KissMeData/185750/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	20240930	160927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-2000	5	-1.75	3679257600	32710	116.91	113700	114900	110900	148700	80100	114400	112481.23	15.64	-137	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14808	6.97	1.71	12	0.25	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.73	N	185750	2500	329 억	2060613	N	N	8	N	N
3	20240930	150939	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-1800	5	-1.57	3261504700	28995	103.63	113700	114900	110900	148700	80100	114400	112485.07	15.64	-336	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14834	6.98	1.72	12	0.22	16131.00	65569.00	136500	20231227	-17.51	85795	20231026	31.24	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	89900	25.25	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
4	20240930	140938	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-1300	5	-1.14	2888474300	25682	91.79	113700	114900	110900	148700	80100	114400	112470.77	15.64	682	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14900	7.01	1.72	12	0.19	16131.00	65569.00	136500	20231227	-17.14	85795	20231026	31.83	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	89900	25.81	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
5	20240930	130934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-1100	5	-0.96	2576115800	22926	81.94	113700	114900	110900	148700	80100	114400	112366.56	15.64	710	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14927	7.02	1.73	12	0.17	16131.00	65569.00	136500	20231227	-17.00	85795	20231026	32.06	130900	-13.45	20240102	94600	19.77	20240621	139800	-18.96	20231107	89900	26.03	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
6	20240930	120931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-2900	5	-2.53	2188618800	19484	69.64	113700	114900	110900	148700	80100	114400	112329.03	15.64	-290	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14689	6.91	1.70	12	0.15	16131.00	65569.00	136500	20231227	-18.32	85795	20231026	29.96	130900	-14.82	20240102	94600	17.86	20240621	139800	-20.24	20231107	89900	24.03	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
7	20240930	110929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-3300	5	-2.88	2001586000	17805	63.64	113700	114900	110900	148700	80100	114400	112417.07	15.64	-338	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14637	6.89	1.69	12	0.14	16131.00	65569.00	136500	20231227	-18.61	85795	20231026	29.49	130900	-15.13	20240102	94600	17.44	20240621	139800	-20.53	20231107	89900	23.58	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
8	20240930	100928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-2300	5	-2.01	1172202500	10375	37.08	113700	114900	112100	148700	80100	114400	112983.37	15.64	1378	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14769	6.95	1.71	12	0.08	16131.00	65569.00	136500	20231227	-17.88	85795	20231026	30.66	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	89900	24.69	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
9	20240930	090850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-900	5	-0.79	239925100	2106	7.53	113700	114900	113500	148700	80100	114400	113924.55	15.64	677	118666	116532	115466	113332	112266	116000	112800	329	34300	2500	86940	100	1	13174420	14953	7.04	1.73	12	0.02	16131.00	65569.00	136500	20231227	-16.85	85795	20231026	32.29	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	89900	26.25	20231026	0.73	N	185750	2500	329 억	2060613	N	N	7	N	N
10	20240927	160937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-2100	5	-1.80	3212802900	27863	81.02	117400	117600	114400	151400	81600	116500	115310.18	15.68	-7574	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15072	7.09	1.74	12	0.21	16131.00	65569.00	136500	20231227	-16.19	85795	20231026	33.34	130900	-12.61	20240102	94600	20.93	20240621	139800	-18.17	20231107	89900	27.25	20231026	0.74	N	185750	2500	329 억	2066374	N	N	7	N	N
11	20240927	150937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	-1600	5	-1.37	2946835200	25541	74.27	117400	117600	114400	151400	81600	116500	115376.66	15.68	-6255	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15137	7.12	1.75	12	0.19	16131.00	65569.00	136500	20231227	-15.82	85795	20231026	33.92	130900	-12.22	20240102	94600	21.46	20240621	139800	-17.81	20231107	89900	27.81	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
12	20240927	140945	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-1700	5	-1.46	2412434500	20888	60.74	117400	117600	114400	151400	81600	116500	115493.80	15.68	-4006	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15124	7.12	1.75	12	0.16	16131.00	65569.00	136500	20231227	-15.90	85795	20231026	33.81	130900	-12.30	20240102	94600	21.35	20240621	139800	-17.88	20231107	89900	27.70	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
13	20240927	130939	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	-1300	5	-1.12	2115865800	18313	53.25	117400	117600	114400	151400	81600	116500	115539.01	15.68	-2430	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15177	7.14	1.76	12	0.14	16131.00	65569.00	136500	20231227	-15.60	85795	20231026	34.27	130900	-11.99	20240102	94600	21.78	20240621	139800	-17.60	20231107	89900	28.14	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
14	20240927	120932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	-1000	5	-0.86	1767342100	15294	44.47	117400	117600	114400	151400	81600	116500	115557.87	15.68	-1140	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15216	7.16	1.76	12	0.12	16131.00	65569.00	136500	20231227	-15.38	85795	20231026	34.62	130900	-11.76	20240102	94600	22.09	20240621	139800	-17.38	20231107	89900	28.48	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
15	20240927	110936	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-1100	5	-0.94	1472670500	12748	37.07	117400	117600	114400	151400	81600	116500	115521.69	15.68	-1158	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15203	7.15	1.76	12	0.10	16131.00	65569.00	136500	20231227	-15.46	85795	20231026	34.51	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	89900	28.36	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
16	20240927	100933	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-800	5	-0.69	1129879300	9778	28.43	117400	117600	114400	151400	81600	116500	115553.21	15.68	-445	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15243	7.17	1.76	12	0.07	16131.00	65569.00	136500	20231227	-15.24	85795	20231026	34.86	130900	-11.61	20240102	94600	22.30	20240621	139800	-17.24	20231107	89900	28.70	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
17	20240927	090936	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-600	5	-0.52	218236300	1867	5.43	117400	117600	115600	151400	81600	116500	116891.43	15.68	-508	118166	117332	115866	115032	113566	117750	115450	329	34900	2500	88540	100	1	13174420	15269	7.18	1.77	12	0.01	16131.00	65569.00	136500	20231227	-15.09	85795	20231026	35.09	130900	-11.46	20240102	94600	22.52	20240621	139800	-17.10	20231107	89900	28.92	20231026	0.74	N	185750	2500	329 억	2066374	N	N	3	N	N
