KissMeData/006280/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

87 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	133700	-1400	5	-1.04	14472806100	106483	79.30	135200	137500	133400	175600	94600	135100	135918.48	19.55	-9263	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15625	-58.67	1.17	12	0.91	-2279.00	114314.00	137500	20240731	-2.76	93000	20231020	43.76	137500	-2.76	20240731	107600	24.26	20240131	137500	-2.76	20240731	93000	43.76	20231020	0.66	N	006280	5000	584 억	2284306	N	N	116	N	N
3	20240731	150223	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	135200	100	2	0.07	13515511400	99346	73.98	135200	137500	133400	175600	94600	135100	136044.85	19.55	-8107	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15800	-59.32	1.18	12	0.85	-2279.00	114314.00	137500	20240731	-1.67	93000	20231020	45.38	137500	-1.67	20240731	107600	25.65	20240131	137500	-1.67	20240731	93000	45.38	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
4	20240731	140223	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	133800	-1300	5	-0.96	12576097500	92392	68.80	135200	137500	133400	175600	94600	135100	136116.74	19.55	-6990	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15637	-58.71	1.17	12	0.79	-2279.00	114314.00	137500	20240731	-2.69	93000	20231020	43.87	137500	-2.69	20240731	107600	24.35	20240131	137500	-2.69	20240731	93000	43.87	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
5	20240731	130221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	136300	1200	2	0.89	10244222600	75104	55.93	135200	137500	134100	175600	94600	135100	136400.49	19.55	-7824	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15929	-59.81	1.19	12	0.64	-2279.00	114314.00	137500	20240731	-0.87	93000	20231020	46.56	137500	-0.87	20240731	107600	26.67	20240131	137500	-0.87	20240731	93000	46.56	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
6	20240731	120222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	137100	2000	2	1.48	9274795200	68017	50.65	135200	137500	134100	175600	94600	135100	136359.96	19.55	-7185	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	16022	-60.16	1.20	12	0.58	-2279.00	114314.00	137500	20240731	-0.29	93000	20231020	47.42	137500	-0.29	20240731	107600	27.42	20240131	137500	-0.29	20240731	93000	47.42	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
7	20240731	110221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	136100	1000	2	0.74	6677398700	49048	36.52	135200	137200	134100	175600	94600	135100	136140.08	19.55	-4009	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15905	-59.72	1.19	12	0.42	-2279.00	114314.00	137200	20240731	-0.80	93000	20231020	46.34	137200	-0.80	20240731	107600	26.49	20240131	137200	-0.80	20240731	93000	46.34	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
8	20240731	100220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	136300	1200	2	0.89	4113068400	30263	22.54	135200	137000	134100	175600	94600	135100	135910.80	19.55	-2972	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15929	-59.81	1.19	12	0.26	-2279.00	114314.00	137000	20240731	-0.51	93000	20231020	46.56	137000	-0.51	20240731	107600	26.67	20240131	137000	-0.51	20240731	93000	46.56	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
9	20240731	090218	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	134400	-700	5	-0.52	368125800	2727	2.03	135200	135600	134100	175600	94600	135100	134992.96	19.55	-843	141700	138400	132100	128800	122500	140050	130450	584	40500	5000	99970	100	1	11686538	15707	-58.97	1.18	12	0.02	-2279.00	114314.00	135600	20240731	-0.88	93000	20231020	44.52	135600	-0.88	20240731	107600	24.91	20240131	135600	-0.88	20240731	93000	44.52	20231020	0.66	N	006280	5000	584 억	2284306	N	N	266	N	N
10	20240730	160216	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	135100	8400	2	6.63	17599008700	133330	765.52	126000	135400	125800	164700	88700	126700	131991.55	19.33	14201	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15789	-59.28	1.18	12	1.14	-2279.00	114314.00	135400	20240730	-0.22	93000	20231020	45.27	135400	-0.22	20240730	107600	25.56	20240131	135400	-0.22	20240730	93000	45.27	20231020	0.65	N	006280	5000	584 억	2258461	N	N	266	N	N
11	20240730	150220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	135000	8300	2	6.55	16262862100	123439	708.73	126000	135400	125800	164700	88700	126700	131748.17	19.33	13494	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15777	-59.24	1.18	12	1.06	-2279.00	114314.00	135400	20240730	-0.30	93000	20231020	45.16	135400	-0.30	20240730	107600	25.46	20240131	135400	-0.30	20240730	93000	45.16	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
12	20240730	140217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	133900	7200	2	5.68	12744337400	97325	558.79	126000	134800	125800	164700	88700	126700	130946.18	19.33	10872	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15648	-58.75	1.17	12	0.83	-2279.00	114314.00	134800	20240730	-0.67	93000	20231020	43.98	134800	-0.67	20240730	107600	24.44	20240131	134800	-0.67	20240730	93000	43.98	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
13	20240730	130219	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	131000	4300	2	3.39	7611045300	58590	336.40	126000	131500	125800	164700	88700	126700	129903.49	19.33	4266	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15309	-57.48	1.15	12	0.50	-2279.00	114314.00	131500	20240730	-0.38	93000	20231020	40.86	131500	-0.38	20240730	107600	21.75	20240131	131500	-0.38	20240730	93000	40.86	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
14	20240730	120218	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	130900	4200	2	3.31	6632093200	51103	293.41	126000	131500	125800	164700	88700	126700	129778.94	19.33	6696	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15298	-57.44	1.15	12	0.44	-2279.00	114314.00	131500	20240730	-0.46	93000	20231020	40.75	131500	-0.46	20240730	107600	21.65	20240131	131500	-0.46	20240730	93000	40.75	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
15	20240730	110218	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	130600	3900	2	3.08	5431826900	41925	240.71	126000	131500	125800	164700	88700	126700	129560.57	19.33	5631	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15263	-57.31	1.14	12	0.36	-2279.00	114314.00	131500	20240730	-0.68	93000	20231020	40.43	131500	-0.68	20240730	107600	21.38	20240131	131500	-0.68	20240730	93000	40.43	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
16	20240730	100219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129300	2600	2	2.05	1818479800	14204	81.55	126000	129500	125800	164700	88700	126700	128025.89	19.33	-40	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	15111	-56.74	1.13	12	0.12	-2279.00	114314.00	131100	20231218	-1.37	93000	20231020	39.03	130400	-0.84	20240724	107600	20.17	20240131	131100	-1.37	20231218	93000	39.03	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
17	20240730	090219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126400	-300	5	-0.24	82437300	654	3.75	126000	126500	125800	164700	88700	126700	126050.92	19.33	56	128900	127800	126900	125800	124900	128350	126350	584	38000	5000	93750	100	1	11686538	14772	-55.46	1.11	12	0.01	-2279.00	114314.00	131100	20231218	-3.59	93000	20231020	35.91	130400	-3.07	20240724	107600	17.47	20240131	131100	-3.59	20231218	93000	35.91	20231020	0.65	N	006280	5000	584 억	2258461	N	N	99	N	N
18	20240729	160219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126700	-300	5	-0.24	2209335600	17386	82.41	126000	128000	126000	165100	88900	127000	127075.68	19.30	2524	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14807	-55.59	1.11	12	0.15	-2279.00	114314.00	131100	20231218	-3.36	93000	20231020	36.24	130400	-2.84	20240724	107600	17.75	20240131	131100	-3.36	20231218	93000	36.24	20231020	0.66	N	006280	5000	584 억	2255151	N	N	99	N	N
19	20240729	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127000	0	3	0.00	1948447200	15328	72.65	126000	128000	126000	165100	88900	127000	127116.93	19.30	2160	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14842	-55.73	1.11	12	0.13	-2279.00	114314.00	131100	20231218	-3.13	93000	20231020	36.56	130400	-2.61	20240724	107600	18.03	20240131	131100	-3.13	20231218	93000	36.56	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
20	20240729	140217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127200	200	2	0.16	1678700800	13204	62.59	126000	128000	126000	165100	88900	127000	127135.87	19.30	2559	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14865	-55.81	1.11	12	0.11	-2279.00	114314.00	131100	20231218	-2.97	93000	20231020	36.77	130400	-2.45	20240724	107600	18.22	20240131	131100	-2.97	20231218	93000	36.77	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
21	20240729	130221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127700	700	2	0.55	1538742600	12107	57.39	126000	128000	126000	165100	88900	127000	127095.35	19.30	2750	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14924	-56.03	1.12	12	0.10	-2279.00	114314.00	131100	20231218	-2.59	93000	20231020	37.31	130400	-2.07	20240724	107600	18.68	20240131	131100	-2.59	20231218	93000	37.31	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
22	20240729	120216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127800	800	2	0.63	1443803100	11364	53.87	126000	128000	126000	165100	88900	127000	127050.65	19.30	2730	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14935	-56.08	1.12	12	0.10	-2279.00	114314.00	131100	20231218	-2.52	93000	20231020	37.42	130400	-1.99	20240724	107600	18.77	20240131	131100	-2.52	20231218	93000	37.42	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
23	20240729	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	100	2	0.08	1174774700	9255	43.87	126000	127700	126000	165100	88900	127000	126933.99	19.30	2084	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14854	-55.77	1.11	12	0.08	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	130400	-2.53	20240724	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
24	20240729	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127200	200	2	0.16	888317700	6999	33.18	126000	127700	126000	165100	88900	127000	126920.56	19.30	2200	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14865	-55.81	1.11	12	0.06	-2279.00	114314.00	131100	20231218	-2.97	93000	20231020	36.77	130400	-2.45	20240724	107600	18.22	20240131	131100	-2.97	20231218	93000	36.77	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
