KissMeData/128940/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270500	500	2	0.19	9018202500	33465	76.26	269000	271500	266000	351000	189000	270000	269476.63	18.48	0	8817	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34654	23.70	3.48	12	0.26	11415.00	77706.00	377000	20240103	-28.25	256566	20230731	5.43	377000	-28.25	20240103	266000	1.69	20240628	377000	-28.25	20240103	261500	3.44	20230731	0.67	N	128940	2500	320 억	2366964	N	N	54	N	N
3	20240628	150902	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270500	500	2	0.19	7730935000	28707	65.42	269000	271500	266000	351000	189000	270000	269304.49	18.48	0	8118	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34654	23.70	3.48	12	0.22	11415.00	77706.00	377000	20240103	-28.25	256566	20230731	5.43	377000	-28.25	20240103	266000	1.69	20240628	377000	-28.25	20240103	261500	3.44	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
4	20240628	140900	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	269500	-500	5	-0.19	5490498500	20413	46.52	269000	271500	266000	351000	189000	270000	268969.87	18.48	0	3410	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34526	23.61	3.47	12	0.16	11415.00	77706.00	377000	20240103	-28.51	256566	20230731	5.04	377000	-28.51	20240103	266000	1.32	20240628	377000	-28.51	20240103	261500	3.06	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
5	20240628	130900	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270500	500	2	0.19	4392819000	16337	37.23	269000	271500	266000	351000	189000	270000	268886.65	18.48	0	2331	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34654	23.70	3.48	12	0.13	11415.00	77706.00	377000	20240103	-28.25	256566	20230731	5.43	377000	-28.25	20240103	266000	1.69	20240628	377000	-28.25	20240103	261500	3.44	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
6	20240628	120858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270500	500	2	0.19	3865644500	14386	32.78	269000	271500	266000	351000	189000	270000	268707.34	18.48	0	1842	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34654	23.70	3.48	12	0.11	11415.00	77706.00	377000	20240103	-28.25	256566	20230731	5.43	377000	-28.25	20240103	266000	1.69	20240628	377000	-28.25	20240103	261500	3.44	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
7	20240628	110844	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	268500	-1500	5	-0.56	3031102000	11297	25.74	269000	271500	266000	351000	189000	270000	268307.95	18.48	0	903	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34398	23.52	3.46	12	0.09	11415.00	77706.00	377000	20240103	-28.78	256566	20230731	4.65	377000	-28.78	20240103	266000	0.94	20240628	377000	-28.78	20240103	261500	2.68	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
8	20240628	100841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	268500	-1500	5	-0.56	2268819500	8462	19.28	269000	271500	266000	351000	189000	270000	268115.02	18.48	0	30	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34398	23.52	3.46	12	0.07	11415.00	77706.00	377000	20240103	-28.78	256566	20230731	4.65	377000	-28.78	20240103	266000	0.94	20240628	377000	-28.78	20240103	261500	2.68	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
9	20240628	090842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	269000	-1000	5	-0.37	369054500	1371	3.12	269000	271500	268000	351000	189000	270000	269176.75	18.48	0	-16	277666	273832	271666	267832	265666	272750	266750	320	81000	2500	199800	500	1	12810991	34462	23.57	3.46	12	0.01	11415.00	77706.00	377000	20240103	-28.65	256566	20230731	4.85	377000	-28.65	20240103	268000	0.37	20240628	377000	-28.65	20240103	261500	2.87	20230731	0.67	N	128940	2500	320 억	2366964	N	N	219	N	N
10	20240627	160836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270000	-7000	5	-2.53	11863428500	43691	171.74	274500	275500	269500	360000	194000	277000	271531.13	18.53	0	-7722	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34590	23.65	3.47	12	0.34	11415.00	77706.00	377000	20240103	-28.38	256566	20230731	5.24	377000	-28.38	20240103	269500	0.19	20240627	377000	-28.38	20240103	261500	3.25	20230731	0.68	N	128940	2500	320 억	2373496	N	N	219	N	N
11	20240627	150843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	270000	-7000	5	-2.53	10784186500	39693	156.03	274500	275500	269500	360000	194000	277000	271689.88	18.53	0	-8084	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34590	23.65	3.47	12	0.31	11415.00	77706.00	377000	20240103	-28.38	256566	20230731	5.24	377000	-28.38	20240103	269500	0.19	20240627	377000	-28.38	20240103	261500	3.25	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
12	20240627	140839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	271000	-6000	5	-2.17	7551242000	27731	109.01	274500	275500	271000	360000	194000	277000	272303.27	18.53	0	-7114	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34718	23.74	3.49	12	0.22	11415.00	77706.00	377000	20240103	-28.12	256566	20230731	5.63	377000	-28.12	20240103	271000	0.00	20240627	377000	-28.12	20240103	261500	3.63	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
13	20240627	130840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	271500	-5500	5	-1.99	6500279000	23858	93.78	274500	275500	271000	360000	194000	277000	272457.00	18.53	0	-6932	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34782	23.78	3.49	12	0.19	11415.00	77706.00	377000	20240103	-27.98	256566	20230731	5.82	377000	-27.98	20240103	271000	0.18	20240627	377000	-27.98	20240103	261500	3.82	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
14	20240627	120842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	271500	-5500	5	-1.99	5879442500	21572	84.80	274500	275500	271000	360000	194000	277000	272549.72	18.53	0	-7285	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34782	23.78	3.49	12	0.17	11415.00	77706.00	377000	20240103	-27.98	256566	20230731	5.82	377000	-27.98	20240103	271000	0.18	20240627	377000	-27.98	20240103	261500	3.82	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
