KissMeData/068270/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

82 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	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	160617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	4000	2	2.01	145863746000	719692	138.42	200000	204500	199900	258500	139300	199000	202675.24	22.77	0	63309	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	440553	55.78	2.33	12	0.33	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2326	N	N
3	20240830	150622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	4500	2	2.26	98894048000	488340	93.92	200000	204500	199900	258500	139300	199000	202511.96	22.77	0	66549	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	441638	55.92	2.34	12	0.23	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
4	20240830	140624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	5000	2	2.51	85310535000	421634	81.09	200000	204500	199900	258500	139300	199000	202334.60	22.77	0	61675	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	442723	56.06	2.34	12	0.19	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
5	20240830	130618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	3500	2	1.76	58713963500	290844	55.94	200000	204000	199900	258500	139300	199000	201876.23	22.77	0	36193	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	439468	55.65	2.33	12	0.13	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
6	20240830	120622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	2500	2	1.26	54317111500	269088	51.75	200000	204000	199900	258500	139300	199000	201858.26	22.77	0	34825	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	437298	55.37	2.31	12	0.12	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
7	20240830	110628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	2500	2	1.26	46603814000	230927	44.42	200000	204000	199900	258500	139300	199000	201814.12	22.77	0	32190	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	437298	55.37	2.31	12	0.11	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
8	20240830	100625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	3000	2	1.51	39394091500	195190	37.54	200000	204000	199900	258500	139300	199000	201826.98	22.77	0	35199	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	438383	55.51	2.32	12	0.09	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
9	20240830	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	2000	2	1.01	7436064400	37091	7.13	200000	201500	199900	258500	139300	199000	200488.98	22.77	0	9805	206400	202700	200800	197100	195200	201750	196150	2205	59500	1000	147260	500	1	217021190	436213	55.23	2.31	12	0.02	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	1.00	N	068270	1000	2204 억	49407169	N	N	2888	N	N
10	20240829	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199000	-2500	5	-1.24	102386095900	510698	75.78	201000	204500	198900	261500	141500	201500	200488.16	22.79	0	-113325	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	100	1	217021190	431872	54.69	2.29	12	0.24	3639.00	87089.00	241000	20240102	-17.43	131000	20231005	51.91	241000	-17.43	20240102	169700	17.27	20240417	241000	-17.43	20240102	131000	51.91	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	2888	N	N
11	20240829	150632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199900	-1600	5	-0.79	91338854600	455224	67.55	201000	204500	198900	261500	141500	201500	200645.64	22.79	0	-116682	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	100	1	217021190	433825	54.93	2.30	12	0.21	3639.00	87089.00	241000	20240102	-17.05	131000	20231005	52.60	241000	-17.05	20240102	169700	17.80	20240417	241000	-17.05	20240102	131000	52.60	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
12	20240829	140632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199800	-1700	5	-0.84	81670162300	406802	60.37	201000	204500	198900	261500	141500	201500	200761.15	22.79	0	-100969	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	100	1	217021190	433608	54.91	2.29	12	0.19	3639.00	87089.00	241000	20240102	-17.10	131000	20231005	52.52	241000	-17.10	20240102	169700	17.74	20240417	241000	-17.10	20240102	131000	52.52	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
13	20240829	130634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199100	-2400	5	-1.19	73698093000	366869	54.44	201000	204500	198900	261500	141500	201500	200883.67	22.79	0	-90613	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	100	1	217021190	432089	54.71	2.29	12	0.17	3639.00	87089.00	241000	20240102	-17.39	131000	20231005	51.98	241000	-17.39	20240102	169700	17.32	20240417	241000	-17.39	20240102	131000	51.98	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
14	20240829	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	-1000	5	-0.50	56845728000	282474	41.92	201000	204500	199900	261500	141500	201500	201242.18	22.79	0	-60991	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	500	1	217021190	435127	55.10	2.30	12	0.13	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
15	20240829	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	-1000	5	-0.50	51590798500	256296	38.03	201000	204500	199900	261500	141500	201500	201293.68	22.79	0	-60073	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	500	1	217021190	435127	55.10	2.30	12	0.12	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
16	20240829	100629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-1500	5	-0.74	40406532000	200636	29.77	201000	204500	199900	261500	141500	201500	201392.14	22.79	0	-46338	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	500	1	217021190	434042	54.96	2.30	12	0.09	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
17	20240829	090631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	2500	2	1.24	10657993500	52716	7.82	201000	204500	200000	261500	141500	201500	202179.75	22.79	0	-9097	207300	204400	201100	198200	194900	204600	198400	2205	60000	1000	149110	500	1	217021190	442723	56.06	2.34	12	0.02	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.98	N	068270	1000	2204 억	49456547	N	N	14533	N	N
18	20240828	160612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1000	2	0.50	133816922900	666018	95.25	201500	204000	197800	260500	140500	200500	200918.49	22.77	0	26773	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	437298	55.37	2.31	12	0.31	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	14533	N	N
19	20240828	150616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	0	3	0.00	122450371900	609541	87.17	201500	204000	197800	260500	140500	200500	200889.55	22.77	0	27896	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	435127	55.10	2.30	12	0.28	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
20	20240828	140617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	0	3	0.00	108224017900	538628	77.03	201500	204000	197800	260500	140500	200500	200925.43	22.77	0	35582	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	435127	55.10	2.30	12	0.25	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
21	20240828	130616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1000	2	0.50	85980265400	428797	61.32	201500	203500	197800	260500	140500	200500	200515.09	22.77	0	19054	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	437298	55.37	2.31	12	0.20	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
22	20240828	120613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1000	2	0.50	76554192900	382108	54.65	201500	203500	197800	260500	140500	200500	200346.96	22.77	0	11487	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	437298	55.37	2.31	12	0.18	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
23	20240828	110614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1000	2	0.50	60171867900	301086	43.06	201500	202500	197800	260500	140500	200500	199849.20	22.77	0	-4712	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	437298	55.37	2.31	12	0.14	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
24	20240828	100638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-500	5	-0.25	41596798400	208657	29.84	201500	201500	197800	260500	140500	200500	199354.31	22.77	0	-23267	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	434042	54.96	2.30	12	0.10	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