25	20240729	090217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126800	-200	5	-0.16	114196000	905	4.29	126000	127000	126000	165100	88900	127000	126175.22	19.30	385	130333	128666	127733	126066	125133	128200	125600	584	38100	5000	93980	100	1	11686538	14819	-55.64	1.11	12	0.01	-2279.00	114314.00	131100	20231218	-3.28	93000	20231020	36.34	130400	-2.76	20240724	107600	17.84	20240131	131100	-3.28	20231218	93000	36.34	20231020	0.66	N	006280	5000	584 억	2255151	N	N	42	N	N
26	20240726	160214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127000	-600	5	-0.47	2677449500	20927	50.94	127300	129400	126800	165800	89400	127600	127943.13	19.32	-2121	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14842	-55.73	1.11	12	0.18	-2279.00	114314.00	131100	20231218	-3.13	93000	20231020	36.56	130400	-2.61	20240724	107600	18.03	20240131	131100	-3.13	20231218	93000	36.56	20231020	0.66	N	006280	5000	584 억	2257612	N	N	42	N	N
27	20240726	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127200	-400	5	-0.31	2443930700	19089	46.47	127300	129400	126800	165800	89400	127600	128028.56	19.32	-2366	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14865	-55.81	1.11	12	0.16	-2279.00	114314.00	131100	20231218	-2.97	93000	20231020	36.77	130400	-2.45	20240724	107600	18.22	20240131	131100	-2.97	20231218	93000	36.77	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
28	20240726	140218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	400	2	0.31	2042215700	15937	38.79	127300	129400	126800	165800	89400	127600	128143.56	19.32	-1637	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14959	-56.16	1.12	12	0.14	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	130400	-1.84	20240724	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
29	20240726	130218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	400	2	0.31	1794021600	13993	34.06	127300	129400	126800	165800	89400	127600	128209.16	19.32	-1988	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14959	-56.16	1.12	12	0.12	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	130400	-1.84	20240724	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
30	20240726	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127300	-300	5	-0.24	1647747500	12847	31.27	127300	129400	126800	165800	89400	127600	128260.09	19.32	-2056	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14877	-55.86	1.11	12	0.11	-2279.00	114314.00	131100	20231218	-2.90	93000	20231020	36.88	130400	-2.38	20240724	107600	18.31	20240131	131100	-2.90	20231218	93000	36.88	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
31	20240726	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127800	200	2	0.16	1286859600	10020	24.39	127300	129400	126800	165800	89400	127600	128430.34	19.32	-929	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14935	-56.08	1.12	12	0.09	-2279.00	114314.00	131100	20231218	-2.52	93000	20231020	37.42	130400	-1.99	20240724	107600	18.77	20240131	131100	-2.52	20231218	93000	37.42	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
32	20240726	100217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128900	1300	2	1.02	893119800	6958	16.94	127300	129400	126800	165800	89400	127600	128360.33	19.32	-69	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	15064	-56.56	1.13	12	0.06	-2279.00	114314.00	131100	20231218	-1.68	93000	20231020	38.60	130400	-1.15	20240724	107600	19.80	20240131	131100	-1.68	20231218	93000	38.60	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
33	20240726	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	-500	5	-0.39	73852300	581	1.41	127300	127500	126800	165800	89400	127600	127099.47	19.32	-159	130800	129200	128400	126800	126000	128800	126400	584	38200	5000	94420	100	1	11686538	14854	-55.77	1.11	12	0.00	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	130400	-2.53	20240724	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.66	N	006280	5000	584 억	2257612	N	N	68	N	N
34	20240725	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127600	-2100	5	-1.62	5270052900	40905	89.85	129000	130000	127600	168600	90800	129700	128837.50	19.33	-7972	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	14912	-55.99	1.12	12	0.35	-2279.00	114314.00	131100	20231218	-2.67	93000	20231020	37.20	130400	-2.15	20240724	107600	18.59	20240131	131100	-2.67	20231218	93000	37.20	20231020	0.66	N	006280	5000	584 억	2259317	N	N	68	N	N
35	20240725	150218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128200	-1500	5	-1.16	4858704000	37686	82.78	129000	130000	127800	168600	90800	129700	128925.95	19.33	-7673	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	14982	-56.25	1.12	12	0.32	-2279.00	114314.00	131100	20231218	-2.21	93000	20231020	37.85	130400	-1.69	20240724	107600	19.14	20240131	131100	-2.21	20231218	93000	37.85	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
36	20240725	140218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129300	-400	5	-0.31	4247986200	32932	72.34	129000	130000	127800	168600	90800	129700	128992.64	19.33	-5623	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	15111	-56.74	1.13	12	0.28	-2279.00	114314.00	131100	20231218	-1.37	93000	20231020	39.03	130400	-0.84	20240724	107600	20.17	20240131	131100	-1.37	20231218	93000	39.03	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
37	20240725	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129000	-700	5	-0.54	3731806000	28927	63.54	129000	130000	127800	168600	90800	129700	129007.69	19.33	-3657	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	15076	-56.60	1.13	12	0.25	-2279.00	114314.00	131100	20231218	-1.60	93000	20231020	38.71	130400	-1.07	20240724	107600	19.89	20240131	131100	-1.60	20231218	93000	38.71	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
38	20240725	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129300	-400	5	-0.31	3330254900	25821	56.72	129000	130000	127800	168600	90800	129700	128974.64	19.33	-2121	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	15111	-56.74	1.13	12	0.22	-2279.00	114314.00	131100	20231218	-1.37	93000	20231020	39.03	130400	-0.84	20240724	107600	20.17	20240131	131100	-1.37	20231218	93000	39.03	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
39	20240725	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129700	0	3	0.00	2849392900	22100	48.54	129000	130000	127800	168600	90800	129700	128931.77	19.33	-382	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	15157	-56.91	1.13	12	0.19	-2279.00	114314.00	131100	20231218	-1.07	93000	20231020	39.46	130400	-0.54	20240724	107600	20.54	20240131	131100	-1.07	20231218	93000	39.46	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
40	20240725	100217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129000	-700	5	-0.54	2199768400	17081	37.52	129000	130000	127800	168600	90800	129700	128784.47	19.33	157	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	15076	-56.60	1.13	12	0.15	-2279.00	114314.00	131100	20231218	-1.60	93000	20231020	38.71	130400	-1.07	20240724	107600	19.89	20240131	131100	-1.60	20231218	93000	38.71	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
41	20240725	090217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128100	-1600	5	-1.23	138564500	1078	2.37	129000	129000	127900	168600	90800	129700	128537.42	19.33	30	133100	131400	128700	127000	124300	132250	127850	584	38900	5000	95970	100	1	11686538	14970	-56.21	1.12	12	0.01	-2279.00	114314.00	131100	20231218	-2.29	93000	20231020	37.74	130400	-1.76	20240724	107600	19.05	20240131	131100	-2.29	20231218	93000	37.74	20231020	0.66	N	006280	5000	584 억	2259317	N	N	283	N	N
42	20240724	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129700	2400	2	1.89	5851109600	45279	116.53	127600	130400	126000	165400	89200	127300	129223.15	19.26	4595	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15157	-56.91	1.13	12	0.39	-2279.00	114314.00	131100	20231218	-1.07	93000	20231020	39.46	130400	-0.54	20240724	107600	20.54	20240131	131100	-1.07	20231218	93000	39.46	20231020	0.67	N	006280	5000	584 억	2250327	N	N	283	N	N
43	20240724	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129900	2600	2	2.04	5425155800	41995	108.08	127600	130400	126000	165400	89200	127300	129185.76	19.26	5031	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15181	-57.00	1.14	12	0.36	-2279.00	114314.00	131100	20231218	-0.92	93000	20231020	39.68	130400	-0.38	20240724	107600	20.72	20240131	131100	-0.92	20231218	93000	39.68	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
44	20240724	140219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129500	2200	2	1.73	4552099600	35253	90.73	127600	130400	126000	165400	89200	127300	129126.59	19.26	7228	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15134	-56.82	1.13	12	0.30	-2279.00	114314.00	131100	20231218	-1.22	93000	20231020	39.25	130400	-0.69	20240724	107600	20.35	20240131	131100	-1.22	20231218	93000	39.25	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
45	20240724	130216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	129000	1700	2	1.34	4023825100	31162	80.20	127600	130400	126000	165400	89200	127300	129126.02	19.26	8032	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15076	-56.60	1.13	12	0.27	-2279.00	114314.00	131100	20231218	-1.60	93000	20231020	38.71	130400	-1.07	20240724	107600	19.89	20240131	131100	-1.60	20231218	93000	38.71	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
46	20240724	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128900	1600	2	1.26	3806206100	29474	75.85	127600	130400	126000	165400	89200	127300	129137.75	19.26	8114	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15064	-56.56	1.13	12	0.25	-2279.00	114314.00	131100	20231218	-1.68	93000	20231020	38.60	130400	-1.15	20240724	107600	19.80	20240131	131100	-1.68	20231218	93000	38.60	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
47	20240724	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128600	1300	2	1.02	3573681300	27668	71.21	127600	130400	126000	165400	89200	127300	129162.98	19.26	8370	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15029	-56.43	1.12	12	0.24	-2279.00	114314.00	131100	20231218	-1.91	93000	20231020	38.28	130400	-1.38	20240724	107600	19.52	20240131	131100	-1.91	20231218	93000	38.28	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