15	20240627	110841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	272500	-4500	5	-1.62	3968400500	14541	57.16	274500	275500	271500	360000	194000	277000	272911.11	18.53	0	-1983	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34910	23.87	3.51	12	0.11	11415.00	77706.00	377000	20240103	-27.72	256566	20230731	6.21	377000	-27.72	20240103	271500	0.37	20240627	377000	-27.72	20240103	261500	4.21	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
16	20240627	100841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	272500	-4500	5	-1.62	3131252000	11469	45.08	274500	275500	271500	360000	194000	277000	273018.75	18.53	0	-1355	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34910	23.87	3.51	12	0.09	11415.00	77706.00	377000	20240103	-27.72	256566	20230731	6.21	377000	-27.72	20240103	271500	0.37	20240627	377000	-27.72	20240103	261500	4.21	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
17	20240627	090840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	272000	-5000	5	-1.81	1282761000	4700	18.47	274500	275500	271500	360000	194000	277000	272927.87	18.53	0	-2530	283333	280166	276833	273666	270333	278500	272000	320	83000	2500	204980	500	1	12810991	34846	23.83	3.50	12	0.04	11415.00	77706.00	377000	20240103	-27.85	256566	20230731	6.02	377000	-27.85	20240103	271500	0.18	20240627	377000	-27.85	20240103	261500	4.02	20230731	0.68	N	128940	2500	320 억	2373496	N	N	114	N	N
18	20240626	160838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-2000	5	-0.72	7003761500	25336	48.59	279500	280000	273500	362500	195500	279000	276434.10	18.53	0	-1366	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35486	24.27	3.56	12	0.20	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	272500	1.65	20240624	377000	-26.53	20240103	261500	5.93	20230731	0.68	N	128940	2500	320 억	2373689	N	N	114	N	N
19	20240626	150840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-2000	5	-0.72	6244620000	22596	43.33	279500	280000	273500	362500	195500	279000	276359.53	18.53	0	-2017	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35486	24.27	3.56	12	0.18	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	272500	1.65	20240624	377000	-26.53	20240103	261500	5.93	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
20	20240626	140838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-2500	5	-0.90	5243885500	18980	36.40	279500	280000	273500	362500	195500	279000	276284.80	18.53	0	-2365	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35422	24.22	3.56	12	0.15	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	272500	1.47	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
21	20240626	130840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-2000	5	-0.72	4233294000	15319	29.38	279500	280000	273500	362500	195500	279000	276342.71	18.53	0	-2317	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35486	24.27	3.56	12	0.12	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	272500	1.65	20240624	377000	-26.53	20240103	261500	5.93	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
22	20240626	120839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-2500	5	-0.90	3864462500	13985	26.82	279500	280000	273500	362500	195500	279000	276329.10	18.53	0	-2560	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35422	24.22	3.56	12	0.11	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	272500	1.47	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
23	20240626	110840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-2500	5	-0.90	3310858000	11981	22.98	279500	280000	273500	362500	195500	279000	276342.38	18.53	0	-2828	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35422	24.22	3.56	12	0.09	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	272500	1.47	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
24	20240626	100838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-2000	5	-0.72	2563930500	9288	17.81	279500	280000	273500	362500	195500	279000	276047.64	18.53	0	-2623	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35486	24.27	3.56	12	0.07	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	272500	1.65	20240624	377000	-26.53	20240103	261500	5.93	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
25	20240626	090840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276000	-3000	5	-1.08	1000996500	3606	6.92	279500	280000	275000	362500	195500	279000	277591.93	18.53	0	-1999	284666	281832	278666	275832	272666	283250	277250	320	83500	2500	206460	500	1	12810991	35358	24.18	3.55	12	0.03	11415.00	77706.00	377000	20240103	-26.79	256566	20230731	7.57	377000	-26.79	20240103	272500	1.28	20240624	377000	-26.79	20240103	261500	5.54	20230731	0.68	N	128940	2500	320 억	2373689	N	N	152	N	N
26	20240625	160837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	5500	2	2.01	14425693500	51803	173.42	277000	281500	275500	355500	191500	273500	278473.66	18.43	919	13648	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35743	24.44	3.59	12	0.40	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	272500	2.39	20240624	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2361556	N	N	152	N	N
27	20240625	150835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	6500	2	2.38	13146889000	47226	158.09	277000	281500	275500	355500	191500	273500	278384.92	18.43	919	13350	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35871	24.53	3.60	12	0.37	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	272500	2.75	20240624	377000	-25.73	20240103	261500	7.07	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
28	20240625	140837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	3000	2	1.10	9532618500	34211	114.53	277000	281500	275500	355500	191500	273500	278645.52	18.43	919	5712	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35422	24.22	3.56	12	0.27	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	272500	1.47	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