18	20240926	160918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	2400	2	2.10	3963000700	34246	67.25	114500	116700	114400	148300	79900	114100	115720.43	15.68	612	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15348	7.22	1.78	12	0.26	16131.00	65569.00	136500	20231227	-14.65	85795	20231026	35.79	130900	-11.00	20240102	94600	23.15	20240621	139800	-16.67	20231107	89900	29.59	20231026	0.73	N	185750	2500	329 억	2066295	N	N	3	N	N
19	20240926	150922	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	2100	2	1.84	3711751200	32088	63.02	114500	116700	114400	148300	79900	114100	115674.17	15.68	61	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15309	7.20	1.77	12	0.24	16131.00	65569.00	136500	20231227	-14.87	85795	20231026	35.44	130900	-11.23	20240102	94600	22.83	20240621	139800	-16.88	20231107	89900	29.25	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
20	20240926	140929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	2500	2	2.19	2756737600	23870	46.88	114500	116700	114400	148300	79900	114100	115489.69	15.68	848	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15361	7.23	1.78	12	0.18	16131.00	65569.00	136500	20231227	-14.58	85795	20231026	35.91	130900	-10.92	20240102	94600	23.26	20240621	139800	-16.60	20231107	89900	29.70	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
21	20240926	130927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	1700	2	1.49	2115975000	18349	36.03	114500	116200	114400	148300	79900	114100	115318.34	15.68	-126	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15256	7.18	1.77	12	0.14	16131.00	65569.00	136500	20231227	-15.16	85795	20231026	34.97	130900	-11.54	20240102	94600	22.41	20240621	139800	-17.17	20231107	89900	28.81	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
22	20240926	120930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1100	2	0.96	1856082100	16100	31.62	114500	116200	114400	148300	79900	114100	115284.68	15.68	-866	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15177	7.14	1.76	12	0.12	16131.00	65569.00	136500	20231227	-15.60	85795	20231026	34.27	130900	-11.99	20240102	94600	21.78	20240621	139800	-17.60	20231107	89900	28.14	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
23	20240926	110929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	1000	2	0.88	1464015600	12701	24.94	114500	116200	114400	148300	79900	114100	115267.83	15.68	-1125	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15164	7.14	1.76	12	0.10	16131.00	65569.00	136500	20231227	-15.68	85795	20231026	34.16	130900	-12.07	20240102	94600	21.67	20240621	139800	-17.67	20231107	89900	28.03	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
24	20240926	100931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	1300	2	1.14	1029552600	8942	17.56	114500	115800	114400	148300	79900	114100	115136.84	15.68	-2211	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15203	7.15	1.76	12	0.07	16131.00	65569.00	136500	20231227	-15.46	85795	20231026	34.51	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	89900	28.36	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
25	20240926	090927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	1300	2	1.14	256508700	2225	4.37	114500	115800	114500	148300	79900	114100	115285.34	15.68	-546	123900	119000	116400	111500	108900	117700	110200	329	34200	2500	86710	100	1	13174420	15203	7.15	1.76	12	0.02	16131.00	65569.00	136500	20231227	-15.46	85795	20231026	34.51	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	89900	28.36	20231026	0.73	N	185750	2500	329 억	2066295	N	N	28	N	N
26	20240925	160918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-4100	5	-3.47	5892450300	50688	96.39	119200	121300	113800	153600	82800	118200	116252.17	15.68	1804	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15032	7.07	1.74	12	0.38	16131.00	65569.00	136500	20231227	-16.41	85795	20231026	32.99	130900	-12.83	20240102	94600	20.61	20240621	139800	-18.38	20231107	89900	26.92	20231026	0.72	N	185750	2500	329 억	2066089	N	N	28	N	N
27	20240925	150925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-4100	5	-3.47	5516650200	47398	90.14	119200	121300	113800	153600	82800	118200	116389.94	15.68	2194	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15032	7.07	1.74	12	0.36	16131.00	65569.00	136500	20231227	-16.41	85795	20231026	32.99	130900	-12.83	20240102	94600	20.61	20240621	139800	-18.38	20231107	89900	26.92	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
28	20240925	140926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	-3000	5	-2.54	4344779800	37175	70.70	119200	121300	114900	153600	82800	118200	116873.70	15.68	3606	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15177	7.14	1.76	12	0.28	16131.00	65569.00	136500	20231227	-15.60	85795	20231026	34.27	130900	-11.99	20240102	94600	21.78	20240621	139800	-17.60	20231107	89900	28.14	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
29	20240925	130926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-3100	5	-2.62	3878346300	33133	63.01	119200	121300	114900	153600	82800	118200	117053.88	15.68	2377	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15164	7.14	1.76	12	0.25	16131.00	65569.00	136500	20231227	-15.68	85795	20231026	34.16	130900	-12.07	20240102	94600	21.67	20240621	139800	-17.67	20231107	89900	28.03	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
30	20240925	120926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-3100	5	-2.62	3368573600	28708	54.59	119200	121300	115000	153600	82800	118200	117339.19	15.68	1073	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15164	7.14	1.76	12	0.22	16131.00	65569.00	136500	20231227	-15.68	85795	20231026	34.16	130900	-12.07	20240102	94600	21.67	20240621	139800	-17.67	20231107	89900	28.03	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
31	20240925	110922	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-2900	5	-2.45	2698566600	22890	43.53	119200	121300	115300	153600	82800	118200	117892.82	15.68	832	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15190	7.15	1.76	12	0.17	16131.00	65569.00	136500	20231227	-15.53	85795	20231026	34.39	130900	-11.92	20240102	94600	21.88	20240621	139800	-17.53	20231107	89900	28.25	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
32	20240925	100918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	-1200	5	-1.02	1632248600	13698	26.05	119200	121300	116800	153600	82800	118200	119159.63	15.68	2352	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15414	7.25	1.78	12	0.10	16131.00	65569.00	136500	20231227	-14.29	85795	20231026	36.37	130900	-10.62	20240102	94600	23.68	20240621	139800	-16.31	20231107	89900	30.14	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
33	20240925	090929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	2300	2	1.95	742341400	6165	11.72	119200	121300	119200	153600	82800	118200	120412.23	15.68	2970	123400	120800	117900	115300	112400	119350	113850	329	35400	2500	89830	100	1	13174420	15875	7.47	1.84	12	0.05	16131.00	65569.00	136500	20231227	-11.72	85795	20231026	40.45	130900	-7.94	20240102	94600	27.38	20240621	139800	-13.81	20231107	89900	34.04	20231026	0.72	N	185750	2500	329 억	2066089	N	N	147	N	N