25	20240828	090624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	0	3	0.00	7118672000	35411	5.06	201500	201500	200000	260500	140500	200500	201031.61	22.77	0	-9644	212166	206332	203166	197332	194166	204750	195750	2205	60000	1000	148370	500	1	217021190	435127	55.10	2.30	12	0.02	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.98	N	068270	1000	2204 억	49416726	N	N	1428	N	N
26	20240827	160612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	-4500	5	-2.20	140739718500	692689	112.09	205000	209000	200000	266500	143500	205000	203186.34	22.80	0	-62626	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	435127	55.10	2.30	12	0.32	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	1428	N	N
27	20240827	150614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-5000	5	-2.44	127449222000	626357	101.35	205000	209000	200000	266500	143500	205000	203476.50	22.80	0	-56071	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	434042	54.96	2.30	12	0.29	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
28	20240827	140616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	-4000	5	-1.95	112645369000	552596	89.42	205000	209000	200000	266500	143500	205000	203847.20	22.80	0	-50992	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	436213	55.23	2.31	12	0.25	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
29	20240827	130619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	-3500	5	-1.71	92343981000	451531	73.06	205000	209000	201000	266500	143500	205000	204512.84	22.80	0	-32382	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	437298	55.37	2.31	12	0.21	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
30	20240827	120621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	-3000	5	-1.46	86459469000	422389	68.35	205000	209000	201000	266500	143500	205000	204691.43	22.80	0	-23977	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	438383	55.51	2.32	12	0.19	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
31	20240827	110617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	-3500	5	-1.71	78751271000	384257	62.18	205000	209000	201000	266500	143500	205000	204944.24	22.80	0	-23121	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	437298	55.37	2.31	12	0.18	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
32	20240827	100615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	-1500	5	-0.73	62619757500	304418	49.26	205000	209000	201000	266500	143500	205000	205703.65	22.80	0	-12057	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	441638	55.92	2.34	12	0.14	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
33	20240827	090614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	208000	3000	2	1.46	13975579500	67557	10.93	205000	208500	204500	266500	143500	205000	206876.26	22.80	0	4951	210000	207500	205000	202500	200000	208750	203750	2205	61500	1000	151700	500	1	217021190	451404	57.16	2.39	12	0.03	3639.00	87089.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	169700	22.57	20240417	241000	-13.69	20240102	131000	58.78	20231005	0.99	N	068270	1000	2204 억	49477657	N	N	2354	N	N
34	20240826	160607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205000	2500	2	1.23	125669005000	612935	104.55	204500	207500	202500	263000	142000	202500	205028.74	22.78	0	27813	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	444893	56.33	2.35	12	0.28	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	2354	N	N
35	20240826	150611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	2000	2	0.99	116746132000	569373	97.12	204500	207500	202500	263000	142000	202500	205043.76	22.78	0	16665	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	443808	56.20	2.35	12	0.26	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
36	20240826	140614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	3000	2	1.48	107943882500	526409	89.79	204500	207500	202500	263000	142000	202500	205057.54	22.78	0	15027	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	445979	56.47	2.36	12	0.24	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
37	20240826	130617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	2000	2	0.99	100636319500	490770	83.71	204500	207500	202500	263000	142000	202500	205058.52	22.78	0	7337	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	443808	56.20	2.35	12	0.23	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
38	20240826	120611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205000	2500	2	1.23	93258211500	454694	77.56	204500	207500	202500	263000	142000	202500	205101.60	22.78	0	14551	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	444893	56.33	2.35	12	0.21	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
39	20240826	110611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	3000	2	1.48	84319806000	411145	70.13	204500	207500	202500	263000	142000	202500	205085.94	22.78	0	23374	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	445979	56.47	2.36	12	0.19	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
40	20240826	100614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	3000	2	1.48	56721958500	277348	47.31	204500	206500	202500	263000	142000	202500	204516.19	22.78	0	9024	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	445979	56.47	2.36	12	0.13	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
41	20240826	090612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	500	2	0.25	11608046500	56825	9.69	204500	205500	203000	263000	142000	202500	204280.18	22.78	0	-13023	206166	204332	202666	200832	199166	205250	201750	2205	60500	1000	149850	500	1	217021190	440553	55.78	2.33	12	0.03	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.00	N	068270	1000	2204 억	49447771	N	N	3481	N	N
42	20240823	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	0	3	0.00	117654870000	579815	72.77	202000	204500	201000	263000	142000	202500	202919.71	22.81	0	-33400	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	439468	55.65	2.33	12	0.27	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	3481	N	N
43	20240823	150613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	0	3	0.00	107756055000	530986	66.64	202000	204500	201000	263000	142000	202500	202936.20	22.81	0	-33325	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	439468	55.65	2.33	12	0.24	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
44	20240823	140612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	500	2	0.25	93843619000	462534	58.05	202000	204500	201000	263000	142000	202500	202890.64	22.81	0	-30340	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	440553	55.78	2.33	12	0.21	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
45	20240823	130612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	500	2	0.25	74992531500	369990	46.43	202000	204500	201000	263000	142000	202500	202688.26	22.81	0	-32346	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	440553	55.78	2.33	12	0.17	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
46	20240823	120610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	1000	2	0.49	63866380500	315154	39.55	202000	204500	201000	263000	142000	202500	202651.59	22.81	0	-25843	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	441638	55.92	2.34	12	0.15	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
47	20240823	110611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	500	2	0.25	56632354000	279521	35.08	202000	204500	201000	263000	142000	202500	202605.20	22.81	0	-24132	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	440553	55.78	2.33	12	0.13	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
48	20240823	100611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	-500	5	-0.25	39792576500	196476	24.66	202000	204500	201000	263000	142000	202500	202531.57	22.81	0	-23788	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	438383	55.51	2.32	12	0.09	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
49	20240823	090613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	1500	2	0.74	11541266000	56866	7.14	202000	204000	201500	263000	142000	202500	202959.66	22.81	0	7802	208166	205332	201666	198832	195166	206750	200250	2205	60500	1000	149850	500	1	217021190	442723	56.06	2.34	12	0.03	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	1.02	N	068270	1000	2204 억	49507806	N	N	963	N	N
50	20240822	160608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	2700	2	1.35	159208690500	790370	96.89	200000	204500	198000	259500	139900	199800	201433.50	22.77	0	87012	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	439468	55.65	2.33	12	0.36	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	962	N	N
