 억	2379555	N	N	566	N	N
138	20240708	160813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	-7000	5	-2.44	15523141000	55065	88.52	288000	290000	278000	373000	201000	287000	281906.13	18.62	-7321	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	35871	24.53	3.60	12	0.43	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	266000	5.26	20240628	377000	-25.73	20240103	261500	7.07	20230731	0.66	N	128940	2500	320 억	2385886	N	N	566	N	N
139	20240708	150814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-7500	5	-2.61	14168999000	50227	80.75	288000	290000	278000	373000	201000	287000	282094.95	18.62	-8227	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	35807	24.49	3.60	12	0.39	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	266000	5.08	20240628	377000	-25.86	20240103	261500	6.88	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
140	20240708	140816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278500	-8500	5	-2.96	13203694000	46769	75.19	288000	290000	278000	373000	201000	287000	282312.81	18.62	-8456	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	35679	24.40	3.58	12	0.37	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	266000	4.70	20240628	377000	-26.13	20240103	261500	6.50	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
141	20240708	130812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278500	-8500	5	-2.96	11592876500	40983	65.88	288000	290000	278000	373000	201000	287000	282865.93	18.62	-8094	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	35679	24.40	3.58	12	0.32	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	266000	4.70	20240628	377000	-26.13	20240103	261500	6.50	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
142	20240708	120815	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	-6000	5	-2.09	8396288500	29545	47.50	288000	290000	281000	373000	201000	287000	284182.25	18.62	-3752	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	35999	24.62	3.62	12	0.23	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	266000	5.64	20240628	377000	-25.46	20240103	261500	7.46	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
143	20240708	110812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	-4500	5	-1.57	6652287500	23349	37.54	288000	290000	281500	373000	201000	287000	284902.79	18.62	-617	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	36191	24.75	3.64	12	0.18	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	266000	6.20	20240628	377000	-25.07	20240103	261500	8.03	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
144	20240708	100813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	-4000	5	-1.39	5206604000	18237	29.32	288000	290000	281500	373000	201000	287000	285493.10	18.62	-591	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	36255	24.79	3.64	12	0.14	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	266000	6.39	20240628	377000	-24.93	20240103	261500	8.22	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
145	20240708	090812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	-1500	5	-0.52	2499885000	8709	14.00	288000	290000	285500	373000	201000	287000	287046.39	18.62	-413	295666	291332	285166	280832	274666	293500	283000	320	86000	2500	212380	500	1	12810991	36575	25.01	3.67	12	0.07	11415.00	77706.00	377000	20240103	-24.27	256566	20230731	11.28	377000	-24.27	20240103	266000	7.33	20240628	377000	-24.27	20240103	261500	9.18	20230731	0.66	N	128940	2500	320 억	2385886	N	N	3953	N	N
146	20240705	160808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287000	8500	2	3.05	17738249500	61929	101.40	279500	289500	279000	362000	195000	278500	286428.48	18.56	10291	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36768	25.14	3.69	12	0.48	11415.00	77706.00	377000	20240103	-23.87	256566	20230731	11.86	377000	-23.87	20240103	266000	7.89	20240628	377000	-23.87	20240103	261500	9.75	20230731	0.66	N	128940	2500	320 억	2377134	N	N	3953	N	N
147	20240705	150812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	8000	2	2.87	16852077000	58842	96.34	279500	289500	279000	362000	195000	278500	286395.52	18.56	10946	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36703	25.10	3.69	12	0.46	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
148	20240705	140812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284500	6000	2	2.15	15314755500	53457	87.53	279500	289500	279000	362000	195000	278500	286487.52	18.56	10881	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36447	24.92	3.66	12	0.42	11415.00	77706.00	377000	20240103	-24.54	256566	20230731	10.89	377000	-24.54	20240103	266000	6.95	20240628	377000	-24.54	20240103	261500	8.80	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
149	20240705	130811	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	10000	2	3.59	13806044500	48194	78.91	279500	289500	279000	362000	195000	278500	286468.28	18.56	11304	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36960	25.27	3.71	12	0.38	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	266000	8.46	20240628	377000	-23.47	20240103	261500	10.33	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