34	20240924	160917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-1300	5	-1.09	6120546300	52447	176.26	120500	120500	115000	155300	83700	119500	116699.56	15.65	9086	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15572	7.33	1.80	12	0.40	16131.00	65569.00	136500	20231227	-13.41	85795	20231026	37.77	130900	-9.70	20240102	94600	24.95	20240621	139800	-15.45	20231107	89900	31.48	20231026	0.71	N	185750	2500	329 억	2061295	N	N	147	N	N
35	20240924	150918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	-1800	5	-1.51	5702685000	48906	164.36	120500	120500	115000	155300	83700	119500	116605.02	15.65	7544	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15506	7.30	1.80	12	0.37	16131.00	65569.00	136500	20231227	-13.77	85795	20231026	37.19	130900	-10.08	20240102	94600	24.42	20240621	139800	-15.81	20231107	89900	30.92	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
36	20240924	140908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-1300	5	-1.09	5138802500	44115	148.26	120500	120500	115000	155300	83700	119500	116486.51	15.65	5495	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15572	7.33	1.80	12	0.33	16131.00	65569.00	136500	20231227	-13.41	85795	20231026	37.77	130900	-9.70	20240102	94600	24.95	20240621	139800	-15.45	20231107	89900	31.48	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
37	20240924	130919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	-2300	5	-1.92	4344711400	37353	125.53	120500	120500	115000	155300	83700	119500	116314.93	15.65	2735	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15440	7.27	1.79	12	0.28	16131.00	65569.00	136500	20231227	-14.14	85795	20231026	36.60	130900	-10.47	20240102	94600	23.89	20240621	139800	-16.17	20231107	89900	30.37	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
38	20240924	120911	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	-3400	5	-2.85	3653731400	31424	105.61	120500	120500	115000	155300	83700	119500	116272.00	15.65	278	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15296	7.20	1.77	12	0.24	16131.00	65569.00	136500	20231227	-14.95	85795	20231026	35.32	130900	-11.31	20240102	94600	22.73	20240621	139800	-16.95	20231107	89900	29.14	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
39	20240924	110919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	-3400	5	-2.85	3035032400	26098	87.71	120500	120500	115000	155300	83700	119500	116293.68	15.65	-2292	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15296	7.20	1.77	12	0.20	16131.00	65569.00	136500	20231227	-14.95	85795	20231026	35.32	130900	-11.31	20240102	94600	22.73	20240621	139800	-16.95	20231107	89900	29.14	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
40	20240924	100918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-4500	5	-3.77	2111737100	18150	61.00	120500	120500	115000	155300	83700	119500	116349.15	15.65	-5903	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15151	7.13	1.75	12	0.14	16131.00	65569.00	136500	20231227	-15.75	85795	20231026	34.04	130900	-12.15	20240102	94600	21.56	20240621	139800	-17.74	20231107	89900	27.92	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
41	20240924	090920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	-700	5	-0.59	146509000	1228	4.13	120500	120500	118600	155300	83700	119500	119307.00	15.65	-311	122233	120866	119533	118166	116833	120200	117500	329	35800	2500	90820	100	1	13174420	15651	7.36	1.81	12	0.01	16131.00	65569.00	136500	20231227	-12.97	85795	20231026	38.47	130900	-9.24	20240102	94600	25.58	20240621	139800	-15.02	20231107	89900	32.15	20231026	0.71	N	185750	2500	329 억	2061295	N	N	456	N	N
42	20240923	160915	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119500	-800	5	-0.67	3549096200	29690	50.05	120900	120900	118200	156300	84300	120300	119538.44	15.65	1525	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15743	7.41	1.82	12	0.23	16131.00	65569.00	136500	20231227	-12.45	85795	20231026	39.29	130900	-8.71	20240102	94600	26.32	20240621	139800	-14.52	20231107	89900	32.93	20231026	0.69	N	185750	2500	329 억	2061219	N	N	456	N	N
43	20240923	150916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	-500	5	-0.42	3321031300	27783	46.84	120900	120900	118200	156300	84300	120300	119534.65	15.65	1625	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15783	7.43	1.83	12	0.21	16131.00	65569.00	136500	20231227	-12.23	85795	20231026	39.64	130900	-8.48	20240102	94600	26.64	20240621	139800	-14.31	20231107	89900	33.26	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
44	20240923	140922	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	0	3	0.00	2619834700	21921	36.96	120900	120900	118200	156300	84300	120300	119512.55	15.65	-282	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15849	7.46	1.83	12	0.17	16131.00	65569.00	136500	20231227	-11.87	85795	20231026	40.22	130900	-8.10	20240102	94600	27.17	20240621	139800	-13.95	20231107	89900	33.82	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
45	20240923	130918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120100	-200	5	-0.17	2328086900	19494	32.87	120900	120900	118200	156300	84300	120300	119425.82	15.65	-606	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15822	7.45	1.83	12	0.15	16131.00	65569.00	136500	20231227	-12.01	85795	20231026	39.98	130900	-8.25	20240102	94600	26.96	20240621	139800	-14.09	20231107	89900	33.59	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
46	20240923	120918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	200	2	0.17	2122183100	17782	29.98	120900	120900	118200	156300	84300	120300	119344.46	15.65	-566	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15875	7.47	1.84	12	0.13	16131.00	65569.00	136500	20231227	-11.72	85795	20231026	40.45	130900	-7.94	20240102	94600	27.38	20240621	139800	-13.81	20231107	89900	34.04	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
47	20240923	110918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-1100	5	-0.91	1677017900	14064	23.71	120900	120900	118200	156300	84300	120300	119241.89	15.65	-2382	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15704	7.39	1.82	12	0.11	16131.00	65569.00	136500	20231227	-12.67	85795	20231026	38.94	130900	-8.94	20240102	94600	26.00	20240621	139800	-14.74	20231107	89900	32.59	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
48	20240923	100916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	-2000	5	-1.66	1369956800	11479	19.35	120900	120900	118300	156300	84300	120300	119344.61	15.65	-2628	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15585	7.33	1.80	12	0.09	16131.00	65569.00	136500	20231227	-13.33	85795	20231026	37.89	130900	-9.63	20240102	94600	25.05	20240621	139800	-15.38	20231107	89900	31.59	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
49	20240923	090917	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-1800	5	-1.50	502370100	4187	7.06	120900	120900	118500	156300	84300	120300	119983.31	15.65	-2054	122700	121500	120100	118900	117500	120800	118200	329	36000	2500	91420	100	1	13174420	15612	7.35	1.81	12	0.03	16131.00	65569.00	136500	20231227	-13.19	85795	20231026	38.12	130900	-9.47	20240102	94600	25.26	20240621	139800	-15.24	20231107	89900	31.81	20231026	0.69	N	185750	2500	329 억	2061219	N	N	696	N	N