51	20240822	150612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	2700	2	1.35	145956717000	724945	88.87	200000	204500	198000	259500	139900	199800	201335.01	22.77	0	74462	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	439468	55.65	2.33	12	0.33	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
52	20240822	140614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1700	2	0.85	105101807500	523783	64.21	200000	203000	198000	259500	139900	199800	200659.16	22.77	0	28720	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	437298	55.37	2.31	12	0.24	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
53	20240822	130614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	1200	2	0.60	95018328500	473775	58.08	200000	203000	198000	259500	139900	199800	200555.90	22.77	0	21795	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	436213	55.23	2.31	12	0.22	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
54	20240822	120616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1700	2	0.85	84927751000	423511	51.92	200000	203000	198000	259500	139900	199800	200532.68	22.77	0	17824	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	437298	55.37	2.31	12	0.20	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
55	20240822	110609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	3200	2	1.60	65543734000	327464	40.14	200000	203000	198000	259500	139900	199800	200155.61	22.77	0	19842	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	500	1	217021190	440553	55.78	2.33	12	0.15	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
56	20240822	100609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199900	100	2	0.05	35626798900	178781	21.92	200000	200500	198000	259500	139900	199800	199276.03	22.77	0	-20530	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	100	1	217021190	433825	54.93	2.30	12	0.08	3639.00	87089.00	241000	20240102	-17.05	131000	20231005	52.60	241000	-17.05	20240102	169700	17.80	20240417	241000	-17.05	20240102	131000	52.60	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
57	20240822	090611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199100	-700	5	-0.35	9078829400	45572	5.59	200000	200500	198000	259500	139900	199800	199218.70	22.77	0	-16522	202133	200966	198833	197666	195533	201550	198250	2205	59700	1000	147850	100	1	217021190	432089	54.71	2.29	12	0.02	3639.00	87089.00	241000	20240102	-17.39	131000	20231005	51.98	241000	-17.39	20240102	169700	17.32	20240417	241000	-17.39	20240102	131000	51.98	20231005	1.01	N	068270	1000	2204 억	49409311	N	N	19317	N	N
58	20240821	160607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199800	3600	2	1.83	160438585700	806980	164.56	198000	200000	196700	255000	137400	196200	198811.53	22.70	0	136848	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	433608	54.91	2.29	12	0.37	3639.00	87089.00	241000	20240102	-17.10	131000	20231005	52.52	241000	-17.10	20240102	169700	17.74	20240417	241000	-17.10	20240102	131000	52.52	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	19317	N	N
59	20240821	150613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199700	3500	2	1.78	149058600700	750002	152.94	198000	200000	196700	255000	137400	196200	198744.58	22.70	0	115745	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	433391	54.88	2.29	12	0.35	3639.00	87089.00	241000	20240102	-17.14	131000	20231005	52.44	241000	-17.14	20240102	169700	17.68	20240417	241000	-17.14	20240102	131000	52.44	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
60	20240821	140610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199300	3100	2	1.58	115192002200	580443	118.36	198000	199900	196700	255000	137400	196200	198455.67	22.70	0	53661	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	432523	54.77	2.29	12	0.27	3639.00	87089.00	241000	20240102	-17.30	131000	20231005	52.14	241000	-17.30	20240102	169700	17.44	20240417	241000	-17.30	20240102	131000	52.14	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
61	20240821	130615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198600	2400	2	1.22	96823750300	488168	99.55	198000	199900	196700	255000	137400	196200	198341.44	22.70	0	28066	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	431004	54.58	2.28	12	0.22	3639.00	87089.00	241000	20240102	-17.59	131000	20231005	51.60	241000	-17.59	20240102	169700	17.03	20240417	241000	-17.59	20240102	131000	51.60	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
62	20240821	120615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198100	1900	2	0.97	90380551600	455678	92.92	198000	199900	196700	255000	137400	196200	198343.45	22.70	0	27611	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	429919	54.44	2.27	12	0.21	3639.00	87089.00	241000	20240102	-17.80	131000	20231005	51.22	241000	-17.80	20240102	169700	16.74	20240417	241000	-17.80	20240102	131000	51.22	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
63	20240821	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197900	1700	2	0.87	77965252400	393145	80.17	198000	199900	196700	255000	137400	196200	198312.18	22.70	0	23573	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	429485	54.38	2.27	12	0.18	3639.00	87089.00	241000	20240102	-17.88	131000	20231005	51.07	241000	-17.88	20240102	169700	16.62	20240417	241000	-17.88	20240102	131000	51.07	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
64	20240821	100616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197200	1000	2	0.51	60196727800	303074	61.80	198000	199900	196800	255000	137400	196200	198621.28	22.70	0	26741	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	427966	54.19	2.26	12	0.14	3639.00	87089.00	241000	20240102	-18.17	131000	20231005	50.53	241000	-18.17	20240102	169700	16.21	20240417	241000	-18.17	20240102	131000	50.53	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
65	20240821	090609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198700	2500	2	1.27	17531646900	88362	18.02	198000	199200	196800	255000	137400	196200	198409.34	22.70	0	22138	201000	198600	197200	194800	193400	197900	194100	2205	58800	1000	145180	100	1	217021190	431221	54.60	2.28	12	0.04	3639.00	87089.00	241000	20240102	-17.55	131000	20231005	51.68	241000	-17.55	20240102	169700	17.09	20240417	241000	-17.55	20240102	131000	51.68	20231005	1.03	N	068270	1000	2204 억	49259462	N	N	1028	N	N
66	20240820	160602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	-1400	5	-0.71	95286375400	483143	86.26	198900	199600	195800	256500	138400	197600	197224.67	22.72	0	-55868	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	425796	53.92	2.25	12	0.22	3639.00	87089.00	241000	20240102	-18.59	131000	20231005	49.77	241000	-18.59	20240102	169700	15.62	20240417	241000	-18.59	20240102	131000	49.77	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	1028	N	N
67	20240820	150610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	-1300	5	-0.66	87824431300	445104	79.46	198900	199600	195800	256500	138400	197600	197312.15	22.72	0	-51567	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	426013	53.94	2.25	12	0.21	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	131000	49.85	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
68	20240820	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	-1300	5	-0.66	77353685100	391781	69.95	198900	199600	195800	256500	138400	197600	197441.13	22.72	0	-47445	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	426013	53.94	2.25	12	0.18	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	131000	49.85	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
69	20240820	130609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196100	-1500	5	-0.76	67208752700	340026	60.71	198900	199600	196100	256500	138400	197600	197657.69	22.72	0	-40976	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	425579	53.89	2.25	12	0.16	3639.00	87089.00	241000	20240102	-18.63	131000	20231005	49.69	241000	-18.63	20240102	169700	15.56	20240417	241000	-18.63	20240102	131000	49.69	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
70	20240820	120609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197100	-500	5	-0.25	55867548400	282318	50.40	198900	199600	196800	256500	138400	197600	197888.74	22.72	0	-30209	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	427749	54.16	2.26	12	0.13	3639.00	87089.00	241000	20240102	-18.22	131000	20231005	50.46	241000	-18.22	20240102	169700	16.15	20240417	241000	-18.22	20240102	131000	50.46	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