48	20240724	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	130000	2700	2	2.12	2796825200	21666	55.76	127600	130400	126000	165400	89200	127300	129088.21	19.26	9280	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	15192	-57.04	1.14	12	0.19	-2279.00	114314.00	131100	20231218	-0.84	93000	20231020	39.78	130400	-0.31	20240724	107600	20.82	20240131	131100	-0.84	20231218	93000	39.78	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
49	20240724	090217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126500	-800	5	-0.63	159733500	1257	3.24	127600	127600	126000	165400	89200	127300	127075.18	19.26	-396	130566	128932	127766	126132	124966	128700	125900	584	38100	5000	94200	100	1	11686538	14783	-55.51	1.11	12	0.01	-2279.00	114314.00	131100	20231218	-3.51	93000	20231020	36.02	130100	-2.77	20240722	107600	17.57	20240131	131100	-3.51	20231218	93000	36.02	20231020	0.67	N	006280	5000	584 억	2250327	N	N	37	N	N
50	20240723	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127300	-100	5	-0.08	4961529700	38684	115.15	127300	129400	126600	165600	89200	127400	128259.89	19.25	-189	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14877	-55.86	1.11	12	0.33	-2279.00	114314.00	131100	20231218	-2.90	93000	20231020	36.88	130100	-2.15	20240722	107600	18.31	20240131	131100	-2.90	20231218	93000	36.88	20231020	0.67	N	006280	5000	584 억	2249402	N	N	37	N	N
51	20240723	150220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128100	700	2	0.55	4632662400	36106	107.48	127300	129400	126600	165600	89200	127400	128307.52	19.25	40	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14970	-56.21	1.12	12	0.31	-2279.00	114314.00	131100	20231218	-2.29	93000	20231020	37.74	130100	-1.54	20240722	107600	19.05	20240131	131100	-2.29	20231218	93000	37.74	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
52	20240723	140214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127900	500	2	0.39	3578275900	27895	83.04	127300	129400	126600	165600	89200	127400	128276.92	19.25	2519	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14947	-56.12	1.12	12	0.24	-2279.00	114314.00	131100	20231218	-2.44	93000	20231020	37.53	130100	-1.69	20240722	107600	18.87	20240131	131100	-2.44	20231218	93000	37.53	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
53	20240723	130214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128900	1500	2	1.18	2521072000	19678	58.58	127300	128900	126600	165600	89200	127400	128116.64	19.25	4549	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	15064	-56.56	1.13	12	0.17	-2279.00	114314.00	131100	20231218	-1.68	93000	20231020	38.60	130100	-0.92	20240722	107600	19.80	20240131	131100	-1.68	20231218	93000	38.60	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
54	20240723	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128200	800	2	0.63	1867830700	14591	43.43	127300	128800	126600	165600	89200	127400	128012.94	19.25	3351	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14982	-56.25	1.12	12	0.12	-2279.00	114314.00	131100	20231218	-2.21	93000	20231020	37.85	130100	-1.46	20240722	107600	19.14	20240131	131100	-2.21	20231218	93000	37.85	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
55	20240723	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	600	2	0.47	1435435900	11222	33.41	127300	128800	126600	165600	89200	127400	127913.12	19.25	3164	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14959	-56.16	1.12	12	0.10	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	130100	-1.61	20240722	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
56	20240723	100217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	600	2	0.47	934739400	7317	21.78	127300	128800	126600	165600	89200	127400	127749.47	19.25	2295	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14959	-56.16	1.12	12	0.06	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	130100	-1.61	20240722	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
57	20240723	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126800	-600	5	-0.47	39659000	312	0.93	127300	127300	126600	165600	89200	127400	127102.65	19.25	-118	131933	129666	127833	125566	123733	128750	124650	584	38200	5000	94270	100	1	11686538	14819	-55.64	1.11	12	0.00	-2279.00	114314.00	131100	20231218	-3.28	93000	20231020	36.34	130100	-2.54	20240722	107600	17.84	20240131	131100	-3.28	20231218	93000	36.34	20231020	0.67	N	006280	5000	584 억	2249402	N	N	132	N	N
58	20240722	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127400	-500	5	-0.39	4292505300	33523	127.73	128300	130100	126000	166200	89600	127900	128046.57	19.28	-4784	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14889	-55.90	1.11	12	0.29	-2279.00	114314.00	131100	20231218	-2.82	93000	20231020	36.99	130100	-2.08	20240722	107600	18.40	20240131	131100	-2.82	20231218	93000	36.99	20231020	0.71	N	006280	5000	584 억	2253261	N	N	132	N	N
59	20240722	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	100	2	0.08	3925813800	30653	116.80	128300	130100	126000	166200	89600	127900	128072.74	19.28	-3924	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14959	-56.16	1.12	12	0.26	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	130100	-1.61	20240722	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
60	20240722	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128100	200	2	0.16	3290738500	25691	97.89	128300	130100	126000	166200	89600	127900	128089.16	19.28	-1615	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14970	-56.21	1.12	12	0.22	-2279.00	114314.00	131100	20231218	-2.29	93000	20231020	37.74	130100	-1.54	20240722	107600	19.05	20240131	131100	-2.29	20231218	93000	37.74	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
61	20240722	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127800	-100	5	-0.08	2598858000	20261	77.20	128300	130100	126000	166200	89600	127900	128268.99	19.28	-1535	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14935	-56.08	1.12	12	0.17	-2279.00	114314.00	131100	20231218	-2.52	93000	20231020	37.42	130100	-1.77	20240722	107600	18.77	20240131	131100	-2.52	20231218	93000	37.42	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
62	20240722	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127800	-100	5	-0.08	2370443200	18475	70.39	128300	130100	126000	166200	89600	127900	128305.45	19.28	-866	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14935	-56.08	1.12	12	0.16	-2279.00	114314.00	131100	20231218	-2.52	93000	20231020	37.42	130100	-1.77	20240722	107600	18.77	20240131	131100	-2.52	20231218	93000	37.42	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
63	20240722	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126600	-1300	5	-1.02	2154304600	16775	63.92	128300	130100	126000	166200	89600	127900	128423.52	19.28	-1152	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14795	-55.55	1.11	12	0.14	-2279.00	114314.00	131100	20231218	-3.43	93000	20231020	36.13	130100	-2.69	20240722	107600	17.66	20240131	131100	-3.43	20231218	93000	36.13	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
64	20240722	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	-800	5	-0.63	1576041300	12232	46.61	128300	130100	126800	166200	89600	127900	128845.76	19.28	1111	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14854	-55.77	1.11	12	0.10	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	130100	-2.31	20240722	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
65	20240722	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127200	-700	5	-0.55	59992600	471	1.79	128300	128300	126800	166200	89600	127900	127372.82	19.28	-54	130566	129232	127366	126032	124166	129900	126700	584	38300	5000	94640	100	1	11686538	14865	-55.81	1.11	12	0.00	-2279.00	114314.00	131100	20231218	-2.97	93000	20231020	36.77	129500	-1.78	20240718	107600	18.22	20240131	131100	-2.97	20231218	93000	36.77	20231020	0.71	N	006280	5000	584 억	2253261	N	N	228	N	N
66	20240719	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127900	100	2	0.08	3331313400	26208	57.06	126300	128700	125500	166100	89500	127800	127109.08	19.32	-5851	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14947	-56.12	1.12	12	0.22	-2279.00	114314.00	131100	20231218	-2.44	93000	20231020	37.53	129500	-1.24	20240718	107600	18.87	20240131	131100	-2.44	20231218	93000	37.53	20231020	0.70	N	006280	5000	584 억	2257632	N	N	228	N	N
67	20240719	150214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	128000	200	2	0.16	3039473200	23928	52.10	126300	128700	125500	166100	89500	127800	127025.47	19.32	-5427	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14959	-56.16	1.12	12	0.20	-2279.00	114314.00	131100	20231218	-2.36	93000	20231020	37.63	129500	-1.16	20240718	107600	18.96	20240131	131100	-2.36	20231218	93000	37.63	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
68	20240719	140215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127300	-500	5	-0.39	1930030600	15257	33.22	126300	127800	125500	166100	89500	127800	126500.47	19.32	-2855	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14877	-55.86	1.11	12	0.13	-2279.00	114314.00	131100	20231218	-2.90	93000	20231020	36.88	129500	-1.70	20240718	107600	18.31	20240131	131100	-2.90	20231218	93000	36.88	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
69	20240719	130212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125900	-1900	5	-1.49	1301135500	10315	22.46	126300	127100	125500	166100	89500	127800	126138.52	19.32	-2667	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14713	-55.24	1.10	12	0.09	-2279.00	114314.00	131100	20231218	-3.97	93000	20231020	35.38	129500	-2.78	20240718	107600	17.01	20240131	131100	-3.97	20231218	93000	35.38	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
70	20240719	120211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126200	-1600	5	-1.25	1169872600	9273	20.19	126300	127100	125500	166100	89500	127800	126157.25	19.32	-2220	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14748	-55.38	1.10	12	0.08	-2279.00	114314.00	131100	20231218	-3.74	93000	20231020	35.70	129500	-2.55	20240718	107600	17.29	20240131	131100	-3.74	20231218	93000	35.70	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
71	20240719	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125700	-2100	5	-1.64	998568100	7910	17.22	126300	127100	125500	166100	89500	127800	126239.25	19.32	-2037	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14690	-55.16	1.10	12	0.07	-2279.00	114314.00	131100	20231218	-4.12	93000	20231020	35.16	129500	-2.93	20240718	107600	16.82	20240131	131100	-4.12	20231218	93000	35.16	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