50	20240913	160832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	4600	2	4.02	5268609100	44884	145.12	115200	119900	113900	148800	80200	114500	117381.53	15.79	7337	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15691	7.38	1.82	12	0.34	16131.00	65569.00	136500	20231227	-12.75	80928	20230907	47.17	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	89900	32.48	20231026	0.70	N	185750	2500	329 억	2080313	N	N	15	N	N
51	20240913	150839	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	4400	2	3.84	4900947400	41798	135.15	115200	119900	113900	148800	80200	114500	117253.16	15.79	6490	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15664	7.37	1.81	12	0.32	16131.00	65569.00	136500	20231227	-12.89	80928	20230907	46.92	130900	-9.17	20240102	94600	25.69	20240621	139800	-14.95	20231107	89900	32.26	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
52	20240913	140842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	4300	2	3.76	3912389900	33507	108.34	115200	118900	113900	148800	80200	114500	116763.36	15.79	3696	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15651	7.36	1.81	12	0.25	16131.00	65569.00	136500	20231227	-12.97	80928	20230907	46.80	130900	-9.24	20240102	94600	25.58	20240621	139800	-15.02	20231107	89900	32.15	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
53	20240913	130837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	2700	2	2.36	2488088400	21457	69.38	115200	117900	113900	148800	80200	114500	115956.96	15.79	-326	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15440	7.27	1.79	12	0.16	16131.00	65569.00	136500	20231227	-14.14	80928	20230907	44.82	130900	-10.47	20240102	94600	23.89	20240621	139800	-16.17	20231107	89900	30.37	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
54	20240913	120837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	2500	2	2.18	2051318200	17736	57.35	115200	117200	113900	148800	80200	114500	115658.45	15.79	-303	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15414	7.25	1.78	12	0.13	16131.00	65569.00	136500	20231227	-14.29	80928	20230907	44.57	130900	-10.62	20240102	94600	23.68	20240621	139800	-16.31	20231107	89900	30.14	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
55	20240913	110838	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	1700	2	1.48	1394358500	12112	39.16	115200	116500	113900	148800	80200	114500	115122.07	15.79	-1802	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15309	7.20	1.77	12	0.09	16131.00	65569.00	136500	20231227	-14.87	80928	20230907	43.58	130900	-11.23	20240102	94600	22.83	20240621	139800	-16.88	20231107	89900	29.25	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
56	20240913	100841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-400	5	-0.35	764003400	6646	21.49	115200	116500	114100	148800	80200	114500	114956.88	15.79	-2505	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15032	7.07	1.74	12	0.05	16131.00	65569.00	136500	20231227	-16.41	80928	20230907	40.99	130900	-12.83	20240102	94600	20.61	20240621	139800	-18.38	20231107	89900	26.92	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
57	20240913	090844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	300	2	0.26	318974900	2763	8.93	115200	116500	114700	148800	80200	114500	115445.13	15.79	-552	115966	115232	113766	113032	111566	115600	113400	329	34300	2500	87020	100	1	13174420	15124	7.12	1.75	12	0.02	16131.00	65569.00	136500	20231227	-15.90	80928	20230907	41.85	130900	-12.30	20240102	94600	21.35	20240621	139800	-17.88	20231107	89900	27.70	20231026	0.70	N	185750	2500	329 억	2080313	N	N	21	N	N
58	20240912	160823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	1600	2	1.42	3511720600	30860	97.40	114000	114500	112300	146700	79100	112900	113794.72	15.80	-5208	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	15085	7.10	1.75	12	0.23	16131.00	65569.00	136500	20231227	-16.12	80641	20230906	41.99	130900	-12.53	20240102	94600	21.04	20240621	139800	-18.10	20231107	89900	27.36	20231026	0.73	N	185750	2500	329 억	2081587	N	N	21	N	N
59	20240912	150837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	1000	2	0.89	2333340400	20562	64.90	114000	114400	112300	146700	79100	112900	113478.28	15.80	-6293	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	15006	7.06	1.74	12	0.16	16131.00	65569.00	136500	20231227	-16.56	80641	20230906	41.24	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	89900	26.70	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
60	20240912	140840	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	600	2	0.53	1865675400	16445	51.90	114000	114400	112300	146700	79100	112900	113449.40	15.80	-4574	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	14953	7.04	1.73	12	0.12	16131.00	65569.00	136500	20231227	-16.85	80641	20230906	40.75	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	89900	26.25	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
61	20240912	130833	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	600	2	0.53	1518320400	13382	42.24	114000	114400	112300	146700	79100	112900	113459.90	15.80	-3565	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	14953	7.04	1.73	12	0.10	16131.00	65569.00	136500	20231227	-16.85	80641	20230906	40.75	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	89900	26.25	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
62	20240912	120832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	1200	2	1.06	1317595600	11620	36.67	114000	114400	112300	146700	79100	112900	113390.33	15.80	-2947	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	15032	7.07	1.74	12	0.09	16131.00	65569.00	136500	20231227	-16.41	80641	20230906	41.49	130900	-12.83	20240102	94600	20.61	20240621	139800	-18.38	20231107	89900	26.92	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
63	20240912	110831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	200	2	0.18	923820400	8154	25.74	114000	114400	112300	146700	79100	112900	113296.59	15.80	-2200	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	14900	7.01	1.72	12	0.06	16131.00	65569.00	136500	20231227	-17.14	80641	20230906	40.25	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	89900	25.81	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
64	20240912	100833	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	900	2	0.80	631726700	5579	17.61	114000	114400	112300	146700	79100	112900	113232.96	15.80	-1395	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	14992	7.05	1.74	12	0.04	16131.00	65569.00	136500	20231227	-16.63	80641	20230906	41.12	130900	-13.06	20240102	94600	20.30	20240621	139800	-18.60	20231107	89900	26.59	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
65	20240912	090834	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	100	2	0.09	201134200	1773	5.60	114000	114400	112900	146700	79100	112900	113442.87	15.80	-507	121100	117000	114700	110600	108300	115850	109450	329	33800	2500	85800	100	1	13174420	14887	7.01	1.72	12	0.01	16131.00	65569.00	136500	20231227	-17.22	80641	20230906	40.13	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	89900	25.70	20231026	0.73	N	185750	2500	329 억	2081587	N	N	77	N	N