71	20240820	110606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197100	-500	5	-0.25	45835488600	231412	41.31	198900	199600	197100	256500	138400	197600	198068.79	22.72	0	-21717	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	427749	54.16	2.26	12	0.11	3639.00	87089.00	241000	20240102	-18.22	131000	20231005	50.46	241000	-18.22	20240102	169700	16.15	20240417	241000	-18.22	20240102	131000	50.46	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
72	20240820	100604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	0	3	0.00	34122918300	172117	30.73	198900	199600	197300	256500	138400	197600	198254.25	22.72	0	-16514	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	428834	54.30	2.27	12	0.08	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	131000	50.84	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
73	20240820	090606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198600	1000	2	0.51	7597736000	38201	6.82	198900	199600	198100	256500	138400	197600	198888.88	22.72	0	-1981	201266	199432	197466	195632	193666	200350	196550	2205	58900	1000	146220	100	1	217021190	431004	54.58	2.28	12	0.02	3639.00	87089.00	241000	20240102	-17.59	131000	20231005	51.60	241000	-17.59	20240102	169700	17.03	20240417	241000	-17.59	20240102	131000	51.60	20231005	1.03	N	068270	1000	2204 억	49303985	N	N	4059	N	N
74	20240819	160559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	400	2	0.20	109483170700	554286	58.79	197500	199300	195500	256000	138100	197200	197521.28	22.70	0	24954	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	428834	54.30	2.27	12	0.26	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	131000	50.84	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4059	N	N
75	20240819	150603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197100	-100	5	-0.05	92636239800	468882	49.73	197500	199300	195500	256000	138100	197200	197568.84	22.70	0	13661	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	427749	54.16	2.26	12	0.22	3639.00	87089.00	241000	20240102	-18.22	131000	20231005	50.46	241000	-18.22	20240102	169700	16.15	20240417	241000	-18.22	20240102	131000	50.46	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
76	20240819	140605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197500	300	2	0.15	76179078200	385566	40.89	197500	199300	195500	256000	138100	197200	197577.90	22.70	0	3166	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	428617	54.27	2.27	12	0.18	3639.00	87089.00	241000	20240102	-18.05	131000	20231005	50.76	241000	-18.05	20240102	169700	16.38	20240417	241000	-18.05	20240102	131000	50.76	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
77	20240819	130602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198000	800	2	0.41	66527280900	336748	35.72	197500	199300	195500	256000	138100	197200	197558.74	22.70	0	4744	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	429702	54.41	2.27	12	0.16	3639.00	87089.00	241000	20240102	-17.84	131000	20231005	51.15	241000	-17.84	20240102	169700	16.68	20240417	241000	-17.84	20240102	131000	51.15	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
78	20240819	120603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198600	1400	2	0.71	59257615500	300097	31.83	197500	199300	195500	256000	138100	197200	197462.10	22.70	0	4715	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	431004	54.58	2.28	12	0.14	3639.00	87089.00	241000	20240102	-17.59	131000	20231005	51.60	241000	-17.59	20240102	169700	17.03	20240417	241000	-17.59	20240102	131000	51.60	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
79	20240819	110604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197700	500	2	0.25	44398769600	225221	23.89	197500	198700	195500	256000	138100	197200	197134.05	22.70	0	-5338	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	429051	54.33	2.27	12	0.10	3639.00	87089.00	241000	20240102	-17.97	131000	20231005	50.92	241000	-17.97	20240102	169700	16.50	20240417	241000	-17.97	20240102	131000	50.92	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
80	20240819	100604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196700	-500	5	-0.25	33166213600	168325	17.85	197500	198700	195500	256000	138100	197200	197036.15	22.70	0	-10222	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	426881	54.05	2.26	12	0.08	3639.00	87089.00	241000	20240102	-18.38	131000	20231005	50.15	241000	-18.38	20240102	169700	15.91	20240417	241000	-18.38	20240102	131000	50.15	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
81	20240819	090603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197400	200	2	0.10	5831473400	29513	3.13	197500	198700	197200	256000	138100	197200	197598.59	22.70	0	-2370	203733	200466	197733	194466	191733	202100	196100	2205	58800	1000	145920	100	1	217021190	428400	54.25	2.27	12	0.01	3639.00	87089.00	241000	20240102	-18.09	131000	20231005	50.69	241000	-18.09	20240102	169700	16.32	20240417	241000	-18.09	20240102	131000	50.69	20231005	1.02	N	068270	1000	2204 억	49268651	N	N	4453	N	N
82	20240816	160558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197200	2600	2	1.34	184863760000	931806	137.63	195400	201000	195000	252500	136300	194600	198400.85	22.69	0	37841	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	427966	54.19	2.26	12	0.43	3639.00	87089.00	241000	20240102	-18.17	131000	20231005	50.53	241000	-18.17	20240102	169700	16.21	20240417	241000	-18.17	20240102	131000	50.53	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	4453	N	N
83	20240816	150600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	3000	2	1.54	173505842500	874252	129.13	195400	201000	195000	252500	136300	194600	198467.85	22.69	0	36094	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	428834	54.30	2.27	12	0.40	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	131000	50.84	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
84	20240816	140603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197400	2800	2	1.44	160048352300	806158	119.07	195400	201000	195000	252500	136300	194600	198538.65	22.69	0	38317	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	428400	54.25	2.27	12	0.37	3639.00	87089.00	241000	20240102	-18.09	131000	20231005	50.69	241000	-18.09	20240102	169700	16.32	20240417	241000	-18.09	20240102	131000	50.69	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
85	20240816	130604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198200	3600	2	1.85	149502962000	752869	111.20	195400	201000	195000	252500	136300	194600	198584.60	22.69	0	44432	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	430136	54.47	2.28	12	0.35	3639.00	87089.00	241000	20240102	-17.76	131000	20231005	51.30	241000	-17.76	20240102	169700	16.79	20240417	241000	-17.76	20240102	131000	51.30	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
86	20240816	120600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198100	3500	2	1.80	132390675600	666306	98.41	195400	201000	195000	252500	136300	194600	198701.58	22.69	0	57995	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	429919	54.44	2.27	12	0.31	3639.00	87089.00	241000	20240102	-17.80	131000	20231005	51.22	241000	-17.80	20240102	169700	16.74	20240417	241000	-17.80	20240102	131000	51.22	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
87	20240816	110604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198600	4000	2	2.06	118077904600	594356	87.79	195400	201000	195000	252500	136300	194600	198674.28	22.69	0	65710	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	431004	54.58	2.28	12	0.27	3639.00	87089.00	241000	20240102	-17.59	131000	20231005	51.60	241000	-17.59	20240102	169700	17.03	20240417	241000	-17.59	20240102	131000	51.60	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
88	20240816	100600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199500	4900	2	2.52	91596906600	461678	68.19	195400	201000	195000	252500	136300	194600	198410.81	22.69	0	52467	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	432957	54.82	2.29	12	0.21	3639.00	87089.00	241000	20240102	-17.22	131000	20231005	52.29	241000	-17.22	20240102	169700	17.56	20240417	241000	-17.22	20240102	131000	52.29	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
89	20240816	090601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	1000	2	0.51	15943499200	81575	12.05	195400	196200	195000	252500	136300	194600	195459.73	22.69	0	4448	198066	196332	193566	191832	189066	197200	192700	2205	57900	1000	144000	100	1	217021190	424493	53.75	2.25	12	0.04	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	1.02	N	068270	1000	2204 억	49234965	N	N	1968	N	N