150	20240705	120811	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	9000	2	3.23	12385529500	43264	70.84	279500	289500	279000	362000	195000	278500	286278.14	18.56	10609	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36832	25.19	3.70	12	0.34	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	266000	8.08	20240628	377000	-23.74	20240103	261500	9.94	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
151	20240705	110808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	9000	2	3.23	10415237000	36438	59.66	279500	289500	279000	362000	195000	278500	285834.69	18.56	8602	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36832	25.19	3.70	12	0.28	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	266000	8.08	20240628	377000	-23.74	20240103	261500	9.94	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
152	20240705	100809	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	8000	2	2.87	6086883500	21398	35.04	279500	288000	279000	362000	195000	278500	284460.67	18.56	8394	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36703	25.10	3.69	12	0.17	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
153	20240705	090810	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	4000	2	1.44	736290500	2620	4.29	279500	283000	279000	362000	195000	278500	281027.87	18.56	581	293166	285832	281166	273832	269166	283500	271500	320	83500	2500	206090	500	1	12810991	36191	24.75	3.64	12	0.02	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	266000	6.20	20240628	377000	-25.07	20240103	261500	8.03	20230731	0.66	N	128940	2500	320 억	2377134	N	N	405	N	N
154	20240704	160805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278500	-2000	5	-0.71	17139801500	60921	164.12	286000	288500	276500	364500	196500	280500	281354.18	18.60	-3146	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35679	24.40	3.58	12	0.48	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	266000	4.70	20240628	377000	-26.13	20240103	261500	6.50	20230731	0.67	N	128940	2500	320 억	2383044	N	N	405	N	N
155	20240704	150809	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-4000	5	-1.43	16135564000	57307	154.39	286000	288500	276500	364500	196500	280500	281563.58	18.60	-4567	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35422	24.22	3.56	12	0.45	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	266000	3.95	20240628	377000	-26.66	20240103	261500	5.74	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
156	20240704	140808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1500	5	-0.53	12719141500	45020	121.29	286000	288500	278500	364500	196500	280500	282522.02	18.60	-5393	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35743	24.44	3.59	12	0.35	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	266000	4.89	20240628	377000	-25.99	20240103	261500	6.69	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
157	20240704	130809	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	-500	5	-0.18	11116675000	39291	105.85	286000	288500	278500	364500	196500	280500	282931.84	18.60	-6341	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35871	24.53	3.60	12	0.31	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	266000	5.26	20240628	377000	-25.73	20240103	261500	7.07	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
158	20240704	120808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-1000	5	-0.36	10028451000	35403	95.38	286000	288500	278500	364500	196500	280500	283265.57	18.60	-7036	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35807	24.49	3.60	12	0.28	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	266000	5.08	20240628	377000	-25.86	20240103	261500	6.88	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
159	20240704	110807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1500	5	-0.53	9166794000	32317	87.06	286000	288500	278500	364500	196500	280500	283652.38	18.60	-7611	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	35743	24.44	3.59	12	0.25	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	266000	4.89	20240628	377000	-25.99	20240103	261500	6.69	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
160	20240704	100807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	1500	2	0.53	6911568000	24265	65.37	286000	288500	280500	364500	196500	280500	284836.93	18.60	-5397	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	36127	24.70	3.63	12	0.19	11415.00	77706.00	377000	20240103	-25.20	256566	20230731	9.91	377000	-25.20	20240103	266000	6.02	20240628	377000	-25.20	20240103	261500	7.84	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
161	20240704	090808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	6000	2	2.14	2117881500	7395	19.92	286000	288500	285000	364500	196500	280500	286393.71	18.60	692	290166	285332	282166	277332	274166	283750	275750	320	84000	2500	207570	500	1	12810991	36703	25.10	3.69	12	0.06	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.67	N	128940	2500	320 억	2383044	N	N	336	N	N
162	20240703	160804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	-4500	5	-1.58	10328221500	36626	65.34	287000	287000	279000	370500	199500	285000	281990.86	18.62	-6039	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	35935	24.57	3.61	12	0.29	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	266000	5.45	20240628	377000	-25.60	20240103	261500	7.27	20230731	0.68	N	128940	2500	320 억	2385122	N	N	336	N	N