66	20240911	160814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	-3400	5	-2.92	3634582500	31648	66.56	117400	118800	112400	151100	81500	116300	114846.14	15.84	-9442	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	14874	7.00	1.72	12	0.24	16131.00	65569.00	136500	20231227	-17.29	80355	20230905	40.50	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	87100	29.62	20230911	0.74	N	185750	2500	329 억	2087477	N	N	77	N	N
67	20240911	150821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-3800	5	-3.27	3348178600	29110	61.22	117400	118800	112400	151100	81500	116300	115018.16	15.84	-8776	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	14821	6.97	1.72	12	0.22	16131.00	65569.00	136500	20231227	-17.58	80355	20230905	40.00	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	87100	29.16	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
68	20240911	140823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	-3300	5	-2.84	2893686400	25077	52.74	117400	118800	112700	151100	81500	116300	115392.05	15.84	-7547	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	14887	7.01	1.72	12	0.19	16131.00	65569.00	136500	20231227	-17.22	80355	20230905	40.63	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	87100	29.74	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
69	20240911	130819	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	-2700	5	-2.32	2391436600	20638	43.41	117400	118800	113600	151100	81500	116300	115875.40	15.84	-5495	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	14966	7.04	1.73	12	0.16	16131.00	65569.00	136500	20231227	-16.78	80355	20230905	41.37	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	87100	30.42	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
70	20240911	120824	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-2400	5	-2.06	2112414700	18192	38.26	117400	118800	113600	151100	81500	116300	116117.78	15.84	-5025	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	15006	7.06	1.74	12	0.14	16131.00	65569.00	136500	20231227	-16.56	80355	20230905	41.75	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	87100	30.77	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
71	20240911	110813	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-2000	5	-1.72	1733292500	14870	31.27	117400	118800	114100	151100	81500	116300	116563.05	15.84	-3716	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	15058	7.09	1.74	12	0.11	16131.00	65569.00	136500	20231227	-16.26	80355	20230905	42.24	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	87100	31.23	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
72	20240911	100810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	0	3	0.00	1096827600	9348	19.66	117400	118800	115600	151100	81500	116300	117332.86	15.84	-2531	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	15322	7.21	1.77	12	0.07	16131.00	65569.00	136500	20231227	-14.80	80355	20230905	44.73	130900	-11.15	20240102	94600	22.94	20240621	139800	-16.81	20231107	87100	33.52	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
73	20240911	090826	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	700	2	0.60	153669500	1309	2.75	117400	118200	116800	151100	81500	116300	117394.58	15.84	-485	121100	118700	116600	114200	112100	119900	115400	329	34800	2500	88380	100	1	13174420	15414	7.25	1.78	12	0.01	16131.00	65569.00	136500	20231227	-14.29	80355	20230905	45.60	130900	-10.62	20240102	94600	23.68	20240621	139800	-16.31	20231107	87100	34.33	20230911	0.74	N	185750	2500	329 억	2087477	N	N	16	N	N
74	20240910	160815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	3300	2	2.92	5535738300	47427	119.29	115000	119000	114500	146900	79100	113000	116721.38	15.89	-11453	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15322	7.21	1.77	12	0.36	16131.00	65569.00	136500	20231227	-14.80	79973	20230904	45.42	130900	-11.15	20240102	94600	22.94	20240621	139800	-16.81	20231107	87100	33.52	20230911	0.74	N	185750	2500	329 억	2093523	N	N	16	N	N
75	20240910	150823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	3200	2	2.83	5283095100	45254	113.83	115000	119000	114500	146900	79100	113000	116743.16	15.89	-10741	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15309	7.20	1.77	12	0.34	16131.00	65569.00	136500	20231227	-14.87	79973	20230904	45.30	130900	-11.23	20240102	94600	22.83	20240621	139800	-16.88	20231107	87100	33.41	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
76	20240910	140816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	4400	2	3.89	4582357200	39249	98.72	115000	119000	114500	146900	79100	113000	116750.93	15.89	-7642	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15467	7.28	1.79	12	0.30	16131.00	65569.00	136500	20231227	-13.99	79973	20230904	46.80	130900	-10.31	20240102	94600	24.10	20240621	139800	-16.02	20231107	87100	34.79	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
77	20240910	130815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	4700	2	4.16	4046482600	34695	87.27	115000	119000	114500	146900	79100	113000	116630.14	15.89	-5697	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15506	7.30	1.80	12	0.26	16131.00	65569.00	136500	20231227	-13.77	79973	20230904	47.17	130900	-10.08	20240102	94600	24.42	20240621	139800	-15.81	20231107	87100	35.13	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
78	20240910	120815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118000	5000	2	4.42	3515719500	30196	75.95	115000	119000	114500	146900	79100	113000	116429.97	15.89	-3523	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15546	7.32	1.80	12	0.23	16131.00	65569.00	136500	20231227	-13.55	79973	20230904	47.55	130900	-9.85	20240102	94600	24.74	20240621	139800	-15.59	20231107	87100	35.48	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
79	20240910	110815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	4300	2	3.81	2636885100	22742	57.20	115000	117900	114500	146900	79100	113000	115947.81	15.89	-2517	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15454	7.27	1.79	12	0.17	16131.00	65569.00	136500	20231227	-14.07	79973	20230904	46.67	130900	-10.39	20240102	94600	24.00	20240621	139800	-16.09	20231107	87100	34.67	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
80	20240910	100818	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	2400	2	2.12	1534090200	13300	33.45	115000	116200	114500	146900	79100	113000	115345.13	15.89	-2164	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15203	7.15	1.76	12	0.10	16131.00	65569.00	136500	20231227	-15.46	79973	20230904	44.30	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	87100	32.49	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
81	20240910	090815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	3000	2	2.65	471912700	4093	10.30	115000	116000	114500	146900	79100	113000	115297.51	15.89	1571	118400	115700	111600	108900	104800	117050	110250	329	33900	2500	85880	100	1	13174420	15282	7.19	1.77	12	0.03	16131.00	65569.00	136500	20231227	-15.02	79973	20230904	45.05	130900	-11.38	20240102	94600	22.62	20240621	139800	-17.02	20231107	87100	33.18	20230911	0.74	N	185750	2500	329 억	2093523	N	N	2	N	N