90	20240814	160601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	1900	2	0.99	128403215600	664255	67.40	194200	195300	190800	250500	134900	192700	193302.91	22.68	0	13712	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	422323	53.48	2.23	12	0.31	3639.00	87089.00	241000	20240102	-19.25	131000	20231005	48.55	241000	-19.25	20240102	169700	14.67	20240417	241000	-19.25	20240102	131000	48.55	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1968	N	N
91	20240814	150601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193800	1100	2	0.57	114300817100	591736	60.04	194200	195300	190800	250500	134900	192700	193162.13	22.68	0	-1372	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	420587	53.26	2.23	12	0.27	3639.00	87089.00	241000	20240102	-19.59	131000	20231005	47.94	241000	-19.59	20240102	169700	14.20	20240417	241000	-19.59	20240102	131000	47.94	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
92	20240814	140606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194800	2100	2	1.09	100310685400	519608	52.72	194200	195300	190800	250500	134900	192700	193050.94	22.68	0	-10870	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	422757	53.53	2.24	12	0.24	3639.00	87089.00	241000	20240102	-19.17	131000	20231005	48.70	241000	-19.17	20240102	169700	14.79	20240417	241000	-19.17	20240102	131000	48.70	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
93	20240814	130603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	600	2	0.31	76141329300	395252	40.10	194200	194800	190800	250500	134900	192700	192639.90	22.68	0	-32236	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	419502	53.12	2.22	12	0.18	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
94	20240814	120600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191900	-800	5	-0.42	67236696000	349027	35.41	194200	194800	190800	250500	134900	192700	192640.32	22.68	0	-34407	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	416464	52.73	2.20	12	0.16	3639.00	87089.00	241000	20240102	-20.37	131000	20231005	46.49	241000	-20.37	20240102	169700	13.08	20240417	241000	-20.37	20240102	131000	46.49	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
95	20240814	110558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192600	-100	5	-0.05	59965983000	311166	31.57	194200	194800	190800	250500	134900	192700	192713.82	22.68	0	-32516	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	417983	52.93	2.21	12	0.14	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	131000	47.02	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
96	20240814	100557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	-600	5	-0.31	47455161000	246036	24.96	194200	194800	190800	250500	134900	192700	192879.20	22.68	0	-30069	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	416898	52.79	2.21	12	0.11	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
97	20240814	090629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	700	2	0.36	14912130900	76981	7.81	194200	194800	192100	250500	134900	192700	193716.71	22.68	0	-6809	203233	197966	194733	189466	186233	196350	187850	2205	57800	1000	142590	100	1	217021190	419719	53.15	2.22	12	0.04	3639.00	87089.00	241000	20240102	-19.75	131000	20231005	47.63	241000	-19.75	20240102	169700	13.97	20240417	241000	-19.75	20240102	131000	47.63	20231005	1.00	N	068270	1000	2204 억	49213951	N	N	1534	N	N
98	20240813	160551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	-7300	5	-3.65	189790582800	977040	102.22	199000	200000	191500	260000	140000	200000	194252.20	22.75	0	-162393	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	418200	52.95	2.21	12	0.45	3639.00	87089.00	241000	20240102	-20.04	131000	20231005	47.10	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	131000	47.10	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1534	N	N
99	20240813	150555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	-7300	5	-3.65	179830818600	925352	96.82	199000	200000	191500	260000	140000	200000	194337.52	22.75	0	-163176	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	418200	52.95	2.21	12	0.43	3639.00	87089.00	241000	20240102	-20.04	131000	20231005	47.10	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	131000	47.10	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
100	20240813	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192600	-7400	5	-3.70	164221567800	844562	88.36	199000	200000	191500	260000	140000	200000	194445.60	22.75	0	-160113	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	417983	52.93	2.21	12	0.39	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	131000	47.02	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
101	20240813	130557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	-7900	5	-3.95	152145205000	781755	81.79	199000	200000	191500	260000	140000	200000	194619.81	22.75	0	-159270	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	416898	52.79	2.21	12	0.36	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
102	20240813	120552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192500	-7500	5	-3.75	134079778100	687666	71.95	199000	200000	191700	260000	140000	200000	194977.79	22.75	0	-111398	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	417766	52.90	2.21	12	0.32	3639.00	87089.00	241000	20240102	-20.12	131000	20231005	46.95	241000	-20.12	20240102	169700	13.44	20240417	241000	-20.12	20240102	131000	46.95	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
103	20240813	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-6400	5	-3.20	117644787400	602290	63.02	199000	200000	191700	260000	140000	200000	195328.86	22.75	0	-88415	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	420153	53.20	2.22	12	0.28	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	131000	47.79	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
104	20240813	100553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194100	-5900	5	-2.95	77815322000	395829	41.41	199000	200000	194000	260000	140000	200000	196587.92	22.75	0	-69326	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	421238	53.34	2.23	12	0.18	3639.00	87089.00	241000	20240102	-19.46	131000	20231005	48.17	241000	-19.46	20240102	169700	14.38	20240417	241000	-19.46	20240102	131000	48.17	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
105	20240813	090556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198400	-1600	5	-0.80	13257214900	66647	6.97	199000	200000	198300	260000	140000	200000	198916.32	22.75	0	-25021	206266	203132	200866	197732	195466	204700	199300	2205	60000	1000	148000	100	1	217021190	430570	54.52	2.28	12	0.03	3639.00	87089.00	241000	20240102	-17.68	131000	20231005	51.45	241000	-17.68	20240102	169700	16.91	20240417	241000	-17.68	20240102	131000	51.45	20231005	0.99	N	068270	1000	2204 억	49364292	N	N	1996	N	N
106	20240812	160550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	4000	2	2.04	189378935600	942079	84.59	199600	204000	198600	254500	137200	196000	201024.10	22.76	0	-16003	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	433986	54.96	2.30	12	0.43	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1996	N	N
107	20240812	150550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199900	3900	2	1.99	176800105400	879155	78.94	199600	204000	198600	254500	137200	196000	201102.84	22.76	0	-17511	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	100	1	216993223	433769	54.93	2.30	12	0.41	3639.00	87089.00	241000	20240102	-17.05	131000	20231005	52.60	241000	-17.05	20240102	169700	17.80	20240417	241000	-17.05	20240102	131000	52.60	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
108	20240812	140549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	5000	2	2.55	164436867600	817407	73.40	199600	204000	198600	254500	137200	196000	201169.47	22.76	0	-14532	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	436156	55.23	2.31	12	0.38	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
109	20240812	130547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	5000	2	2.55	148562726900	738108	66.28	199600	204000	198600	254500	137200	196000	201275.70	22.76	0	423	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	436156	55.23	2.31	12	0.34	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