29	20240625	130838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	3500	2	1.28	7972364500	28582	95.68	277000	281500	275500	355500	191500	273500	278934.12	18.43	919	5441	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35486	24.27	3.56	12	0.22	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	272500	1.65	20240624	377000	-26.53	20240103	261500	5.93	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
30	20240625	120841	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	3000	2	1.10	7259657000	26005	87.05	277000	281500	275500	355500	191500	273500	279169.12	18.43	919	5571	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35422	24.22	3.56	12	0.20	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	272500	1.47	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
31	20240625	110840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277500	4000	2	1.46	6285923000	22484	75.27	277000	281500	276500	355500	191500	273500	279579.65	18.43	919	6205	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35551	24.31	3.57	12	0.18	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	272500	1.83	20240624	377000	-26.39	20240103	261500	6.12	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
32	20240625	100837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	5500	2	2.01	5188216500	18546	62.08	277000	281500	276500	355500	191500	273500	279756.64	18.43	919	7444	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35743	24.44	3.59	12	0.14	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	272500	2.39	20240624	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
33	20240625	090838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278000	4500	2	1.65	1812605000	6497	21.75	277000	281000	276500	355500	191500	273500	279011.43	18.43	919	2582	281500	277500	275000	271000	268500	276250	269750	320	82000	2500	202390	500	1	12810991	35615	24.35	3.58	12	0.05	11415.00	77706.00	377000	20240103	-26.26	256566	20230731	8.35	377000	-26.26	20240103	272500	2.02	20240624	377000	-26.26	20240103	261500	6.31	20230731	0.68	N	128940	2500	320 억	2361556	N	N	178	N	N
34	20240624	160834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	273500	-4000	5	-1.44	8102691000	29453	66.39	277000	279000	272500	360500	194500	277500	275111.27	18.45	0	-1975	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35038	23.96	3.52	12	0.23	11415.00	77706.00	377000	20240103	-27.45	256566	20230731	6.60	377000	-27.45	20240103	272500	0.37	20240624	377000	-27.45	20240103	261500	4.59	20230731	0.67	N	128940	2500	320 억	2363018	N	N	178	N	N
35	20240624	150835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	274000	-3500	5	-1.26	7431466000	27000	60.86	277000	279000	272500	360500	194500	277500	275239.48	18.45	0	-1169	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35102	24.00	3.53	12	0.21	11415.00	77706.00	377000	20240103	-27.32	256566	20230731	6.80	377000	-27.32	20240103	272500	0.55	20240624	377000	-27.32	20240103	261500	4.78	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
36	20240624	140836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	273500	-4000	5	-1.44	5714396000	20729	46.72	277000	279000	272500	360500	194500	277500	275671.57	18.45	0	-2832	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35038	23.96	3.52	12	0.16	11415.00	77706.00	377000	20240103	-27.45	256566	20230731	6.60	377000	-27.45	20240103	272500	0.37	20240624	377000	-27.45	20240103	261500	4.59	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
37	20240624	130833	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	275500	-2000	5	-0.72	3631253500	13131	29.60	277000	279000	275000	360500	194500	277500	276540.51	18.45	0	-1419	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35294	24.13	3.55	12	0.10	11415.00	77706.00	377000	20240103	-26.92	256566	20230731	7.38	377000	-26.92	20240103	275000	0.18	20240624	377000	-26.92	20240103	261500	5.35	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
38	20240624	120835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-1000	5	-0.36	2911916000	10523	23.72	277000	279000	275000	360500	194500	277500	276719.19	18.45	0	-180	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35422	24.22	3.56	12	0.08	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	275000	0.55	20240624	377000	-26.66	20240103	261500	5.74	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
39	20240624	110837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276000	-1500	5	-0.54	2414060000	8718	19.65	277000	279000	275500	360500	194500	277500	276905.25	18.45	0	39	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35358	24.18	3.55	12	0.07	11415.00	77706.00	377000	20240103	-26.79	256566	20230731	7.57	377000	-26.79	20240103	275000	0.36	20240619	377000	-26.79	20240103	261500	5.54	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
40	20240624	100835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278500	1000	2	0.36	1437441500	5188	11.69	277000	279000	276000	360500	194500	277500	277070.45	18.45	0	1482	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35679	24.40	3.58	12	0.04	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	275000	1.27	20240619	377000	-26.13	20240103	261500	6.50	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
41	20240624	090835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277500	0	3	0.00	251976500	907	2.04	277000	278500	277000	360500	194500	277500	277813.12	18.45	0	72	284500	281000	278500	275000	272500	279750	273750	320	83000	2500	205350	500	1	12810991	35551	24.31	3.57	12	0.01	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	275000	0.91	20240619	377000	-26.39	20240103	261500	6.12	20230731	0.67	N	128940	2500	320 억	2363018	N	N	231	N	N
42	20240621	160807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277500	-1500	5	-0.54	12276292500	44216	159.96	280000	282000	276000	362500	195500	279000	277644.55	18.46	0	-1042	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35551	24.31	3.57	12	0.35	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	275000	0.91	20240619	377000	-26.39	20240103	261500	6.12	20230731	0.67	N	128940	2500	320 억	2364614	N	N	231	N	N