82	20240909	160759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	2400	2	2.17	4438503900	39648	101.87	109000	114300	107500	143700	77500	110600	111947.74	15.94	-7456	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14887	7.01	1.72	12	0.30	16131.00	65569.00	136500	20231227	-17.22	79973	20230904	41.30	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	87100	29.74	20230911	0.71	N	185750	2500	329 억	2099385	N	N	2	N	N
83	20240909	150808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	2300	2	2.08	4198097800	37520	96.41	109000	114300	107500	143700	77500	110600	111889.60	15.94	-6756	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14874	7.00	1.72	12	0.28	16131.00	65569.00	136500	20231227	-17.29	79973	20230904	41.17	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	87100	29.62	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
84	20240909	140811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	2800	2	2.53	3552929000	31822	81.76	109000	114300	107500	143700	77500	110600	111650.08	15.94	-5753	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14940	7.03	1.73	12	0.24	16131.00	65569.00	136500	20231227	-16.92	79973	20230904	41.80	130900	-13.37	20240102	94600	19.87	20240621	139800	-18.88	20231107	87100	30.20	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
85	20240909	130805	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	1900	2	1.72	2849920100	25621	65.83	109000	112700	107500	143700	77500	110600	111233.76	15.94	-5272	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14821	6.97	1.72	12	0.19	16131.00	65569.00	136500	20231227	-17.58	79973	20230904	40.67	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	87100	29.16	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
86	20240909	120802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	2000	2	1.81	2552086900	22968	59.01	109000	112700	107500	143700	77500	110600	111114.89	15.94	-3512	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14834	6.98	1.72	12	0.17	16131.00	65569.00	136500	20231227	-17.51	79973	20230904	40.80	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	87100	29.28	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
87	20240909	110803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	1000	2	0.90	2164775400	19518	50.15	109000	112700	107500	143700	77500	110600	110911.74	15.94	-1965	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14703	6.92	1.70	12	0.15	16131.00	65569.00	136500	20231227	-18.24	79973	20230904	39.55	130900	-14.74	20240102	94600	17.97	20240621	139800	-20.17	20231107	87100	28.13	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
88	20240909	100807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	1400	2	1.27	1527805500	13830	35.54	109000	112100	107500	143700	77500	110600	110470.39	15.94	348	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14755	6.94	1.71	12	0.10	16131.00	65569.00	136500	20231227	-17.95	79973	20230904	40.05	130900	-14.44	20240102	94600	18.39	20240621	139800	-19.89	20231107	87100	28.59	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
89	20240909	090802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-700	5	-0.63	437226600	4013	10.31	109000	110300	107500	143700	77500	110600	108952.55	15.94	-268	116000	113300	111600	108900	107200	112450	108050	329	33100	2500	84050	100	1	13174420	14479	6.81	1.68	12	0.03	16131.00	65569.00	136500	20231227	-19.49	79973	20230904	37.42	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	87100	26.18	20230911	0.71	N	185750	2500	329 억	2099385	N	N	32	N	N
90	20240906	160751	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-2100	5	-1.86	4292186100	38581	38.70	112700	114300	109900	146500	78900	112700	111251.71	15.95	-2020	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14571	6.86	1.69	12	0.29	16131.00	65569.00	136500	20231227	-18.97	79973	20230904	38.30	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	84500	30.89	20230906	0.70	N	185750	2500	329 억	2101798	N	N	32	N	N
91	20240906	150802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-2000	5	-1.77	3842095100	34511	34.62	112700	114300	109900	146500	78900	112700	111329.58	15.95	-2033	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14584	6.86	1.69	12	0.26	16131.00	65569.00	136500	20231227	-18.90	79973	20230904	38.42	130900	-15.43	20240102	94600	17.02	20240621	139800	-20.82	20231107	84500	31.01	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
92	20240906	140812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-1700	5	-1.51	3386454700	30402	30.50	112700	114300	109900	146500	78900	112700	111389.21	15.95	-691	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14624	6.88	1.69	12	0.23	16131.00	65569.00	136500	20231227	-18.68	79973	20230904	38.80	130900	-15.20	20240102	94600	17.34	20240621	139800	-20.60	20231107	84500	31.36	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
93	20240906	130804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-900	5	-0.80	2897695300	26014	26.10	112700	114300	109900	146500	78900	112700	111389.84	15.95	69	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14729	6.93	1.71	12	0.20	16131.00	65569.00	136500	20231227	-18.10	79973	20230904	39.80	130900	-14.59	20240102	94600	18.18	20240621	139800	-20.03	20231107	84500	32.31	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
94	20240906	120804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-500	5	-0.44	2574653500	23128	23.20	112700	114300	109900	146500	78900	112700	111321.93	15.95	1140	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14782	6.96	1.71	12	0.18	16131.00	65569.00	136500	20231227	-17.80	79973	20230904	40.30	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	84500	32.78	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
95	20240906	110806	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-1000	5	-0.89	2149129300	19314	19.38	112700	114300	109900	146500	78900	112700	111273.13	15.95	1346	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14716	6.92	1.70	12	0.15	16131.00	65569.00	136500	20231227	-18.17	79973	20230904	39.67	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	84500	32.19	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
96	20240906	100801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-2800	5	-2.48	1610804900	14471	14.52	112700	114300	109900	146500	78900	112700	111312.62	15.95	907	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14479	6.81	1.68	12	0.11	16131.00	65569.00	136500	20231227	-19.49	79973	20230904	37.42	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	84500	30.06	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
97	20240906	090803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	-700	5	-0.62	255977800	2273	2.28	112700	114300	111200	146500	78900	112700	112616.72	15.95	-795	125433	119066	115133	108766	104833	117100	106800	329	33800	2500	85650	100	1	13174420	14755	6.94	1.71	12	0.02	16131.00	65569.00	136500	20231227	-17.95	79973	20230904	40.05	130900	-14.44	20240102	94600	18.39	20240621	139800	-19.89	20231107	84500	32.54	20230906	0.70	N	185750	2500	329 억	2101798	N	N	56	N	N