110	20240812	120545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	6000	2	3.06	141041722900	700737	62.92	199600	204000	198600	254500	137200	196000	201276.94	22.76	0	4515	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	438326	55.51	2.32	12	0.32	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
111	20240812	110546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	5500	2	2.81	131940873400	655565	58.86	199600	204000	198600	254500	137200	196000	201263.56	22.76	0	-442	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	437241	55.37	2.31	12	0.30	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
112	20240812	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	4500	2	2.30	110822674400	550998	49.47	199600	204000	198600	254500	137200	196000	201131.65	22.76	0	-11085	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	435071	55.10	2.30	12	0.25	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
113	20240812	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	8000	2	4.08	38909026600	193340	17.36	199600	204000	199000	254500	137200	196000	201249.09	22.76	0	14078	204266	200132	197366	193232	190466	198750	191850	2204	58500	1000	145040	500	1	216993223	442666	56.06	2.34	12	0.09	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.95	N	068270	1000	2204 억	49391279	N	N	1999	N	N
114	20240809	160541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	300	2	0.15	217136652300	1101152	80.56	198000	201500	194600	254000	137000	195700	197194.98	22.83	0	-154976	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	425307	53.86	2.25	12	0.51	3639.00	87089.00	241000	20240102	-18.67	131000	20231005	49.62	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	131000	49.62	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	1999	N	N
115	20240809	150554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	600	2	0.31	203359856900	1030878	75.42	198000	201500	194600	254000	137000	195700	197268.86	22.83	0	-159108	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	425958	53.94	2.25	12	0.48	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	131000	49.85	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
116	20240809	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195900	200	2	0.10	187557688000	950498	69.54	198000	201500	194600	254000	137000	195700	197326.00	22.83	0	-148913	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	425090	53.83	2.25	12	0.44	3639.00	87089.00	241000	20240102	-18.71	131000	20231005	49.54	241000	-18.71	20240102	169700	15.44	20240417	241000	-18.71	20240102	131000	49.54	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
117	20240809	130552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197800	2100	2	1.07	168152304700	851681	62.31	198000	201500	194600	254000	137000	195700	197436.13	22.83	0	-137772	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	429213	54.36	2.27	12	0.39	3639.00	87089.00	241000	20240102	-17.93	131000	20231005	50.99	241000	-17.93	20240102	169700	16.56	20240417	241000	-17.93	20240102	131000	50.99	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
118	20240809	120550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198600	2900	2	1.48	152934561000	774872	56.69	198000	201500	194600	254000	137000	195700	197367.88	22.83	0	-128620	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	430949	54.58	2.28	12	0.36	3639.00	87089.00	241000	20240102	-17.59	131000	20231005	51.60	241000	-17.59	20240102	169700	17.03	20240417	241000	-17.59	20240102	131000	51.60	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
119	20240809	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199700	4000	2	2.04	123597336700	627235	45.89	198000	201500	194600	254000	137000	195700	197051.45	22.83	0	-92366	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	433335	54.88	2.29	12	0.29	3639.00	87089.00	241000	20240102	-17.14	131000	20231005	52.44	241000	-17.14	20240102	169700	17.68	20240417	241000	-17.14	20240102	131000	52.44	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
120	20240809	100553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195900	200	2	0.10	70033203200	357361	26.15	198000	198300	194600	254000	137000	195700	195973.40	22.83	0	-86565	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	425090	53.83	2.25	12	0.16	3639.00	87089.00	241000	20240102	-18.71	131000	20231005	49.54	241000	-18.71	20240102	169700	15.44	20240417	241000	-18.71	20240102	131000	49.54	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
121	20240809	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195900	200	2	0.10	22413101700	113863	8.33	198000	198300	195600	254000	137000	195700	196844.42	22.83	0	-50134	202766	199232	195866	192332	188966	197550	190650	2204	58300	1000	144810	100	1	216993223	425090	53.83	2.25	12	0.05	3639.00	87089.00	241000	20240102	-18.71	131000	20231005	49.54	241000	-18.71	20240102	169700	15.44	20240417	241000	-18.71	20240102	131000	49.54	20231005	0.95	N	068270	1000	2204 억	49531011	N	N	2479	N	N
122	20240808	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	-1300	5	-0.66	263934973400	1350203	37.21	197200	199400	192500	256000	137900	197000	195463.27	23.01	0	-350453	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	424656	53.78	2.25	12	0.62	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	131000	49.39	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	2444	N	N
123	20240808	150543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	-2400	5	-1.22	227068147300	1161681	32.01	197200	199400	192500	256000	137900	197000	195448.26	23.01	0	-350778	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	422269	53.48	2.23	12	0.54	3639.00	87089.00	241000	20240102	-19.25	131000	20231005	48.55	241000	-19.25	20240102	169700	14.67	20240417	241000	-19.25	20240102	131000	48.55	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
124	20240808	140545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	-1200	5	-0.61	206286723900	1055137	29.08	197200	199400	192500	256000	137900	197000	195488.95	23.01	0	-324807	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	424873	53.81	2.25	12	0.49	3639.00	87089.00	241000	20240102	-18.76	131000	20231005	49.47	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	131000	49.47	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
125	20240808	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194900	-2100	5	-1.07	182162325800	931165	25.66	197200	199400	192500	256000	137900	197000	195609.53	23.01	0	-297846	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	422920	53.56	2.24	12	0.43	3639.00	87089.00	241000	20240102	-19.13	131000	20231005	48.78	241000	-19.13	20240102	169700	14.85	20240417	241000	-19.13	20240102	131000	48.78	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
126	20240808	120551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195300	-1700	5	-0.86	163008897100	833191	22.96	197200	199400	192500	256000	137900	197000	195623.20	23.01	0	-272916	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	423788	53.67	2.24	12	0.38	3639.00	87089.00	241000	20240102	-18.96	131000	20231005	49.08	241000	-18.96	20240102	169700	15.09	20240417	241000	-18.96	20240102	131000	49.08	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
127	20240808	110546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	-1000	5	-0.51	141965528400	725882	20.00	197200	199400	192500	256000	137900	197000	195551.37	23.01	0	-239156	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	425307	53.86	2.25	12	0.33	3639.00	87089.00	241000	20240102	-18.67	131000	20231005	49.62	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	131000	49.62	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
128	20240808	100543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195900	-1100	5	-0.56	112319332900	574338	15.83	197200	199400	192500	256000	137900	197000	195530.79	23.01	0	-199475	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	425090	53.83	2.25	12	0.26	3639.00	87089.00	241000	20240102	-18.71	131000	20231005	49.54	241000	-18.71	20240102	169700	15.44	20240417	241000	-18.71	20240102	131000	49.54	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
129	20240808	090540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196400	-600	5	-0.30	34241798700	173558	4.78	197200	199400	194700	256000	137900	197000	197316.14	23.01	0	-52039	218800	207900	194100	183200	169400	213350	188650	2204	59000	1000	145780	100	1	216993223	426175	53.97	2.26	12	0.08	3639.00	87089.00	241000	20240102	-18.51	131000	20231005	49.92	241000	-18.51	20240102	169700	15.73	20240417	241000	-18.51	20240102	131000	49.92	20231005	0.92	N	068270	1000	2204 억	49935974	N	N	11071	N	N