43	20240621	150807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278000	-1000	5	-0.36	7720001500	27798	100.56	280000	282000	276000	362500	195500	279000	277717.88	18.46	0	-833	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35615	24.35	3.58	12	0.22	11415.00	77706.00	377000	20240103	-26.26	256566	20230731	8.35	377000	-26.26	20240103	275000	1.09	20240619	377000	-26.26	20240103	261500	6.31	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
44	20240621	140806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-2000	5	-0.72	5676453000	20434	73.92	280000	282000	276000	362500	195500	279000	277794.51	18.46	0	-2748	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35486	24.27	3.56	12	0.16	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	275000	0.73	20240619	377000	-26.53	20240103	261500	5.93	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
45	20240621	130807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-2500	5	-0.90	4665857000	16782	60.71	280000	282000	276000	362500	195500	279000	278027.47	18.46	0	-2389	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35422	24.22	3.56	12	0.13	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	275000	0.55	20240619	377000	-26.66	20240103	261500	5.74	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
46	20240621	120811	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-2500	5	-0.90	3868883000	13899	50.28	280000	282000	276000	362500	195500	279000	278356.93	18.46	0	-2089	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35422	24.22	3.56	12	0.11	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	275000	0.55	20240619	377000	-26.66	20240103	261500	5.74	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
47	20240621	110807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278000	-1000	5	-0.36	2665423000	9552	34.56	280000	282000	277000	362500	195500	279000	279043.45	18.46	0	-2227	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35615	24.35	3.58	12	0.07	11415.00	77706.00	377000	20240103	-26.26	256566	20230731	8.35	377000	-26.26	20240103	275000	1.09	20240619	377000	-26.26	20240103	261500	6.31	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
48	20240621	100805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278500	-500	5	-0.18	1700783500	6083	22.01	280000	282000	278000	362500	195500	279000	279596.17	18.46	0	-1067	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35679	24.40	3.58	12	0.05	11415.00	77706.00	377000	20240103	-26.13	256566	20230731	8.55	377000	-26.13	20240103	275000	1.27	20240619	377000	-26.13	20240103	261500	6.50	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
49	20240621	090810	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	500	2	0.18	226898500	811	2.93	280000	280500	279000	362500	195500	279000	279776.20	18.46	0	-250	286000	282500	280500	277000	275000	281500	276000	320	83500	2500	206460	500	1	12810991	35807	24.49	3.60	12	0.01	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275000	1.64	20240619	377000	-25.86	20240103	261500	6.88	20230731	0.67	N	128940	2500	320 억	2364614	N	N	298	N	N
50	20240620	160804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-2000	5	-0.71	7728144000	27529	59.74	280500	284000	278500	365000	197000	281000	280728.51	18.45	0	-1358	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	35743	24.44	3.59	12	0.21	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	275000	1.45	20240619	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2364067	N	N	298	N	N
51	20240620	150805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-2000	5	-0.71	6636963000	23619	51.26	280500	284000	279000	365000	197000	281000	281001.02	18.45	0	-1639	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	35743	24.44	3.59	12	0.18	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	275000	1.45	20240619	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
52	20240620	140806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-1500	5	-0.53	4656372000	16532	35.88	280500	284000	279000	365000	197000	281000	281658.12	18.45	0	-2410	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	35807	24.49	3.60	12	0.13	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275000	1.64	20240619	377000	-25.86	20240103	261500	6.88	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
53	20240620	130805	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	-500	5	-0.18	3930622000	13943	30.26	280500	284000	279000	365000	197000	281000	281906.48	18.45	0	-1727	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	35935	24.57	3.61	12	0.11	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	275000	2.00	20240619	377000	-25.60	20240103	261500	7.27	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
54	20240620	120804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	500	2	0.18	3137569500	11119	24.13	280500	284000	279000	365000	197000	281000	282180.91	18.45	0	-56	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	36063	24.66	3.62	12	0.09	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	275000	2.36	20240619	377000	-25.33	20240103	261500	7.65	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
55	20240620	110806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	500	2	0.18	2651006500	9391	20.38	280500	284000	279000	365000	197000	281000	282292.25	18.45	0	687	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	36063	24.66	3.62	12	0.07	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	275000	2.36	20240619	377000	-25.33	20240103	261500	7.65	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
56	20240620	100804	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	1500	2	0.53	2175542000	7705	16.72	280500	284000	279000	365000	197000	281000	282354.57	18.45	0	890	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	36191	24.75	3.64	12	0.06	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	275000	2.73	20240619	377000	-25.07	20240103	261500	8.03	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