72	20240719	100201	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126800	-1000	5	-0.78	499104900	3945	8.59	126300	127100	125500	166100	89500	127800	126512.55	19.32	-547	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14819	-55.64	1.11	12	0.03	-2279.00	114314.00	131100	20231218	-3.28	93000	20231020	36.34	129500	-2.08	20240718	107600	17.84	20240131	131100	-3.28	20231218	93000	36.34	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
73	20240719	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125800	-2000	5	-1.56	73702700	585	1.27	126300	126300	125500	166100	89500	127800	125956.00	19.32	-207	132466	130132	127166	124832	121866	128650	123350	584	38300	5000	94570	100	1	11686538	14702	-55.20	1.10	12	0.01	-2279.00	114314.00	131100	20231218	-4.04	93000	20231020	35.27	129500	-2.86	20240718	107600	16.91	20240131	131100	-4.04	20231218	93000	35.27	20231020	0.70	N	006280	5000	584 억	2257632	N	N	127	N	N
74	20240718	160211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127800	900	2	0.71	5799207900	45730	104.67	128200	129500	124200	164900	88900	126900	126812.59	19.34	-210	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14935	-56.08	1.12	12	0.39	-2279.00	114314.00	131100	20231218	-2.52	93000	20231020	37.42	129500	-1.31	20240718	107600	18.77	20240131	131100	-2.52	20231218	93000	37.42	20231020	0.71	N	006280	5000	584 억	2259643	N	N	127	N	N
75	20240718	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127700	800	2	0.63	5275487900	41634	95.30	128200	129500	124200	164900	88900	126900	126711.05	19.34	22	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14924	-56.03	1.12	12	0.36	-2279.00	114314.00	131100	20231218	-2.59	93000	20231020	37.31	129500	-1.39	20240718	107600	18.68	20240131	131100	-2.59	20231218	93000	37.31	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
76	20240718	140211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126600	-300	5	-0.24	4279786400	33824	77.42	128200	129500	124200	164900	88900	126900	126531.05	19.34	-845	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14795	-55.55	1.11	12	0.29	-2279.00	114314.00	131100	20231218	-3.43	93000	20231020	36.13	129500	-2.24	20240718	107600	17.66	20240131	131100	-3.43	20231218	93000	36.13	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
77	20240718	130211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126800	-100	5	-0.08	3874940100	30627	70.10	128200	129500	124200	164900	88900	126900	126520.39	19.34	62	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14819	-55.64	1.11	12	0.26	-2279.00	114314.00	131100	20231218	-3.28	93000	20231020	36.34	129500	-2.08	20240718	107600	17.84	20240131	131100	-3.28	20231218	93000	36.34	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
78	20240718	120211	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	200	2	0.16	3402585800	26908	61.59	128200	129500	124200	164900	88900	126900	126452.57	19.34	-431	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14854	-55.77	1.11	12	0.23	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	129500	-1.85	20240718	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
79	20240718	110212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126100	-800	5	-0.63	2920289300	23096	52.86	128200	129500	124200	164900	88900	126900	126441.34	19.34	-559	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14737	-55.33	1.10	12	0.20	-2279.00	114314.00	131100	20231218	-3.81	93000	20231020	35.59	129500	-2.63	20240718	107600	17.19	20240131	131100	-3.81	20231218	93000	35.59	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
80	20240718	100212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125900	-1000	5	-0.79	2150688500	16956	38.81	128200	129500	124200	164900	88900	126900	126839.38	19.34	44	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14713	-55.24	1.10	12	0.15	-2279.00	114314.00	131100	20231218	-3.97	93000	20231020	35.38	129500	-2.78	20240718	107600	17.01	20240131	131100	-3.97	20231218	93000	35.38	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
81	20240718	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127300	400	2	0.32	607962700	4731	10.83	128200	129500	127300	164900	88900	126900	128506.17	19.34	-1458	130100	128500	125900	124300	121700	129300	125100	584	38000	5000	93900	100	1	11686538	14877	-55.86	1.11	12	0.04	-2279.00	114314.00	131100	20231218	-2.90	93000	20231020	36.88	129500	-1.70	20240718	107600	18.31	20240131	131100	-2.90	20231218	93000	36.88	20231020	0.71	N	006280	5000	584 억	2259643	N	N	208	N	N
82	20240717	160217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126900	3400	2	2.75	5449272600	43175	192.57	123900	127500	123300	160500	86500	123500	126212.62	19.26	8478	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14830	-55.68	1.11	12	0.37	-2279.00	114314.00	131100	20231218	-3.20	93000	20231020	36.45	127800	-0.70	20240103	107600	17.94	20240131	131100	-3.20	20231218	93000	36.45	20231020	0.71	N	006280	5000	584 억	2250719	N	N	208	N	N
83	20240717	150219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126900	3400	2	2.75	4987081200	39537	176.34	123900	127500	123300	160500	86500	123500	126137.07	19.26	8900	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14830	-55.68	1.11	12	0.34	-2279.00	114314.00	131100	20231218	-3.20	93000	20231020	36.45	127800	-0.70	20240103	107600	17.94	20240131	131100	-3.20	20231218	93000	36.45	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
84	20240717	140219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126700	3200	2	2.59	3331229100	26507	118.22	123900	126800	123300	160500	86500	123500	125673.56	19.26	8567	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14807	-55.59	1.11	12	0.23	-2279.00	114314.00	131100	20231218	-3.36	93000	20231020	36.24	127800	-0.86	20240103	107600	17.75	20240131	131100	-3.36	20231218	93000	36.24	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
85	20240717	130219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126000	2500	2	2.02	2671796400	21284	94.93	123900	126800	123300	160500	86500	123500	125530.75	19.26	6065	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14725	-55.29	1.10	12	0.18	-2279.00	114314.00	131100	20231218	-3.89	93000	20231020	35.48	127800	-1.41	20240103	107600	17.10	20240131	131100	-3.89	20231218	93000	35.48	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
86	20240717	120219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126500	3000	2	2.43	2293874500	18289	81.57	123900	126800	123300	160500	86500	123500	125423.72	19.26	5278	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14783	-55.51	1.11	12	0.16	-2279.00	114314.00	131100	20231218	-3.51	93000	20231020	36.02	127800	-1.02	20240103	107600	17.57	20240131	131100	-3.51	20231218	93000	36.02	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
87	20240717	110218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125000	1500	2	1.21	1074298800	8606	38.38	123900	125500	123300	160500	86500	123500	124831.37	19.26	706	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14608	-54.85	1.09	12	0.07	-2279.00	114314.00	131100	20231218	-4.65	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	131100	-4.65	20231218	93000	34.41	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
88	20240717	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124900	1400	2	1.13	845174900	6772	30.20	123900	125500	123300	160500	86500	123500	124804.33	19.26	1148	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14596	-54.80	1.09	12	0.06	-2279.00	114314.00	131100	20231218	-4.73	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	131100	-4.73	20231218	93000	34.30	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
89	20240717	090203	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123400	-100	5	-0.08	53833300	435	1.94	123900	124200	123400	160500	86500	123500	123754.71	19.26	-199	126766	125132	123566	121932	120366	124350	121150	584	37000	5000	91390	100	1	11686538	14421	-54.15	1.08	12	0.00	-2279.00	114314.00	131100	20231218	-5.87	93000	20231020	32.69	127800	-3.44	20240103	107600	14.68	20240131	131100	-5.87	20231218	93000	32.69	20231020	0.71	N	006280	5000	584 억	2250719	N	N	1	N	N
90	20240716	160219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123500	-1000	5	-0.80	2750676700	22313	83.93	124500	125200	122000	161800	87200	124500	123276.47	19.24	1948	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14433	-54.19	1.08	12	0.19	-2279.00	114314.00	131100	20231218	-5.80	93000	20231020	32.80	127800	-3.36	20240103	107600	14.78	20240131	131100	-5.80	20231218	93000	32.80	20231020	0.70	N	006280	5000	584 억	2248708	N	N	1	N	N
91	20240716	150221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123200	-1300	5	-1.04	2499350400	20278	76.27	124500	125200	122000	161800	87200	124500	123254.29	19.24	1235	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14398	-54.06	1.08	12	0.17	-2279.00	114314.00	131100	20231218	-6.03	93000	20231020	32.47	127800	-3.60	20240103	107600	14.50	20240131	131100	-6.03	20231218	93000	32.47	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
92	20240716	140220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122700	-1800	5	-1.45	2268301500	18399	69.21	124500	125200	122000	161800	87200	124500	123283.96	19.24	555	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14339	-53.84	1.07	12	0.16	-2279.00	114314.00	131100	20231218	-6.41	93000	20231020	31.94	127800	-3.99	20240103	107600	14.03	20240131	131100	-6.41	20231218	93000	31.94	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
93	20240716	130220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123700	-800	5	-0.64	2038734900	16535	62.19	124500	125200	122000	161800	87200	124500	123298.15	19.24	409	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14456	-54.28	1.08	12	0.14	-2279.00	114314.00	131100	20231218	-5.64	93000	20231020	33.01	127800	-3.21	20240103	107600	14.96	20240131	131100	-5.64	20231218	93000	33.01	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
94	20240716	120220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123100	-1400	5	-1.12	1875955900	15216	57.23	124500	125200	122000	161800	87200	124500	123288.37	19.24	16	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14386	-54.01	1.08	12	0.13	-2279.00	114314.00	131100	20231218	-6.10	93000	20231020	32.37	127800	-3.68	20240103	107600	14.41	20240131	131100	-6.10	20231218	93000	32.37	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