98	20240905	160751	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	-7500	5	-6.24	11347473000	99469	181.81	121500	121500	111200	156200	84200	120200	114081.72	15.99	-1298	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	14848	6.99	1.72	12	0.76	16131.00	65569.00	136500	20231227	-17.44	79973	20230904	40.92	130900	-13.90	20240102	94600	19.13	20240621	139800	-19.38	20231107	84200	33.85	20230905	0.73	N	185750	2500	329 억	2106617	N	N	56	N	N
99	20240905	150804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-7600	5	-6.32	10596989200	92808	169.63	121500	121500	111200	156200	84200	120200	114181.85	15.99	-9	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	14834	6.98	1.72	12	0.70	16131.00	65569.00	136500	20231227	-17.51	79973	20230904	40.80	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	84200	33.73	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
100	20240905	140800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-8900	5	-7.40	8752817400	76377	139.60	121500	121500	111300	156200	84200	120200	114600.17	15.99	-1622	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	14663	6.90	1.70	12	0.58	16131.00	65569.00	136500	20231227	-18.46	79973	20230904	39.17	130900	-14.97	20240102	94600	17.65	20240621	139800	-20.39	20231107	84200	32.19	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
101	20240905	130801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-7600	5	-6.32	6700414600	58053	106.11	121500	121500	112100	156200	84200	120200	115418.92	15.99	-2489	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	14834	6.98	1.72	12	0.44	16131.00	65569.00	136500	20231227	-17.51	79973	20230904	40.80	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	84200	33.73	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
102	20240905	120759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-6900	5	-5.74	5060875400	43529	79.56	121500	121500	113000	156200	84200	120200	116264.45	15.99	-5595	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	14927	7.02	1.73	12	0.33	16131.00	65569.00	136500	20231227	-17.00	79973	20230904	41.67	130900	-13.45	20240102	94600	19.77	20240621	139800	-18.96	20231107	84200	34.56	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
103	20240905	110756	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-5200	5	-4.33	3111958800	26405	48.26	121500	121500	114900	156200	84200	120200	117854.91	15.99	-6735	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	15151	7.13	1.75	12	0.20	16131.00	65569.00	136500	20231227	-15.75	79973	20230904	43.80	130900	-12.15	20240102	94600	21.56	20240621	139800	-17.74	20231107	84200	36.58	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
104	20240905	100756	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	0	3	0.00	1460198500	12278	22.44	121500	121500	117500	156200	84200	120200	118928.04	15.99	-427	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	15836	7.45	1.83	12	0.09	16131.00	65569.00	136500	20231227	-11.94	79973	20230904	50.30	130900	-8.17	20240102	94600	27.06	20240621	139800	-14.02	20231107	84200	42.76	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
105	20240905	090803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-1000	5	-0.83	429342500	3581	6.55	121500	121500	119000	156200	84200	120200	119894.58	15.99	-747	125133	122666	121233	118766	117333	121950	118050	329	36000	2500	91350	100	1	13174420	15704	7.39	1.82	12	0.03	16131.00	65569.00	136500	20231227	-12.67	79973	20230904	49.05	130900	-8.94	20240102	94600	26.00	20240621	139800	-14.74	20231107	84200	41.57	20230905	0.73	N	185750	2500	329 억	2106617	N	N	240	N	N
106	20240904	160743	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-6600	5	-5.21	6618103300	54481	72.67	123200	123700	119800	164800	88800	126800	121477.97	15.98	-4431	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15836	7.45	1.83	12	0.41	16131.00	65569.00	136500	20231227	-11.94	79973	20230904	50.30	130900	-8.17	20240102	94600	27.06	20240621	139800	-14.02	20231107	83800	43.44	20230904	0.73	N	185750	2500	329 억	2105880	N	N	240	N	N
107	20240904	150749	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	-6500	5	-5.13	6303761300	51867	69.18	123200	123700	119800	164800	88800	126800	121537.03	15.98	-4156	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15849	7.46	1.83	12	0.39	16131.00	65569.00	136500	20231227	-11.87	79973	20230904	50.43	130900	-8.10	20240102	94600	27.17	20240621	139800	-13.95	20231107	83800	43.56	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
108	20240904	140753	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-6300	5	-4.97	5309473900	43627	58.19	123200	123700	119800	164800	88800	126800	121701.56	15.98	-4078	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15875	7.47	1.84	12	0.33	16131.00	65569.00	136500	20231227	-11.72	79973	20230904	50.68	130900	-7.94	20240102	94600	27.38	20240621	139800	-13.81	20231107	83800	43.79	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
109	20240904	130751	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	-5800	5	-4.57	4580966700	37623	50.18	123200	123700	119800	164800	88800	126800	121759.74	15.98	-3286	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15941	7.50	1.85	12	0.29	16131.00	65569.00	136500	20231227	-11.36	79973	20230904	51.30	130900	-7.56	20240102	94600	27.91	20240621	139800	-13.45	20231107	83800	44.39	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
110	20240904	120748	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-5700	5	-4.50	3923341000	32173	42.92	123200	123700	119800	164800	88800	126800	121945.14	15.98	-2901	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15954	7.51	1.85	12	0.24	16131.00	65569.00	136500	20231227	-11.28	79973	20230904	51.43	130900	-7.49	20240102	94600	28.01	20240621	139800	-13.38	20231107	83800	44.51	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
111	20240904	110746	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	-4100	5	-3.23	3175010600	26028	34.72	123200	123700	119800	164800	88800	126800	121984.42	15.98	-1922	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	16165	7.61	1.87	12	0.20	16131.00	65569.00	136500	20231227	-10.11	79973	20230904	53.43	130900	-6.26	20240102	94600	29.70	20240621	139800	-12.23	20231107	83800	46.42	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
112	20240904	100748	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	-5400	5	-4.26	2539738300	20840	27.80	123200	123700	119800	164800	88800	126800	121868.44	15.98	-3071	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	15994	7.53	1.85	12	0.16	16131.00	65569.00	136500	20231227	-11.06	79973	20230904	51.80	130900	-7.26	20240102	94600	28.33	20240621	139800	-13.16	20231107	83800	44.87	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
113	20240904	090752	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-4300	5	-3.39	422355300	3437	4.58	123200	123400	122200	164800	88800	126800	122884.87	15.98	60	130200	128500	125500	123800	120800	129350	124650	329	38000	2500	96360	100	1	13174420	16139	7.59	1.87	12	0.03	16131.00	65569.00	136500	20231227	-10.26	79973	20230904	53.18	130900	-6.42	20240102	94600	29.49	20240621	139800	-12.37	20231107	83800	46.18	20230904	0.73	N	185750	2500	329 억	2105880	N	N	55	N	N