57	20240620	090810	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	-500	5	-0.18	157010500	561	1.22	280500	281000	279000	365000	197000	281000	279876.11	18.45	0	-192	287666	284332	279666	276332	271666	286000	278000	320	84000	2500	207940	500	1	12810991	35935	24.57	3.61	12	0.00	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	275000	2.00	20240619	377000	-25.60	20240103	261500	7.27	20230731	0.68	N	128940	2500	320 억	2364067	N	N	234	N	N
58	20240619	160801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	1000	2	0.36	12829879000	45926	108.02	278000	283000	275000	364000	196000	280000	279355.31	18.37	0	10281	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35999	24.62	3.62	12	0.36	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	275000	2.18	20240619	377000	-25.46	20240103	261500	7.46	20230731	0.68	N	128940	2500	320 억	2353198	N	N	234	N	N
59	20240619	150800	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	0	3	0.00	11817892500	42319	99.54	278000	283000	275000	364000	196000	280000	279256.84	18.37	0	9094	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35871	24.53	3.60	12	0.33	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	275000	1.82	20240619	377000	-25.73	20240103	261500	7.07	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
60	20240619	140807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	1500	2	0.54	9834372000	35237	82.88	278000	283000	275000	364000	196000	280000	279091.43	18.37	0	5843	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	36063	24.66	3.62	12	0.28	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	275000	2.36	20240619	377000	-25.33	20240103	261500	7.65	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
61	20240619	130758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-500	5	-0.18	8631001500	30939	72.77	278000	283000	275000	364000	196000	280000	278967.34	18.37	0	3739	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35807	24.49	3.60	12	0.24	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275000	1.64	20240619	377000	-25.86	20240103	261500	6.88	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
62	20240619	120800	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1000	5	-0.36	7668414000	27493	64.67	278000	283000	275000	364000	196000	280000	278921.24	18.37	0	2588	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35743	24.44	3.59	12	0.21	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	275000	1.45	20240619	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
63	20240619	110802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1000	5	-0.36	6481739500	23233	54.65	278000	283000	275000	364000	196000	280000	278987.18	18.37	0	2140	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35743	24.44	3.59	12	0.18	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	275000	1.45	20240619	377000	-25.99	20240103	261500	6.69	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
64	20240619	100803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-500	5	-0.18	3681230500	13150	30.93	278000	283000	277000	364000	196000	280000	279941.35	18.37	0	3168	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35807	24.49	3.60	12	0.10	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275500	1.45	20240617	377000	-25.86	20240103	261500	6.88	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
65	20240619	090809	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-500	5	-0.18	1314819000	4729	11.12	278000	280000	277000	364000	196000	280000	278020.64	18.37	0	1121	293333	286666	282333	275666	271333	284500	273500	320	84000	2500	207200	500	1	12810991	35807	24.49	3.60	12	0.04	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275500	1.45	20240617	377000	-25.86	20240103	261500	6.88	20230731	0.68	N	128940	2500	320 억	2353198	N	N	232	N	N
66	20240618	160756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	-500	5	-0.18	11975525500	42456	106.84	289000	289000	278000	364500	196500	280500	282079.87	18.42	0	-6772	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35871	24.53	3.60	12	0.33	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	275500	1.63	20240617	377000	-25.73	20240103	261500	7.07	20230731	0.69	N	128940	2500	320 억	2359580	N	N	232	N	N
67	20240618	150755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-1000	5	-0.36	11176428500	39600	99.65	289000	289000	278000	364500	196500	280500	282234.14	18.42	0	-7034	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35807	24.49	3.60	12	0.31	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275500	1.45	20240617	377000	-25.86	20240103	261500	6.88	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
68	20240618	140758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	0	3	0.00	9442732500	33390	84.03	289000	289000	279000	364500	196500	280500	282802.94	18.42	0	-7057	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35935	24.57	3.61	12	0.26	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	275500	1.81	20240617	377000	-25.60	20240103	261500	7.27	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
69	20240618	130801	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-1000	5	-0.36	8661472500	30598	77.00	289000	289000	279000	364500	196500	280500	283075.26	18.42	0	-7465	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35807	24.49	3.60	12	0.24	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275500	1.45	20240617	377000	-25.86	20240103	261500	6.88	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
70	20240618	120800	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	0	3	0.00	7589683000	26768	67.36	289000	289000	279500	364500	196500	280500	283538.51	18.42	0	-6124	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35935	24.57	3.61	12	0.21	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	275500	1.81	20240617	377000	-25.60	20240103	261500	7.27	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