95	20240716	110220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122800	-1700	5	-1.37	1722111000	13965	52.53	124500	125200	122000	161800	87200	124500	123316.22	19.24	-167	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14351	-53.88	1.07	12	0.12	-2279.00	114314.00	131100	20231218	-6.33	93000	20231020	32.04	127800	-3.91	20240103	107600	14.13	20240131	131100	-6.33	20231218	93000	32.04	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
96	20240716	100219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122500	-2000	5	-1.61	1208518600	9765	36.73	124500	125200	122400	161800	87200	124500	123760.23	19.24	-1481	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14316	-53.75	1.07	12	0.08	-2279.00	114314.00	131100	20231218	-6.56	93000	20231020	31.72	127800	-4.15	20240103	107600	13.85	20240131	131100	-6.56	20231218	93000	31.72	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
97	20240716	090218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124500	0	3	0.00	27957400	225	0.85	124500	124500	123900	161800	87200	124500	124255.11	19.24	-90	128700	126600	125300	123200	121900	125950	122550	584	37300	5000	92130	100	1	11686538	14550	-54.63	1.09	12	0.00	-2279.00	114314.00	131100	20231218	-5.03	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	131100	-5.03	20231218	93000	33.87	20231020	0.70	N	006280	5000	584 억	2248708	N	N	67	N	N
98	20240715	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124500	-2100	5	-1.66	3305350500	26423	64.71	127400	127400	124000	164500	88700	126600	125094.16	19.26	-4089	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14550	-54.63	1.09	12	0.23	-2279.00	114314.00	131100	20231218	-5.03	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	131100	-5.03	20231218	93000	33.87	20231020	0.70	N	006280	5000	584 억	2250571	N	N	67	N	N
99	20240715	150217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124500	-2100	5	-1.66	2931139400	23414	57.34	127400	127400	124000	164500	88700	126600	125187.47	19.26	-3974	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14550	-54.63	1.09	12	0.20	-2279.00	114314.00	131100	20231218	-5.03	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	131100	-5.03	20231218	93000	33.87	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
100	20240715	140217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125000	-1600	5	-1.26	2394136800	19096	46.77	127400	127400	124000	164500	88700	126600	125373.73	19.26	-3812	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14608	-54.85	1.09	12	0.16	-2279.00	114314.00	131100	20231218	-4.65	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	131100	-4.65	20231218	93000	34.41	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
101	20240715	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124700	-1900	5	-1.50	2189371800	17456	42.75	127400	127400	124000	164500	88700	126600	125422.31	19.26	-3975	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14573	-54.72	1.09	12	0.15	-2279.00	114314.00	131100	20231218	-4.88	93000	20231020	34.09	127800	-2.43	20240103	107600	15.89	20240131	131100	-4.88	20231218	93000	34.09	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
102	20240715	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125100	-1500	5	-1.18	1983488300	15808	38.71	127400	127400	124000	164500	88700	126600	125473.70	19.26	-3639	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14620	-54.89	1.09	12	0.14	-2279.00	114314.00	131100	20231218	-4.58	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	131100	-4.58	20231218	93000	34.52	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
103	20240715	110217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125100	-1500	5	-1.18	1856958800	14796	36.24	127400	127400	124000	164500	88700	126600	125504.11	19.26	-3427	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14620	-54.89	1.09	12	0.13	-2279.00	114314.00	131100	20231218	-4.58	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	131100	-4.58	20231218	93000	34.52	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
104	20240715	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125000	-1600	5	-1.26	1148220600	9105	22.30	127400	127400	124700	164500	88700	126600	126108.80	19.26	-2633	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14608	-54.85	1.09	12	0.08	-2279.00	114314.00	131100	20231218	-4.65	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	131100	-4.65	20231218	93000	34.41	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
105	20240715	090218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	500	2	0.39	235489100	1852	4.54	127400	127400	126700	164500	88700	126600	127153.94	19.26	-1054	129666	128132	125566	124032	121466	128900	124800	584	37900	5000	93680	100	1	11686538	14854	-55.77	1.11	12	0.02	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	127800	-0.55	20240103	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.70	N	006280	5000	584 억	2250571	N	N	106	N	N
106	20240712	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126600	1600	2	1.28	5098742600	40649	95.54	125000	127100	123000	162500	87500	125000	125432.74	19.21	5090	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14795	-55.55	1.11	12	0.35	-2279.00	114314.00	131100	20231218	-3.43	93000	20231020	36.13	127800	-0.94	20240103	107600	17.66	20240131	131100	-3.43	20231218	93000	36.13	20231020	0.74	N	006280	5000	584 억	2245385	N	N	106	N	N
107	20240712	150216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127100	2100	2	1.68	4687601900	37404	87.92	125000	127100	123000	162500	87500	125000	125323.73	19.21	4539	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14854	-55.77	1.11	12	0.32	-2279.00	114314.00	131100	20231218	-3.05	93000	20231020	36.67	127800	-0.55	20240103	107600	18.12	20240131	131100	-3.05	20231218	93000	36.67	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
108	20240712	140218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125900	900	2	0.72	3154371500	25286	59.43	125000	126200	123000	162500	87500	125000	124747.54	19.21	4525	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14713	-55.24	1.10	12	0.22	-2279.00	114314.00	131100	20231218	-3.97	93000	20231020	35.38	127800	-1.49	20240103	107600	17.01	20240131	131100	-3.97	20231218	93000	35.38	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
109	20240712	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123200	-1800	5	-1.44	2069675300	16640	39.11	125000	125900	123000	162500	87500	125000	124378.74	19.21	3238	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14398	-54.06	1.08	12	0.14	-2279.00	114314.00	131100	20231218	-6.03	93000	20231020	32.47	127800	-3.60	20240103	107600	14.50	20240131	131100	-6.03	20231218	93000	32.47	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
110	20240712	120218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123800	-1200	5	-0.96	1682801800	13504	31.74	125000	125900	123300	162500	87500	125000	124614.46	19.21	2887	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14468	-54.32	1.08	12	0.12	-2279.00	114314.00	131100	20231218	-5.57	93000	20231020	33.12	127800	-3.13	20240103	107600	15.06	20240131	131100	-5.57	20231218	93000	33.12	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
111	20240712	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124000	-1000	5	-0.80	1478675200	11859	27.87	125000	125900	123300	162500	87500	125000	124687.46	19.21	3126	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14491	-54.41	1.08	12	0.10	-2279.00	114314.00	131100	20231218	-5.42	93000	20231020	33.33	127800	-2.97	20240103	107600	15.24	20240131	131100	-5.42	20231218	93000	33.33	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
112	20240712	100218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123600	-1400	5	-1.12	1241873500	9945	23.38	125000	125900	123600	162500	87500	125000	124873.89	19.21	3049	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14445	-54.23	1.08	12	0.09	-2279.00	114314.00	131100	20231218	-5.72	93000	20231020	32.90	127800	-3.29	20240103	107600	14.87	20240131	131100	-5.72	20231218	93000	32.90	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
113	20240712	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124300	-700	5	-0.56	55679100	447	1.05	125000	125000	124300	162500	87500	125000	124540.14	19.21	190	129133	127066	125233	123166	121333	126150	122250	584	37500	5000	92500	100	1	11686538	14526	-54.54	1.09	12	0.00	-2279.00	114314.00	131100	20231218	-5.19	93000	20231020	33.66	127800	-2.74	20240103	107600	15.52	20240131	131100	-5.19	20231218	93000	33.66	20231020	0.74	N	006280	5000	584 억	2245385	N	N	50	N	N
114	20240711	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125000	-400	5	-0.32	5312639800	42478	67.27	125900	127300	123400	163000	87800	125400	125068.04	19.25	-4487	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14608	-54.85	1.09	12	0.36	-2279.00	114314.00	131100	20231218	-4.65	93000	20231020	34.41	127800	-2.19	20240103	107600	16.17	20240131	131100	-4.65	20231218	93000	34.41	20231020	0.70	N	006280	5000	584 억	2249537	N	N	50	N	N
115	20240711	150218	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124500	-900	5	-0.72	4660424000	37251	59.00	125900	127300	123400	163000	87800	125400	125108.70	19.25	-2836	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14550	-54.63	1.09	12	0.32	-2279.00	114314.00	131100	20231218	-5.03	93000	20231020	33.87	127800	-2.58	20240103	107600	15.71	20240131	131100	-5.03	20231218	93000	33.87	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
116	20240711	140217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125200	-200	5	-0.16	4167293200	33300	52.74	125900	127300	123400	163000	87800	125400	125143.94	19.25	-3361	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14632	-54.94	1.10	12	0.28	-2279.00	114314.00	131100	20231218	-4.50	93000	20231020	34.62	127800	-2.03	20240103	107600	16.36	20240131	131100	-4.50	20231218	93000	34.62	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