163	20240703	150806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	-3000	5	-1.05	9181887500	32553	58.08	287000	287000	279000	370500	199500	285000	282058.65	18.62	-4263	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36127	24.70	3.63	12	0.25	11415.00	77706.00	377000	20240103	-25.20	256566	20230731	9.91	377000	-25.20	20240103	266000	6.02	20240628	377000	-25.20	20240103	261500	7.84	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
164	20240703	140807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	-3500	5	-1.23	7865272000	27876	49.73	287000	287000	279000	370500	199500	285000	282150.98	18.62	-3802	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36063	24.66	3.62	12	0.22	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	266000	5.83	20240628	377000	-25.33	20240103	261500	7.65	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
165	20240703	130806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284000	-1000	5	-0.35	6431557000	22800	40.68	287000	287000	279000	370500	199500	285000	282084.43	18.62	-2659	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36383	24.88	3.65	12	0.18	11415.00	77706.00	377000	20240103	-24.67	256566	20230731	10.69	377000	-24.67	20240103	266000	6.77	20240628	377000	-24.67	20240103	261500	8.60	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
166	20240703	120805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	-2500	5	-0.88	5471368500	19412	34.63	287000	287000	279000	370500	199500	285000	281853.18	18.62	-1505	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36191	24.75	3.64	12	0.15	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	266000	6.20	20240628	377000	-25.07	20240103	261500	8.03	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
167	20240703	110807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	-3500	5	-1.23	4622655000	16408	29.27	287000	287000	279000	370500	199500	285000	281729.58	18.62	-712	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36063	24.66	3.62	12	0.13	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	266000	5.83	20240628	377000	-25.33	20240103	261500	7.65	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
168	20240703	100808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	-1500	5	-0.53	3120146000	11083	19.77	287000	287000	279000	370500	199500	285000	281521.95	18.62	429	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36319	24.84	3.65	12	0.09	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	266000	6.58	20240628	377000	-24.80	20240103	261500	8.41	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
169	20240703	090805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	-3000	5	-1.05	592461500	2087	3.72	287000	287000	281000	370500	199500	285000	283875.96	18.62	-314	291000	288000	285000	282000	279000	286500	280500	320	85500	2500	210900	500	1	12810991	36127	24.70	3.63	12	0.02	11415.00	77706.00	377000	20240103	-25.20	256566	20230731	9.91	377000	-25.20	20240103	266000	6.02	20240628	377000	-25.20	20240103	261500	7.84	20230731	0.68	N	128940	2500	320 억	2385122	N	N	254	N	N
170	20240702	160803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285000	-500	5	-0.18	15953022500	55875	76.58	288000	288000	282000	371000	200000	285500	285512.99	18.63	-10440	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36511	24.97	3.67	12	0.44	11415.00	77706.00	377000	20240103	-24.40	256566	20230731	11.08	377000	-24.40	20240103	266000	7.14	20240628	377000	-24.40	20240103	261500	8.99	20230731	0.68	N	128940	2500	320 억	2386351	N	N	254	N	N
171	20240702	150804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	0	3	0.00	14686793000	51435	70.49	288000	288000	282000	371000	200000	285500	285540.84	18.63	-10590	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36575	25.01	3.67	12	0.40	11415.00	77706.00	377000	20240103	-24.27	256566	20230731	11.28	377000	-24.27	20240103	266000	7.33	20240628	377000	-24.27	20240103	261500	9.18	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
172	20240702	140804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284000	-1500	5	-0.53	11876428500	41605	57.02	288000	288000	282000	371000	200000	285500	285456.76	18.63	-8540	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36383	24.88	3.65	12	0.32	11415.00	77706.00	377000	20240103	-24.67	256566	20230731	10.69	377000	-24.67	20240103	266000	6.77	20240628	377000	-24.67	20240103	261500	8.60	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
173	20240702	130804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	1000	2	0.35	10000002000	35021	48.00	288000	288000	282000	371000	200000	285500	285543.02	18.63	-6584	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36703	25.10	3.69	12	0.27	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
174	20240702	120805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286000	500	2	0.18	8524929000	29873	40.94	288000	288000	282000	371000	200000	285500	285372.38	18.63	-4644	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36639	25.05	3.68	12	0.23	11415.00	77706.00	377000	20240103	-24.14	256566	20230731	11.47	377000	-24.14	20240103	266000	7.52	20240628	377000	-24.14	20240103	261500	9.37	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