71	20240618	110758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	500	2	0.18	6701547500	23602	59.39	289000	289000	279500	364500	196500	280500	283943.46	18.42	0	-6252	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35999	24.62	3.62	12	0.18	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	275500	2.00	20240617	377000	-25.46	20240103	261500	7.46	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
72	20240618	100757	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	500	2	0.18	4248287000	14864	37.41	289000	289000	280500	364500	196500	280500	285819.43	18.42	0	-2913	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	35999	24.62	3.62	12	0.12	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	275500	2.00	20240617	377000	-25.46	20240103	261500	7.46	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
73	20240618	090806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285000	4500	2	1.60	2349834500	8162	20.54	289000	289000	285000	364500	196500	280500	287922.08	18.42	0	-1320	287833	284166	279833	276166	271833	286000	278000	320	84000	2500	207570	500	1	12810991	36511	24.97	3.67	12	0.06	11415.00	77706.00	377000	20240103	-24.40	256566	20230731	11.08	377000	-24.40	20240103	275500	3.45	20240617	377000	-24.40	20240103	261500	8.99	20230731	0.69	N	128940	2500	320 억	2359580	N	N	196	N	N
74	20240617	160752	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	2500	2	0.90	11072544500	39655	121.95	279000	283500	275500	361000	195000	278000	279221.89	18.37	0	4980	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35935	24.57	3.61	12	0.31	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	275500	1.81	20240617	377000	-25.60	20240103	261500	7.27	20230731	0.67	N	128940	2500	320 억	2353677	N	N	196	N	N
75	20240617	150758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	1500	2	0.54	9819825500	35187	108.21	279000	283500	275500	361000	195000	278000	279075.57	18.37	0	4902	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35807	24.49	3.60	12	0.27	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	275500	1.45	20240617	377000	-25.86	20240103	261500	6.88	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
76	20240617	140749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	3500	2	1.26	7473691000	26796	82.40	279000	283500	275500	361000	195000	278000	278910.90	18.37	0	2450	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	36063	24.66	3.62	12	0.21	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	275500	2.18	20240617	377000	-25.33	20240103	261500	7.65	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
77	20240617	130749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277500	-500	5	-0.18	5973289000	21434	65.91	279000	283500	275500	361000	195000	278000	278683.08	18.37	0	54	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35551	24.31	3.57	12	0.17	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	275500	0.73	20240617	377000	-26.39	20240103	261500	6.12	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
78	20240617	120751	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277000	-1000	5	-0.36	5386785500	19317	59.40	279000	283500	275500	361000	195000	278000	278862.69	18.37	0	-176	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35486	24.27	3.56	12	0.15	11415.00	77706.00	377000	20240103	-26.53	256566	20230731	7.96	377000	-26.53	20240103	275500	0.54	20240617	377000	-26.53	20240103	261500	5.93	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
79	20240617	110744	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	276500	-1500	5	-0.54	4029108500	14400	44.28	279000	283500	276500	361000	195000	278000	279799.95	18.37	0	-543	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35422	24.22	3.56	12	0.11	11415.00	77706.00	377000	20240103	-26.66	256566	20230731	7.77	377000	-26.66	20240103	276000	0.18	20240614	377000	-26.66	20240103	261500	5.74	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
80	20240617	100744	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	1500	2	0.54	2606281000	9276	28.53	279000	283500	278500	361000	195000	278000	280972.28	18.37	0	684	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35807	24.49	3.60	12	0.07	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	276000	1.27	20240614	377000	-25.86	20240103	261500	6.88	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
81	20240617	090750	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	2500	2	0.90	864373500	3068	9.43	279000	283500	279000	361000	195000	278000	281745.75	18.37	0	807	284000	281000	278500	275500	273000	279750	274250	320	83000	2500	205720	500	1	12810991	35935	24.57	3.61	12	0.02	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	276000	1.63	20240614	377000	-25.60	20240103	261500	7.27	20230731	0.67	N	128940	2500	320 억	2353677	N	N	93	N	N
82	20240614	160642	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	278000	-2000	5	-0.71	8925723000	32070	45.26	280000	281500	276000	364000	196000	280000	278321.42	18.32	0	4905	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35615	24.35	3.58	12	0.25	11415.00	77706.00	377000	20240103	-26.26	256566	20230731	8.35	377000	-26.26	20240103	276000	0.72	20240614	377000	-26.26	20240103	261500	6.31	20230731	0.67	N	128940	2500	320 억	2346435	N	N	93	N	N
83	20240614	150644	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	277500	-2500	5	-0.89	7511908000	26980	38.08	280000	281500	276000	364000	196000	280000	278425.06	18.32	0	4007	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35551	24.31	3.57	12	0.21	11415.00	77706.00	377000	20240103	-26.39	256566	20230731	8.16	377000	-26.39	20240103	276000	0.54	20240614	377000	-26.39	20240103	261500	6.12	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
84	20240614	140643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1000	5	-0.36	5549567500	19921	28.12	280000	281500	276000	364000	196000	280000	278578.76	18.32	0	3222	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35743	24.44	3.59	12	0.16	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	276000	1.09	20240614	377000	-25.99	20240103	261500	6.69	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