117	20240711	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125100	-300	5	-0.24	3812538500	30465	48.25	125900	127300	123400	163000	87800	125400	125144.87	19.25	-3742	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14620	-54.89	1.09	12	0.26	-2279.00	114314.00	131100	20231218	-4.58	93000	20231020	34.52	127800	-2.11	20240103	107600	16.26	20240131	131100	-4.58	20231218	93000	34.52	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
118	20240711	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124100	-1300	5	-1.04	3588139300	28666	45.40	125900	127300	123400	163000	87800	125400	125170.56	19.25	-4419	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14503	-54.45	1.09	12	0.25	-2279.00	114314.00	131100	20231218	-5.34	93000	20231020	33.44	127800	-2.90	20240103	107600	15.33	20240131	131100	-5.34	20231218	93000	33.44	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
119	20240711	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123700	-1700	5	-1.36	3289576900	26261	41.59	125900	127300	123400	163000	87800	125400	125264.72	19.25	-5230	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14456	-54.28	1.08	12	0.22	-2279.00	114314.00	131100	20231218	-5.64	93000	20231020	33.01	127800	-3.21	20240103	107600	14.96	20240131	131100	-5.64	20231218	93000	33.01	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
120	20240711	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125500	100	2	0.08	2329282500	18528	29.34	125900	127300	124500	163000	87800	125400	125716.89	19.25	-4266	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14667	-55.07	1.10	12	0.16	-2279.00	114314.00	131100	20231218	-4.27	93000	20231020	34.95	127800	-1.80	20240103	107600	16.64	20240131	131100	-4.27	20231218	93000	34.95	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
121	20240711	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125500	100	2	0.08	320444000	2548	4.04	125900	126600	125300	163000	87800	125400	125762.95	19.25	-1834	128866	127132	125466	123732	122066	126300	122900	584	37600	5000	92790	100	1	11686538	14667	-55.07	1.10	12	0.02	-2279.00	114314.00	131100	20231218	-4.27	93000	20231020	34.95	127800	-1.80	20240103	107600	16.64	20240131	131100	-4.27	20231218	93000	34.95	20231020	0.70	N	006280	5000	584 억	2249537	N	N	216	N	N
122	20240710	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125400	500	2	0.40	7916891600	62884	53.54	125600	127200	123800	162300	87500	124900	125896.91	19.22	4178	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14655	-55.02	1.10	12	0.54	-2279.00	114314.00	131100	20231218	-4.35	93000	20231020	34.84	127800	-1.88	20240103	107600	16.54	20240131	131100	-4.35	20231218	93000	34.84	20231020	0.69	N	006280	5000	584 억	2246007	N	N	216	N	N
123	20240710	150216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125800	900	2	0.72	7681043000	61004	51.94	125600	127200	123800	162300	87500	124900	125910.50	19.22	4197	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14702	-55.20	1.10	12	0.52	-2279.00	114314.00	131100	20231218	-4.04	93000	20231020	35.27	127800	-1.56	20240103	107600	16.91	20240131	131100	-4.04	20231218	93000	35.27	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
124	20240710	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126400	1500	2	1.20	6538972400	51923	44.21	125600	127200	123800	162300	87500	124900	125935.97	19.22	5391	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14772	-55.46	1.11	12	0.44	-2279.00	114314.00	131100	20231218	-3.59	93000	20231020	35.91	127800	-1.10	20240103	107600	17.47	20240131	131100	-3.59	20231218	93000	35.91	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
125	20240710	130216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	126200	1300	2	1.04	5926723700	47077	40.08	125600	127200	123800	162300	87500	124900	125894.27	19.22	7286	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14748	-55.38	1.10	12	0.40	-2279.00	114314.00	131100	20231218	-3.74	93000	20231020	35.70	127800	-1.25	20240103	107600	17.29	20240131	131100	-3.74	20231218	93000	35.70	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
126	20240710	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125500	600	2	0.48	5291017400	42024	35.78	125600	127200	123800	162300	87500	124900	125904.68	19.22	6311	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14667	-55.07	1.10	12	0.36	-2279.00	114314.00	131100	20231218	-4.27	93000	20231020	34.95	127800	-1.80	20240103	107600	16.64	20240131	131100	-4.27	20231218	93000	34.95	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
127	20240710	110217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	127000	2100	2	1.68	4247140300	33767	28.75	125600	127200	123800	162300	87500	124900	125777.87	19.22	7393	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14842	-55.73	1.11	12	0.29	-2279.00	114314.00	131100	20231218	-3.13	93000	20231020	36.56	127800	-0.63	20240103	107600	18.03	20240131	131100	-3.13	20231218	93000	36.56	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
128	20240710	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	125700	800	2	0.64	2273773900	18164	15.47	125600	126100	123800	162300	87500	124900	125180.26	19.22	779	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14690	-55.16	1.10	12	0.16	-2279.00	114314.00	131100	20231218	-4.12	93000	20231020	35.16	127800	-1.64	20240103	107600	16.82	20240131	131100	-4.12	20231218	93000	35.16	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
129	20240710	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124300	-600	5	-0.48	375142100	2996	2.55	125600	125800	124100	162300	87500	124900	125214.42	19.22	-1432	130433	127666	123433	120666	116433	129050	122050	584	37400	5000	92420	100	1	11686538	14526	-54.54	1.09	12	0.03	-2279.00	114314.00	131100	20231218	-5.19	93000	20231020	33.66	127800	-2.74	20240103	107600	15.52	20240131	131100	-5.19	20231218	93000	33.66	20231020	0.69	N	006280	5000	584 억	2246007	N	N	136	N	N
130	20240709	160216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124900	6800	2	5.76	14445492400	117045	841.44	119400	126200	119200	153500	82700	118100	123416.54	19.01	24661	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14596	-54.80	1.09	12	1.00	-2279.00	114314.00	131100	20231218	-4.73	93000	20231020	34.30	127800	-2.27	20240103	107600	16.08	20240131	131100	-4.73	20231218	93000	34.30	20231020	0.72	N	006280	5000	584 억	2221485	N	N	136	N	N
131	20240709	150216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	124700	6600	2	5.59	13234231400	107345	771.71	119400	126200	119200	153500	82700	118100	123286.89	19.01	24482	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14573	-54.72	1.09	12	0.92	-2279.00	114314.00	131100	20231218	-4.88	93000	20231020	34.09	127800	-2.43	20240103	107600	15.89	20240131	131100	-4.88	20231218	93000	34.09	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
132	20240709	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122900	4800	2	4.06	11034035200	89572	643.94	119400	126200	119200	153500	82700	118100	123186.21	19.01	23098	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14363	-53.93	1.08	12	0.77	-2279.00	114314.00	131100	20231218	-6.25	93000	20231020	32.15	127800	-3.83	20240103	107600	14.22	20240131	131100	-6.25	20231218	93000	32.15	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
133	20240709	130216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122700	4600	2	3.90	10557221900	85690	616.03	119400	126200	119200	153500	82700	118100	123202.50	19.01	23496	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14339	-53.84	1.07	12	0.73	-2279.00	114314.00	131100	20231218	-6.41	93000	20231020	31.94	127800	-3.99	20240103	107600	14.03	20240131	131100	-6.41	20231218	93000	31.94	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
134	20240709	120217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122400	4300	2	3.64	10122509100	82141	590.52	119400	126200	119200	153500	82700	118100	123233.33	19.01	25003	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14304	-53.71	1.07	12	0.70	-2279.00	114314.00	131100	20231218	-6.64	93000	20231020	31.61	127800	-4.23	20240103	107600	13.75	20240131	131100	-6.64	20231218	93000	31.61	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
135	20240709	110216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	122400	4300	2	3.64	9463150300	76744	551.72	119400	126200	119200	153500	82700	118100	123308.01	19.01	25925	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14304	-53.71	1.07	12	0.66	-2279.00	114314.00	131100	20231218	-6.64	93000	20231020	31.61	127800	-4.23	20240103	107600	13.75	20240131	131100	-6.64	20231218	93000	31.61	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
136	20240709	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	123100	5000	2	4.23	8321857300	67457	484.95	119400	126200	119200	153500	82700	118100	123365.36	19.01	24263	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14386	-54.01	1.08	12	0.58	-2279.00	114314.00	131100	20231218	-6.10	93000	20231020	32.37	127800	-3.68	20240103	107600	14.41	20240131	131100	-6.10	20231218	93000	32.37	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
137	20240709	090216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120200	2100	2	1.78	262439700	2189	15.74	119400	120300	119200	153500	82700	118100	119890.22	19.01	1509	120500	119300	118200	117000	115900	119250	116950	584	35400	5000	87390	100	1	11686538	14047	-52.74	1.05	12	0.02	-2279.00	114314.00	131100	20231218	-8.31	93000	20231020	29.25	127800	-5.95	20240103	107600	11.71	20240131	131100	-8.31	20231218	93000	29.25	20231020	0.72	N	006280	5000	584 억	2221485	N	N	279	N	N
138	20240708	160215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118100	100	2	0.08	1624151800	13748	38.62	118100	119400	117100	153400	82600	118000	118137.39	19.02	-2215	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13802	-51.82	1.03	12	0.12	-2279.00	114314.00	131100	20231218	-9.92	93000	20231020	26.99	127800	-7.59	20240103	107600	9.76	20240131	131100	-9.92	20231218	93000	26.99	20231020	0.72	N	006280	5000	584 억	2223008	N	N	279	N	N
139	20240708	150215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	800	2	0.68	1445069800	12234	34.37	118100	119400	117100	153400	82600	118000	118119.16	19.02	-2346	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13884	-52.13	1.04	12	0.10	-2279.00	114314.00	131100	20231218	-9.38	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	131100	-9.38	20231218	93000	27.74	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