175	20240702	110803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286000	500	2	0.18	6953760000	24390	33.43	288000	288000	282000	371000	200000	285500	285107.01	18.63	-3731	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36639	25.05	3.68	12	0.19	11415.00	77706.00	377000	20240103	-24.14	256566	20230731	11.47	377000	-24.14	20240103	266000	7.52	20240628	377000	-24.14	20240103	261500	9.37	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
176	20240702	100804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284500	-1000	5	-0.35	4726311500	16600	22.75	288000	288000	282000	371000	200000	285500	284717.56	18.63	-2005	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36447	24.92	3.66	12	0.13	11415.00	77706.00	377000	20240103	-24.54	256566	20230731	10.89	377000	-24.54	20240103	266000	6.95	20240628	377000	-24.54	20240103	261500	8.80	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
177	20240702	090805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	-2500	5	-0.88	1975756000	6903	9.46	288000	288000	282500	371000	200000	285500	286217.01	18.63	-2553	298833	292166	280833	274166	262833	295500	277500	320	85500	2500	211270	500	1	12810991	36255	24.79	3.64	12	0.05	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	266000	6.39	20240628	377000	-24.93	20240103	261500	8.22	20230731	0.68	N	128940	2500	320 억	2386351	N	N	542	N	N
178	20240701	160801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	15000	2	5.55	20354096000	72151	214.60	269500	287500	269500	351500	189500	270500	282101.10	18.55	9726	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	36575	25.01	3.67	12	0.56	11415.00	77706.00	377000	20240103	-24.27	256566	20230731	11.28	377000	-24.27	20240103	266000	7.33	20240628	377000	-24.27	20240103	261500	9.18	20230731	0.67	N	128940	2500	320 억	2376476	N	N	542	N	N
179	20240701	150803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	16000	2	5.91	18933056500	67182	199.82	269500	287500	269500	351500	189500	270500	281817.57	18.55	10218	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	36703	25.10	3.69	12	0.52	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	266000	7.71	20240628	377000	-24.01	20240103	261500	9.56	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
180	20240701	140802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285000	14500	2	5.36	14623717500	52116	155.01	269500	286500	269500	351500	189500	270500	280599.58	18.55	12546	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	36511	24.97	3.67	12	0.41	11415.00	77706.00	377000	20240103	-24.40	256566	20230731	11.08	377000	-24.40	20240103	266000	7.14	20240628	377000	-24.40	20240103	261500	8.99	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
181	20240701	130802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	11000	2	4.07	8677046500	31211	92.83	269500	282500	269500	351500	189500	270500	278012.69	18.55	8898	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	36063	24.66	3.62	12	0.24	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	266000	5.83	20240628	377000	-25.33	20240103	261500	7.65	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
182	20240701	120803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	10000	2	3.70	6798364000	24545	73.00	269500	282000	269500	351500	189500	270500	276975.78	18.55	8372	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	35935	24.57	3.61	12	0.19	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	266000	5.45	20240628	377000	-25.60	20240103	261500	7.27	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
183	20240701	110801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	8500	2	3.14	4639022000	16848	50.11	269500	279500	269500	351500	189500	270500	275345.85	18.55	6003	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	35743	24.44	3.59	12	0.13	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	266000	4.89	20240628	377000	-25.99	20240103	261500	6.69	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
184	20240701	100759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	275500	5000	2	1.85	2599369500	9502	28.26	269500	276000	269500	351500	189500	270500	273560.57	18.55	3610	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	35294	24.13	3.55	12	0.07	11415.00	77706.00	377000	20240103	-26.92	256566	20230731	7.38	377000	-26.92	20240103	266000	3.57	20240628	377000	-26.92	20240103	261500	5.35	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N
185	20240701	090758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	271500	1000	2	0.37	482862500	1785	5.31	269500	272500	269500	351500	189500	270500	270511.21	18.55	581	274833	272666	269333	267166	263833	273750	268250	320	81000	2500	200170	500	1	12810991	34782	23.78	3.49	12	0.01	11415.00	77706.00	377000	20240103	-27.98	256566	20230731	5.82	377000	-27.98	20240103	266000	2.07	20240628	377000	-27.98	20240103	261500	3.82	20230731	0.67	N	128940	2500	320 억	2376476	N	N	55	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History