85	20240614	130642	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279000	-1000	5	-0.36	4846113500	17396	24.55	280000	281500	276000	364000	196000	280000	278576.31	18.32	0	2352	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35743	24.44	3.59	12	0.14	11415.00	77706.00	377000	20240103	-25.99	256566	20230731	8.74	377000	-25.99	20240103	276000	1.09	20240614	377000	-25.99	20240103	261500	6.69	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
86	20240614	120646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	0	3	0.00	4255507000	15281	21.57	280000	281500	276000	364000	196000	280000	278483.54	18.32	0	2369	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35871	24.53	3.60	12	0.12	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	276000	1.45	20240614	377000	-25.73	20240103	261500	7.07	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
87	20240614	110737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	500	2	0.18	3772867000	13555	19.13	280000	281500	276000	364000	196000	280000	278337.66	18.32	0	1722	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35935	24.57	3.61	12	0.11	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	276000	1.63	20240614	377000	-25.60	20240103	261500	7.27	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
88	20240614	100734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	279500	-500	5	-0.18	3190730000	11470	16.19	280000	281500	276000	364000	196000	280000	278180.47	18.32	0	1206	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35807	24.49	3.60	12	0.09	11415.00	77706.00	377000	20240103	-25.86	256566	20230731	8.94	377000	-25.86	20240103	276000	1.27	20240614	377000	-25.86	20240103	261500	6.88	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
89	20240614	090739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	1000	2	0.36	317820000	1134	1.60	280000	281500	280000	364000	196000	280000	280264.55	18.32	0	-161	291333	285666	282833	277166	274333	284250	275750	320	84000	2500	207200	500	1	12810991	35999	24.62	3.62	12	0.01	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	280000	0.36	20240614	377000	-25.46	20240103	261500	7.46	20230731	0.67	N	128940	2500	320 억	2346435	N	N	122	N	N
90	20240613	160728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280000	-4000	5	-1.41	19918712500	70540	293.79	285000	288500	280000	369000	199000	284000	282375.19	18.25	0	-2399	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	35871	24.53	3.60	12	0.55	11415.00	77706.00	377000	20240103	-25.73	256566	20230731	9.13	377000	-25.73	20240103	280000	0.00	20240613	377000	-25.73	20240103	261500	7.07	20230731	0.67	N	128940	2500	320 억	2337978	N	N	122	N	N
91	20240613	150740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	280500	-3500	5	-1.23	14034498000	49532	206.30	285000	288500	280000	369000	199000	284000	283341.79	18.25	0	-2398	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	35935	24.57	3.61	12	0.39	11415.00	77706.00	377000	20240103	-25.60	256566	20230731	9.33	377000	-25.60	20240103	280000	0.18	20240613	377000	-25.60	20240103	261500	7.27	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
92	20240613	140734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	-3000	5	-1.06	11119148000	39175	163.16	285000	288500	280000	369000	199000	284000	283832.67	18.25	0	-2158	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	35999	24.62	3.62	12	0.31	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	280000	0.36	20240613	377000	-25.46	20240103	261500	7.46	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
93	20240613	130733	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	-1000	5	-0.35	7778543500	27290	113.66	285000	288500	282500	369000	199000	284000	285033.46	18.25	0	-2586	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	36255	24.79	3.64	12	0.21	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	280500	0.89	20240531	377000	-24.93	20240103	261500	8.22	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
94	20240613	120735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284000	0	3	0.00	5990038000	20979	87.38	285000	288500	283000	369000	199000	284000	285526.81	18.25	0	-2026	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	36383	24.88	3.65	12	0.16	11415.00	77706.00	377000	20240103	-24.67	256566	20230731	10.69	377000	-24.67	20240103	280500	1.25	20240531	377000	-24.67	20240103	261500	8.60	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
95	20240613	110728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284500	500	2	0.18	4456147000	15583	64.90	285000	288500	283000	369000	199000	284000	285964.47	18.25	0	-1279	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	36447	24.92	3.66	12	0.12	11415.00	77706.00	377000	20240103	-24.54	256566	20230731	10.89	377000	-24.54	20240103	280500	1.43	20240531	377000	-24.54	20240103	261500	8.80	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
96	20240613	100728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287000	3000	2	1.06	2768057500	9653	40.20	285000	288500	285000	369000	199000	284000	286761.63	18.25	0	381	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	36768	25.14	3.69	12	0.08	11415.00	77706.00	377000	20240103	-23.87	256566	20230731	11.86	377000	-23.87	20240103	280500	2.32	20240531	377000	-23.87	20240103	261500	9.75	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
97	20240613	090737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	1500	2	0.53	839296000	2930	12.20	285000	288000	285000	369000	199000	284000	286465.13	18.25	0	129	286333	285166	282833	281666	279333	285750	282250	320	85000	2500	210160	500	1	12810991	36575	25.01	3.67	12	0.02	11415.00	77706.00	377000	20240103	-24.27	256566	20230731	11.28	377000	-24.27	20240103	280500	1.78	20240531	377000	-24.27	20240103	261500	9.18	20230731	0.67	N	128940	2500	320 억	2337978	N	N	109	N	N