130	20240807	160531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197000	15000	2	8.24	709805297500	3595236	212.86	180400	205000	180300	236500	127400	182000	197433.68	22.93	0	189104	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	100	1	216993223	427477	54.14	2.26	12	1.66	3639.00	87089.00	241000	20240102	-18.26	131000	20231005	50.38	241000	-18.26	20240102	169700	16.09	20240417	241000	-18.26	20240102	131000	50.38	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	11066	N	N
131	20240807	150540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	13700	2	7.53	675104215000	3418421	202.39	180400	205000	180300	236500	127400	182000	197494.28	22.93	0	178987	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	100	1	216993223	424656	53.78	2.25	12	1.58	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	131000	49.39	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
132	20240807	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197800	15800	2	8.68	606089772700	3068812	181.69	180400	205000	180300	236500	127400	182000	197504.49	22.93	0	231969	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	100	1	216993223	429213	54.36	2.27	12	1.41	3639.00	87089.00	241000	20240102	-17.93	131000	20231005	50.99	241000	-17.93	20240102	169700	16.56	20240417	241000	-17.93	20240102	131000	50.99	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
133	20240807	130539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	20500	2	11.26	543608146400	2756036	163.17	180400	205000	180300	236500	127400	182000	197247.89	22.93	0	283168	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	500	1	216993223	439411	55.65	2.33	12	1.27	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
134	20240807	120542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	21500	2	11.81	482664780400	2456702	145.45	180400	204000	180300	236500	127400	182000	196474.06	22.93	0	171571	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	500	1	216993223	441581	55.92	2.34	12	1.13	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
135	20240807	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	18000	2	9.89	423107239200	2161187	127.96	180400	204000	180300	236500	127400	182000	195781.31	22.93	0	140498	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	500	1	216993223	433986	54.96	2.30	12	1.00	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
136	20240807	100535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	13700	2	7.53	184192379100	963392	57.04	180400	196700	180300	236500	127400	182000	191200.38	22.93	0	93249	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	100	1	216993223	424656	53.78	2.25	12	0.44	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	131000	49.39	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
137	20240807	090536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	5000	2	2.75	16247002600	88806	5.26	180400	187000	180300	236500	127400	182000	182959.41	22.93	0	4946	194266	188132	184866	178732	175466	186500	177100	2204	54500	1000	134680	100	1	216993223	405777	51.39	2.15	12	0.04	3639.00	87089.00	241000	20240102	-22.41	131000	20231005	42.75	241000	-22.41	20240102	169700	10.19	20240417	241000	-22.41	20240102	131000	42.75	20231005	0.96	N	068270	1000	2204 억	49749869	N	N	283	N	N
138	20240806	160530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182000	-500	5	-0.27	308058477200	1660806	83.68	187600	191000	181600	237000	127800	182500	185498.67	23.09	0	-469787	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	394928	50.01	2.09	12	0.77	3639.00	87089.00	241000	20240102	-24.48	131000	20231005	38.93	241000	-24.48	20240102	169700	7.25	20240417	241000	-24.48	20240102	131000	38.93	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	283	N	N
139	20240806	150539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	1600	2	0.88	281606979100	1516042	76.38	187600	191000	181600	237000	127800	182500	185752.48	23.09	0	-406823	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	399485	50.59	2.11	12	0.70	3639.00	87089.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	131000	40.53	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
140	20240806	140536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	-100	5	-0.05	247763523400	1330897	67.06	187600	191000	181600	237000	127800	182500	186164.15	23.09	0	-353623	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	395796	50.12	2.09	12	0.61	3639.00	87089.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	169700	7.48	20240417	241000	-24.32	20240102	131000	39.24	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
141	20240806	130536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185100	2600	2	1.42	213054249800	1141744	57.53	187600	191000	181600	237000	127800	182500	186605.97	23.09	0	-269371	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	401654	50.87	2.13	12	0.53	3639.00	87089.00	241000	20240102	-23.20	131000	20231005	41.30	241000	-23.20	20240102	169700	9.07	20240417	241000	-23.20	20240102	131000	41.30	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
142	20240806	120538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183300	800	2	0.44	192431257000	1029930	51.89	187600	191000	181600	237000	127800	182500	186841.21	23.09	0	-217965	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	397749	50.37	2.10	12	0.47	3639.00	87089.00	241000	20240102	-23.94	131000	20231005	39.92	241000	-23.94	20240102	169700	8.01	20240417	241000	-23.94	20240102	131000	39.92	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
143	20240806	110532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185200	2700	2	1.48	161865950400	863322	43.50	187600	191000	181600	237000	127800	182500	187494.80	23.09	0	-164966	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	401871	50.89	2.13	12	0.40	3639.00	87089.00	241000	20240102	-23.15	131000	20231005	41.37	241000	-23.15	20240102	169700	9.13	20240417	241000	-23.15	20240102	131000	41.37	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
144	20240806	100532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190100	7600	2	4.16	103418641900	548674	27.64	187600	191000	185300	237000	127800	182500	188493.64	23.09	0	-78463	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	412504	52.24	2.18	12	0.25	3639.00	87089.00	241000	20240102	-21.12	131000	20231005	45.11	241000	-21.12	20240102	169700	12.02	20240417	241000	-21.12	20240102	131000	45.11	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
145	20240806	090533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	6900	2	3.78	29654762400	156954	7.91	187600	191000	187600	237000	127800	182500	188959.24	23.09	0	1265	205900	194200	183600	171900	161300	188900	166600	2204	54500	1000	135050	100	1	216993223	410985	52.05	2.17	12	0.07	3639.00	87089.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	169700	11.61	20240417	241000	-21.41	20240102	131000	44.58	20231005	0.97	N	068270	1000	2204 억	50105261	N	N	10703	N	N
146	20240805	160523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-11100	5	-5.73	365532037600	1952868	188.76	188300	195300	173000	251500	135600	193600	187195.42	23.06	0	110842	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	396013	50.15	2.10	12	0.90	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	131000	39.31	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	10703	N	N
147	20240805	150532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181600	-12000	5	-6.20	327263763200	1742967	168.47	188300	195300	173000	251500	135600	193600	187762.33	23.06	0	83484	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	394060	49.90	2.09	12	0.80	3639.00	87089.00	241000	20240102	-24.65	131000	20231005	38.63	241000	-24.65	20240102	169700	7.01	20240417	241000	-24.65	20240102	131000	38.63	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
148	20240805	140534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	-8200	5	-4.24	252393574200	1329446	128.50	188300	195300	184900	251500	135600	193600	189848.58	23.06	0	77130	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	402305	50.95	2.13	12	0.61	3639.00	87089.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	169700	9.25	20240417	241000	-23.07	20240102	131000	41.53	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