140	20240708	140216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118400	400	2	0.34	1079692000	9160	25.73	118100	119000	117100	153400	82600	118000	117870.31	19.02	-1147	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13837	-51.95	1.04	12	0.08	-2279.00	114314.00	131100	20231218	-9.69	93000	20231020	27.31	127800	-7.36	20240103	107600	10.04	20240131	131100	-9.69	20231218	93000	27.31	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
141	20240708	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117800	-200	5	-0.17	917265700	7787	21.87	118100	119000	117100	153400	82600	118000	117794.49	19.02	-1206	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13767	-51.69	1.03	12	0.07	-2279.00	114314.00	131100	20231218	-10.14	93000	20231020	26.67	127800	-7.82	20240103	107600	9.48	20240131	131100	-10.14	20231218	93000	26.67	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
142	20240708	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117900	-100	5	-0.08	799534700	6789	19.07	118100	119000	117100	153400	82600	118000	117769.14	19.02	-902	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13778	-51.73	1.03	12	0.06	-2279.00	114314.00	131100	20231218	-10.07	93000	20231020	26.77	127800	-7.75	20240103	107600	9.57	20240131	131100	-10.07	20231218	93000	26.77	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
143	20240708	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	-300	5	-0.25	676196300	5741	16.13	118100	119000	117100	153400	82600	118000	117783.71	19.02	-457	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13755	-51.65	1.03	12	0.05	-2279.00	114314.00	131100	20231218	-10.22	93000	20231020	26.56	127800	-7.90	20240103	107600	9.39	20240131	131100	-10.22	20231218	93000	26.56	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
144	20240708	100215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117800	-200	5	-0.17	522696700	4435	12.46	118100	119000	117100	153400	82600	118000	117857.20	19.02	-350	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13767	-51.69	1.03	12	0.04	-2279.00	114314.00	131100	20231218	-10.14	93000	20231020	26.67	127800	-7.82	20240103	107600	9.48	20240131	131100	-10.14	20231218	93000	26.67	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
145	20240708	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	800	2	0.68	59150200	500	1.40	118100	118800	118000	153400	82600	118000	118300.40	19.02	-367	122400	120200	118500	116300	114600	121300	117400	584	35400	5000	87320	100	1	11686538	13884	-52.13	1.04	12	0.00	-2279.00	114314.00	131100	20231218	-9.38	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	131100	-9.38	20231218	93000	27.74	20231020	0.72	N	006280	5000	584 억	2223008	N	N	654	N	N
146	20240705	160214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118000	1000	2	0.85	4224402600	35439	258.08	116900	120700	116800	152100	81900	117000	119202.22	18.95	8399	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13790	-51.78	1.03	12	0.30	-2279.00	114314.00	131100	20231218	-9.99	93000	20231020	26.88	127800	-7.67	20240103	107600	9.67	20240131	131100	-9.99	20231218	93000	26.88	20231020	0.72	N	006280	5000	584 억	2214810	N	N	654	N	N
147	20240705	150215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118300	1300	2	1.11	3946622000	33087	240.95	116900	120700	116800	152100	81900	117000	119280.14	18.95	8365	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13825	-51.91	1.03	12	0.28	-2279.00	114314.00	131100	20231218	-9.76	93000	20231020	27.20	127800	-7.43	20240103	107600	9.94	20240131	131100	-9.76	20231218	93000	27.20	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
148	20240705	140215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118800	1800	2	1.54	3688927700	30907	225.07	116900	120700	116800	152100	81900	117000	119355.73	18.95	8784	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13884	-52.13	1.04	12	0.26	-2279.00	114314.00	131100	20231218	-9.38	93000	20231020	27.74	127800	-7.04	20240103	107600	10.41	20240131	131100	-9.38	20231218	93000	27.74	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
149	20240705	130214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	120100	3100	2	2.65	3381354500	28330	206.31	116900	120700	116800	152100	81900	117000	119355.97	18.95	8341	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	14036	-52.70	1.05	12	0.24	-2279.00	114314.00	131100	20231218	-8.39	93000	20231020	29.14	127800	-6.03	20240103	107600	11.62	20240131	131100	-8.39	20231218	93000	29.14	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
150	20240705	120215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119200	2200	2	1.88	2804266900	23513	171.23	116900	120700	116800	152100	81900	117000	119264.53	18.95	7970	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13930	-52.30	1.04	12	0.20	-2279.00	114314.00	131100	20231218	-9.08	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	131100	-9.08	20231218	93000	28.17	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
151	20240705	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119200	2200	2	1.88	1562357700	13155	95.80	116900	119800	116800	152100	81900	117000	118765.31	18.95	3397	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13930	-52.30	1.04	12	0.11	-2279.00	114314.00	131100	20231218	-9.08	93000	20231020	28.17	127800	-6.73	20240103	107600	10.78	20240131	131100	-9.08	20231218	93000	28.17	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
152	20240705	100214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119000	2000	2	1.71	839557800	7100	51.70	116900	119200	116800	152100	81900	117000	118247.58	18.95	3004	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13907	-52.22	1.04	12	0.06	-2279.00	114314.00	131100	20231218	-9.23	93000	20231020	27.96	127800	-6.89	20240103	107600	10.59	20240131	131100	-9.23	20231218	93000	27.96	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
153	20240705	090215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117700	700	2	0.60	11470300	98	0.71	116900	117700	116800	152100	81900	117000	117043.88	18.95	39	118400	117700	116700	116000	115000	117200	115500	584	35100	5000	86580	100	1	11686538	13755	-51.65	1.03	12	0.00	-2279.00	114314.00	131100	20231218	-10.22	93000	20231020	26.56	127800	-7.90	20240103	107600	9.39	20240131	131100	-10.22	20231218	93000	26.56	20231020	0.72	N	006280	5000	584 억	2214810	N	N	201	N	N
154	20240704	160214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117000	400	2	0.34	1591357600	13663	96.19	117100	117400	115700	151500	81700	116600	116470.73	18.97	-648	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13673	-51.34	1.02	12	0.12	-2279.00	114314.00	131100	20231218	-10.76	93000	20231020	25.81	127800	-8.45	20240103	107600	8.74	20240131	131100	-10.76	20231218	93000	25.81	20231020	0.77	N	006280	5000	584 억	2217450	N	N	201	N	N
155	20240704	150214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115900	-700	5	-0.60	1432253400	12299	86.59	117100	117400	115700	151500	81700	116600	116452.83	18.97	-895	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13545	-50.86	1.01	12	0.11	-2279.00	114314.00	131100	20231218	-11.59	93000	20231020	24.62	127800	-9.31	20240103	107600	7.71	20240131	131100	-11.59	20231218	93000	24.62	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
156	20240704	140214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116000	-600	5	-0.51	1160772900	9958	70.11	117100	117400	115800	151500	81700	116600	116566.87	18.97	-778	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13556	-50.90	1.01	12	0.09	-2279.00	114314.00	131100	20231218	-11.52	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	131100	-11.52	20231218	93000	24.73	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
157	20240704	130215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116500	-100	5	-0.09	897298200	7691	54.15	117100	117400	115800	151500	81700	116600	116668.60	18.97	-432	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13615	-51.12	1.02	12	0.07	-2279.00	114314.00	131100	20231218	-11.14	93000	20231020	25.27	127800	-8.84	20240103	107600	8.27	20240131	131100	-11.14	20231218	93000	25.27	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
158	20240704	120214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116800	200	2	0.17	799241900	6850	48.23	117100	117400	115800	151500	81700	116600	116677.65	18.97	-393	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13650	-51.25	1.02	12	0.06	-2279.00	114314.00	131100	20231218	-10.91	93000	20231020	25.59	127800	-8.61	20240103	107600	8.55	20240131	131100	-10.91	20231218	93000	25.59	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
159	20240704	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116500	-100	5	-0.09	645253000	5526	38.90	117100	117400	115800	151500	81700	116600	116766.74	18.97	-28	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13615	-51.12	1.02	12	0.05	-2279.00	114314.00	131100	20231218	-11.14	93000	20231020	25.27	127800	-8.84	20240103	107600	8.27	20240131	131100	-11.14	20231218	93000	25.27	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
160	20240704	100214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116800	200	2	0.17	486788900	4166	29.33	117100	117400	115800	151500	81700	116600	116848.03	18.97	623	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13650	-51.25	1.02	12	0.04	-2279.00	114314.00	131100	20231218	-10.91	93000	20231020	25.59	127800	-8.61	20240103	107600	8.55	20240131	131100	-10.91	20231218	93000	25.59	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
161	20240704	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116900	300	2	0.26	40702200	349	2.46	117100	117100	116200	151500	81700	116600	116625.21	18.97	-219	120933	118766	117333	115166	113733	118050	114450	584	34900	5000	86280	100	1	11686538	13662	-51.29	1.02	12	0.00	-2279.00	114314.00	131100	20231218	-10.83	93000	20231020	25.70	127800	-8.53	20240103	107600	8.64	20240131	131100	-10.83	20231218	93000	25.70	20231020	0.77	N	006280	5000	584 억	2217450	N	N	168	N	N
162	20240703	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116600	-1400	5	-1.19	1659750300	14151	29.54	119000	119500	115900	153400	82600	118000	117288.65	19.00	-3326	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13627	-51.16	1.02	12	0.12	-2279.00	114314.00	131100	20231218	-11.06	93000	20231020	25.38	127800	-8.76	20240103	107600	8.36	20240131	131100	-11.06	20231218	93000	25.38	20231020	0.75	N	006280	5000	584 억	2220921	N	N	168	N	N