114	20240903	160738	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126800	3800	2	3.09	9379943900	74559	182.25	122800	127200	122500	159900	86100	123000	125804.23	15.82	256	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16705	7.86	1.93	12	0.57	16131.00	65569.00	136500	20231227	-7.11	79973	20230904	58.55	130900	-3.13	20240102	94600	34.04	20240621	139800	-9.30	20231107	83800	51.31	20230904	0.70	N	185750	2500	329 억	2083843	N	N	55	N	N
115	20240903	150743	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126700	3700	2	3.01	8932596500	71031	173.62	122800	127200	122500	159900	86100	123000	125756.93	15.82	1490	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16692	7.85	1.93	12	0.54	16131.00	65569.00	136500	20231227	-7.18	79973	20230904	58.43	130900	-3.21	20240102	94600	33.93	20240621	139800	-9.37	20231107	83800	51.19	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
116	20240903	140745	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126900	3900	2	3.17	7060573600	56264	137.53	122800	127200	122500	159900	86100	123000	125490.78	15.82	7436	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16718	7.87	1.94	12	0.43	16131.00	65569.00	136500	20231227	-7.03	79973	20230904	58.68	130900	-3.06	20240102	94600	34.14	20240621	139800	-9.23	20231107	83800	51.43	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
117	20240903	130745	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125900	2900	2	2.36	4965289500	39734	97.12	122800	126300	122500	159900	86100	123000	124964.03	15.82	5335	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16587	7.80	1.92	12	0.30	16131.00	65569.00	136500	20231227	-7.77	79973	20230904	57.43	130900	-3.82	20240102	94600	33.09	20240621	139800	-9.94	20231107	83800	50.24	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
118	20240903	120735	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	2700	2	2.20	4302269800	34464	84.24	122800	126300	122500	159900	86100	123000	124834.59	15.82	5347	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16560	7.79	1.92	12	0.26	16131.00	65569.00	136500	20231227	-7.91	79973	20230904	57.18	130900	-3.97	20240102	94600	32.88	20240621	139800	-10.09	20231107	83800	50.00	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
119	20240903	110734	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125400	2400	2	1.95	3256901300	26159	63.94	122800	125800	122500	159900	86100	123000	124504.97	15.82	4570	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16521	7.77	1.91	12	0.20	16131.00	65569.00	136500	20231227	-8.13	79973	20230904	56.80	130900	-4.20	20240102	94600	32.56	20240621	139800	-10.30	20231107	83800	49.64	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
120	20240903	100735	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	600	2	0.49	1734269700	13955	34.11	122800	125800	122500	159900	86100	123000	124277.33	15.82	-405	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16284	7.66	1.89	12	0.11	16131.00	65569.00	136500	20231227	-9.45	79973	20230904	54.55	130900	-5.58	20240102	94600	30.66	20240621	139800	-11.59	20231107	83800	47.49	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
121	20240903	090736	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	1400	2	1.14	410826000	3320	8.12	122800	124900	122800	159900	86100	123000	123746.37	15.82	385	127533	125266	123133	120866	118733	124200	119800	329	36900	2500	93480	100	1	13174420	16389	7.71	1.90	12	0.03	16131.00	65569.00	136500	20231227	-8.86	79973	20230904	55.55	130900	-4.97	20240102	94600	31.50	20240621	139800	-11.02	20231107	83800	48.45	20230904	0.70	N	185750	2500	329 억	2083843	N	N	203	N	N
122	20240902	160729	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	-1400	5	-1.13	5020774000	40806	63.40	125000	125400	121000	161700	87100	124400	123040.04	15.81	-370	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16205	7.63	1.88	12	0.31	16131.00	65569.00	136500	20231227	-9.89	79973	20230904	53.80	130900	-6.04	20240102	94600	30.02	20240621	139800	-12.02	20231107	83800	46.78	20230904	0.71	N	185750	2500	329 억	2082302	N	N	203	N	N
123	20240902	150741	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	-1400	5	-1.13	4527900900	36797	57.17	125000	125400	121000	161700	87100	124400	123050.74	15.81	1076	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16205	7.63	1.88	12	0.28	16131.00	65569.00	136500	20231227	-9.89	79973	20230904	53.80	130900	-6.04	20240102	94600	30.02	20240621	139800	-12.02	20231107	83800	46.78	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
124	20240902	140738	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-1900	5	-1.53	3989188800	32407	50.35	125000	125400	121000	161700	87100	124400	123096.44	15.81	1105	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16139	7.59	1.87	12	0.25	16131.00	65569.00	136500	20231227	-10.26	79973	20230904	53.18	130900	-6.42	20240102	94600	29.49	20240621	139800	-12.37	20231107	83800	46.18	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
125	20240902	130734	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	-3000	5	-2.41	3479316900	28235	43.87	125000	125400	121000	161700	87100	124400	123227.01	15.81	-381	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	15994	7.53	1.85	12	0.21	16131.00	65569.00	136500	20231227	-11.06	79973	20230904	51.80	130900	-7.26	20240102	94600	28.33	20240621	139800	-13.16	20231107	83800	44.87	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
126	20240902	120738	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	-2500	5	-2.01	3116239000	25254	39.24	125000	125400	121000	161700	87100	124400	123395.78	15.81	-246	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16060	7.56	1.86	12	0.19	16131.00	65569.00	136500	20231227	-10.70	79973	20230904	52.43	130900	-6.88	20240102	94600	28.86	20240621	139800	-12.80	20231107	83800	45.47	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
127	20240902	110732	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	-2100	5	-1.69	2619411400	21167	32.89	125000	125400	121800	161700	87100	124400	123749.71	15.81	-826	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16112	7.58	1.87	12	0.16	16131.00	65569.00	136500	20231227	-10.40	79973	20230904	52.93	130900	-6.57	20240102	94600	29.28	20240621	139800	-12.52	20231107	83800	45.94	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
128	20240902	100730	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	-1100	5	-0.88	1681125200	13524	21.01	125000	125400	123100	161700	87100	124400	124306.79	15.81	-643	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16244	7.64	1.88	12	0.10	16131.00	65569.00	136500	20231227	-9.67	79973	20230904	54.18	130900	-5.81	20240102	94600	30.34	20240621	139800	-11.80	20231107	83800	47.14	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N
129	20240902	090725	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	100	2	0.08	467351800	3747	5.82	125000	125400	124000	161700	87100	124400	124727.10	15.81	-392	128400	126400	125300	123300	122200	125850	122750	329	37300	2500	94540	100	1	13174420	16402	7.72	1.90	12	0.03	16131.00	65569.00	136500	20231227	-8.79	79973	20230904	55.68	130900	-4.89	20240102	94600	31.61	20240621	139800	-10.94	20231107	83800	48.57	20230904	0.71	N	185750	2500	329 억	2082302	N	N	374	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History