149	20240805	130532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	-5300	5	-2.74	197966521900	1038437	100.37	188300	195300	186500	251500	135600	193600	190638.83	23.06	0	73945	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	408598	51.74	2.16	12	0.48	3639.00	87089.00	241000	20240102	-21.87	131000	20231005	43.74	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	131000	43.74	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
150	20240805	120528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	-1500	5	-0.77	163641239900	857933	82.93	188300	195300	186500	251500	135600	193600	190738.83	23.06	0	43259	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	416844	52.79	2.21	12	0.40	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
151	20240805	110531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193100	-500	5	-0.26	132715219600	696869	67.36	188300	195300	186500	251500	135600	193600	190444.84	23.06	0	29457	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	419014	53.06	2.22	12	0.32	3639.00	87089.00	241000	20240102	-19.88	131000	20231005	47.40	241000	-19.88	20240102	169700	13.79	20240417	241000	-19.88	20240102	131000	47.40	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
152	20240805	100528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189800	-3800	5	-1.96	74074841300	392653	37.95	188300	190800	186500	251500	135600	193600	188651.72	23.06	0	44272	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	411853	52.16	2.18	12	0.18	3639.00	87089.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	169700	11.84	20240417	241000	-21.24	20240102	131000	44.89	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
153	20240805	090525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	-4700	5	-2.43	20004726100	105706	10.22	188300	190800	188300	251500	135600	193600	189247.25	23.06	0	34983	202066	197832	195066	190832	188066	196450	189450	2204	57900	1000	143260	100	1	216993223	409900	51.91	2.17	12	0.05	3639.00	87089.00	241000	20240102	-21.62	131000	20231005	44.20	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	131000	44.20	20231005	0.99	N	068270	1000	2204 억	50044405	N	N	4635	N	N
154	20240802	160520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-6400	5	-3.20	199516225300	1021869	113.36	197500	199300	192300	260000	140000	200000	195251.13	23.05	17600	45041	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	420099	53.20	2.22	12	0.47	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	131000	47.79	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	4635	N	N
155	20240802	150518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193000	-7000	5	-3.50	183392722400	938483	104.11	197500	199300	192300	260000	140000	200000	195413.81	23.05	17600	15533	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	418797	53.04	2.22	12	0.43	3639.00	87089.00	241000	20240102	-19.92	131000	20231005	47.33	241000	-19.92	20240102	169700	13.73	20240417	241000	-19.92	20240102	131000	47.33	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
156	20240802	140523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194200	-5800	5	-2.90	151348678000	772821	85.73	197500	199300	193600	260000	140000	200000	195839.03	23.05	17600	7793	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	421401	53.37	2.23	12	0.36	3639.00	87089.00	241000	20240102	-19.42	131000	20231005	48.24	241000	-19.42	20240102	169700	14.44	20240417	241000	-19.42	20240102	131000	48.24	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
157	20240802	130522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194400	-5600	5	-2.80	134479902800	686271	76.13	197500	199300	193600	260000	140000	200000	195957.20	23.05	17600	775	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	421835	53.42	2.23	12	0.32	3639.00	87089.00	241000	20240102	-19.34	131000	20231005	48.40	241000	-19.34	20240102	169700	14.56	20240417	241000	-19.34	20240102	131000	48.40	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
158	20240802	120522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194000	-6000	5	-3.00	123191551400	628151	69.68	197500	199300	193600	260000	140000	200000	196117.49	23.05	17600	7064	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	420967	53.31	2.23	12	0.29	3639.00	87089.00	241000	20240102	-19.50	131000	20231005	48.09	241000	-19.50	20240102	169700	14.32	20240417	241000	-19.50	20240102	131000	48.09	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
159	20240802	110522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	-4500	5	-2.25	99512696400	506375	56.17	197500	199300	194600	260000	140000	200000	196519.49	23.05	17600	19907	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	424222	53.72	2.24	12	0.23	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	131000	49.24	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
160	20240802	100517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	-4000	5	-2.00	73546764400	373530	41.44	197500	199300	195000	260000	140000	200000	196896.21	23.05	17600	28149	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	425307	53.86	2.25	12	0.17	3639.00	87089.00	241000	20240102	-18.67	131000	20231005	49.62	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	131000	49.62	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
161	20240802	090523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199200	-800	5	-0.40	16602458000	83858	9.30	197500	199300	197100	260000	140000	200000	197982.03	23.05	17600	17622	209466	204732	202266	197532	195066	203500	196300	2204	60000	1000	148000	100	1	216993223	432251	54.74	2.29	12	0.04	3639.00	87089.00	241000	20240102	-17.34	131000	20231005	52.06	241000	-17.34	20240102	169700	17.38	20240417	241000	-17.34	20240102	131000	52.06	20231005	0.96	N	068270	1000	2204 억	50022337	N	N	2381	N	N
162	20240801	160518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-4500	5	-2.20	180349288400	892834	87.31	201000	207000	199800	265500	143500	204500	201993.72	23.02	0	58588	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	433986	54.96	2.30	12	0.41	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2381	N	N
163	20240801	150533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	-4000	5	-1.96	156883228000	775529	75.84	201000	207000	199800	265500	143500	204500	202281.11	23.02	0	47326	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	435071	55.10	2.30	12	0.36	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
164	20240801	140528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	-3000	5	-1.47	133959551500	661377	64.68	201000	207000	199800	265500	143500	204500	202535.24	23.02	0	33756	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	437241	55.37	2.31	12	0.30	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
165	20240801	130520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	-3000	5	-1.47	112318715500	553808	54.16	201000	207000	199800	265500	143500	204500	202800.09	23.02	0	23655	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	437241	55.37	2.31	12	0.26	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
166	20240801	120524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	-500	5	-0.24	92386457500	455394	44.53	201000	207000	199800	265500	143500	204500	202857.90	23.02	0	26591	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	442666	56.06	2.34	12	0.21	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
167	20240801	110524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	-1000	5	-0.49	81956357500	404161	39.52	201000	207000	199800	265500	143500	204500	202765.29	23.02	0	19466	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	441581	55.92	2.34	12	0.19	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
168	20240801	100521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	-1000	5	-0.49	67690592500	334092	32.67	201000	207000	199800	265500	143500	204500	202589.08	23.02	0	6271	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	441581	55.92	2.34	12	0.15	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N
169	20240801	090512	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-4500	5	-2.20	24918311500	123792	12.11	201000	204000	200000	265500	143500	204500	201191.06	23.02	0	-17903	215166	209832	205166	199832	195166	207500	197500	2204	61000	1000	151330	500	1	216993223	433986	54.96	2.30	12	0.06	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.94	N	068270	1000	2204 억	49941729	N	N	2259	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History