163	20240703	150214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116300	-1700	5	-1.44	1551783300	13224	27.60	119000	119500	115900	153400	82600	118000	117345.98	19.00	-3322	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13591	-51.03	1.02	12	0.11	-2279.00	114314.00	131100	20231218	-11.29	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	131100	-11.29	20231218	93000	25.05	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
164	20240703	140213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117000	-1000	5	-0.85	1311583700	11164	23.30	119000	119500	115900	153400	82600	118000	117483.31	19.00	-2587	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13673	-51.34	1.02	12	0.10	-2279.00	114314.00	131100	20231218	-10.76	93000	20231020	25.81	127800	-8.45	20240103	107600	8.74	20240131	131100	-10.76	20231218	93000	25.81	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
165	20240703	130213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117400	-600	5	-0.51	1088260600	9259	19.33	119000	119500	115900	153400	82600	118000	117535.44	19.00	-2256	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13720	-51.51	1.03	12	0.08	-2279.00	114314.00	131100	20231218	-10.45	93000	20231020	26.24	127800	-8.14	20240103	107600	9.11	20240131	131100	-10.45	20231218	93000	26.24	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
166	20240703	120213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	-800	5	-0.68	941556400	8007	16.71	119000	119500	115900	153400	82600	118000	117591.66	19.00	-1918	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13697	-51.43	1.03	12	0.07	-2279.00	114314.00	131100	20231218	-10.60	93000	20231020	26.02	127800	-8.29	20240103	107600	8.92	20240131	131100	-10.60	20231218	93000	26.02	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
167	20240703	110214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116600	-1400	5	-1.19	828878900	7042	14.70	119000	119500	115900	153400	82600	118000	117705.04	19.00	-1816	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13627	-51.16	1.02	12	0.06	-2279.00	114314.00	131100	20231218	-11.06	93000	20231020	25.38	127800	-8.76	20240103	107600	8.36	20240131	131100	-11.06	20231218	93000	25.38	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
168	20240703	100214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	117200	-800	5	-0.68	549472300	4654	9.71	119000	119500	115900	153400	82600	118000	118064.53	19.00	-1075	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13697	-51.43	1.03	12	0.04	-2279.00	114314.00	131100	20231218	-10.60	93000	20231020	26.02	127800	-8.29	20240103	107600	8.92	20240131	131100	-10.60	20231218	93000	26.02	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
169	20240703	090214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	119400	1400	2	1.19	96982600	814	1.70	119000	119500	118700	153400	82600	118000	119143.24	19.00	8	125533	121766	117333	113566	109133	123650	115450	584	35400	5000	87320	100	1	11686538	13954	-52.39	1.04	12	0.01	-2279.00	114314.00	131100	20231218	-8.92	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	131100	-8.92	20231218	93000	28.39	20231020	0.75	N	006280	5000	584 억	2220921	N	N	140	N	N
170	20240702	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118000	2200	2	1.90	5593814100	47614	426.15	114700	121100	112900	150500	81100	115800	117480.61	18.97	3874	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13790	-51.78	1.03	12	0.41	-2279.00	114314.00	131100	20231218	-9.99	93000	20231020	26.88	127800	-7.67	20240103	107600	9.67	20240131	131100	-9.99	20231218	93000	26.88	20231020	0.73	N	006280	5000	584 억	2217363	N	N	140	N	N
171	20240702	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118900	3100	2	2.68	5243911200	44657	399.69	114700	121100	112900	150500	81100	115800	117426.41	18.97	3756	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13895	-52.17	1.04	12	0.38	-2279.00	114314.00	131100	20231218	-9.31	93000	20231020	27.85	127800	-6.96	20240103	107600	10.50	20240131	131100	-9.31	20231218	93000	27.85	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
172	20240702	140213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	118600	2800	2	2.42	2796682800	24184	216.45	114700	119000	112900	150500	81100	115800	115641.86	18.97	3410	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13860	-52.04	1.04	12	0.21	-2279.00	114314.00	131100	20231218	-9.53	93000	20231020	27.53	127800	-7.20	20240103	107600	10.22	20240131	131100	-9.53	20231218	93000	27.53	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
173	20240702	130213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116300	500	2	0.43	1563600200	13621	121.91	114700	116500	112900	150500	81100	115800	114793.35	18.97	1514	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13591	-51.03	1.02	12	0.12	-2279.00	114314.00	131100	20231218	-11.29	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	131100	-11.29	20231218	93000	25.05	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
174	20240702	120214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	116000	200	2	0.17	1213163200	10601	94.88	114700	116000	112900	150500	81100	115800	114438.56	18.97	1373	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13556	-50.90	1.01	12	0.09	-2279.00	114314.00	131100	20231218	-11.52	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	131100	-11.52	20231218	93000	24.73	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
175	20240702	110213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	-500	5	-0.43	943275100	8267	73.99	114700	115300	112900	150500	81100	115800	114101.26	18.97	1040	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13475	-50.59	1.01	12	0.07	-2279.00	114314.00	131100	20231218	-12.05	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	131100	-12.05	20231218	93000	23.98	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
176	20240702	100213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	113600	-2200	5	-1.90	495288300	4350	38.93	114700	115200	112900	150500	81100	115800	113859.38	18.97	300	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13276	-49.85	0.99	12	0.04	-2279.00	114314.00	131100	20231218	-13.35	93000	20231020	22.15	127800	-11.11	20240103	107600	5.58	20240131	131100	-13.35	20231218	93000	22.15	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
177	20240702	090213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114700	-1100	5	-0.95	67960700	592	5.30	114700	115000	114700	150500	81100	115800	114798.48	18.97	28	119200	117500	115200	113500	111200	118350	114350	584	34700	5000	85690	100	1	11686538	13404	-50.33	1.00	12	0.01	-2279.00	114314.00	131100	20231218	-12.51	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	131100	-12.51	20231218	93000	23.33	20231020	0.73	N	006280	5000	584 억	2217363	N	N	233	N	N
178	20240701	160213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115800	1500	2	1.31	1281490900	11150	126.62	112900	116900	112900	148500	80100	114300	114931.92	18.96	1881	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13533	-50.81	1.01	12	0.10	-2279.00	114314.00	131100	20231218	-11.67	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	131100	-11.67	20231218	93000	24.52	20231020	0.72	N	006280	5000	584 억	2215340	N	N	233	N	N
179	20240701	150213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115600	1300	2	1.14	1096566400	9551	108.46	112900	116900	112900	148500	80100	114300	114811.68	18.96	1239	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13510	-50.72	1.01	12	0.08	-2279.00	114314.00	131100	20231218	-11.82	93000	20231020	24.30	127800	-9.55	20240103	107600	7.43	20240131	131100	-11.82	20231218	93000	24.30	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
180	20240701	140212	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	1000	2	0.87	949049800	8273	93.95	112900	116900	112900	148500	80100	114300	114716.52	18.96	1018	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13475	-50.59	1.01	12	0.07	-2279.00	114314.00	131100	20231218	-12.05	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	131100	-12.05	20231218	93000	23.98	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
181	20240701	130213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115300	1000	2	0.87	817466600	7133	81.00	112900	116900	112900	148500	80100	114300	114603.48	18.96	833	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13475	-50.59	1.01	12	0.06	-2279.00	114314.00	131100	20231218	-12.05	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	131100	-12.05	20231218	93000	23.98	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
182	20240701	120214	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	115100	800	2	0.70	721791300	6304	71.59	112900	116900	112900	148500	80100	114300	114497.35	18.96	521	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13451	-50.50	1.01	12	0.05	-2279.00	114314.00	131100	20231218	-12.20	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	131100	-12.20	20231218	93000	23.76	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
183	20240701	110213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	114100	-200	5	-0.17	559472900	4893	55.56	112900	116900	112900	148500	80100	114300	114341.49	18.96	120	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13334	-50.07	1.00	12	0.04	-2279.00	114314.00	131100	20231218	-12.97	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	131100	-12.97	20231218	93000	22.69	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
184	20240701	100213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	113800	-500	5	-0.44	476582200	4166	47.31	112900	116900	112900	148500	80100	114300	114398.03	18.96	190	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13299	-49.93	1.00	12	0.04	-2279.00	114314.00	131100	20231218	-13.20	93000	20231020	22.37	127800	-10.95	20240103	107600	5.76	20240131	131100	-13.20	20231218	93000	22.37	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N
185	20240701	090213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	113200	-1100	5	-0.96	80293700	711	8.07	112900	114000	112900	148500	80100	114300	112930.66	18.96	130	115900	115100	114100	113300	112300	114600	112800	584	34200	5000	84580	100	1	11686538	13229	-49.67	0.99	12	0.01	-2279.00	114314.00	131100	20231218	-13.65	93000	20231020	21.72	127800	-11.42	20240103	107600	5.20	20240131	131100	-13.65	20231218	93000	21.72	20231020	0.72	N	006280	5000	584 억	2215340	N	N	81	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History