98	20240612	160722	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	284000	2500	2	0.89	6753798000	23909	54.61	282000	284000	280500	365500	197500	281500	282475.19	18.20	0	1853	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36383	24.88	3.65	12	0.19	11415.00	77706.00	377000	20240103	-24.67	256566	20230731	10.69	377000	-24.67	20240103	280500	1.25	20240612	377000	-24.67	20240103	261500	8.60	20230731	0.63	N	128940	2500	320 억	2332209	N	N	109	N	N
99	20240612	150733	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	2000	2	0.71	6020924500	21326	48.71	282000	284000	280500	365500	197500	281500	282327.96	18.20	0	936	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36319	24.84	3.65	12	0.17	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	280500	1.07	20240612	377000	-24.80	20240103	261500	8.41	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
100	20240612	140726	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	1500	2	0.53	4599303000	16298	37.23	282000	284000	280500	365500	197500	281500	282200.54	18.20	0	1771	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36255	24.79	3.64	12	0.13	11415.00	77706.00	377000	20240103	-24.93	256566	20230731	10.30	377000	-24.93	20240103	280500	0.89	20240612	377000	-24.93	20240103	261500	8.22	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
101	20240612	130728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	2000	2	0.71	3894611500	13811	31.54	282000	284000	280500	365500	197500	281500	281993.52	18.20	0	1747	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36319	24.84	3.65	12	0.11	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	280500	1.07	20240612	377000	-24.80	20240103	261500	8.41	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
102	20240612	120724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	1000	2	0.36	3206990500	11384	26.00	282000	283500	280500	365500	197500	281500	281710.38	18.20	0	951	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36191	24.75	3.64	12	0.09	11415.00	77706.00	377000	20240103	-25.07	256566	20230731	10.11	377000	-25.07	20240103	280500	0.71	20240612	377000	-25.07	20240103	261500	8.03	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
103	20240612	110725	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	0	3	0.00	2478211000	8801	20.10	282000	283500	280500	365500	197500	281500	281582.91	18.20	0	558	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36063	24.66	3.62	12	0.07	11415.00	77706.00	377000	20240103	-25.33	256566	20230731	9.72	377000	-25.33	20240103	280500	0.36	20240612	377000	-25.33	20240103	261500	7.65	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
104	20240612	100727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281000	-500	5	-0.18	1660676000	5901	13.48	282000	283500	280500	365500	197500	281500	281422.78	18.20	0	-63	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	35999	24.62	3.62	12	0.05	11415.00	77706.00	377000	20240103	-25.46	256566	20230731	9.52	377000	-25.46	20240103	280500	0.18	20240612	377000	-25.46	20240103	261500	7.46	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
105	20240612	090727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	500	2	0.18	318930000	1129	2.58	282000	283500	282000	365500	197500	281500	282490.68	18.20	0	-1	286833	284166	282333	279666	277833	283250	278750	320	84000	2500	208310	500	1	12810991	36127	24.70	3.63	12	0.01	11415.00	77706.00	377000	20240103	-25.20	256566	20230731	9.91	377000	-25.20	20240103	280500	0.53	20240531	377000	-25.20	20240103	261500	7.84	20230731	0.63	N	128940	2500	320 억	2332209	N	N	306	N	N
106	20240610	160719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	-12500	5	-4.22	15513313000	54217	176.11	293000	293500	283500	384500	207500	296000	286131.51	18.20	0	-12744	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36319	24.84	3.65	12	0.42	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	280500	1.07	20240531	377000	-24.80	20240103	261500	8.41	20230731	0.65	N	128940	2500	320 억	2331586	N	N	300	N	N
107	20240610	150727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	-12500	5	-4.22	13664893000	47700	154.94	293000	293500	283500	384500	207500	296000	286469.35	18.20	0	-10761	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36319	24.84	3.65	12	0.37	11415.00	77706.00	377000	20240103	-24.80	256566	20230731	10.50	377000	-24.80	20240103	280500	1.07	20240531	377000	-24.80	20240103	261500	8.41	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
108	20240610	140722	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285000	-11000	5	-3.72	8767176000	30478	99.00	293000	293500	285000	384500	207500	296000	287647.11	18.20	0	-8782	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36511	24.97	3.67	12	0.24	11415.00	77706.00	377000	20240103	-24.40	256566	20230731	11.08	377000	-24.40	20240103	280500	1.60	20240531	377000	-24.40	20240103	261500	8.99	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
109	20240610	130720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	-9500	5	-3.21	5940066000	20591	66.88	293000	293500	286500	384500	207500	296000	288467.05	18.20	0	-6071	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36703	25.10	3.69	12	0.16	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	280500	2.14	20240531	377000	-24.01	20240103	261500	9.56	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
110	20240610	120721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	-8500	5	-2.87	4559202500	15780	51.26	293000	293500	287000	384500	207500	296000	288908.46	18.20	0	-5158	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36832	25.19	3.70	12	0.12	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	280500	2.50	20240531	377000	-23.74	20240103	261500	9.94	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
111	20240610	110724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289000	-7000	5	-2.36	3629996500	12557	40.79	293000	293500	287000	384500	207500	296000	289063.83	18.20	0	-4424	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	37024	25.32	3.72	12	0.10	11415.00	77706.00	377000	20240103	-23.34	256566	20230731	12.64	377000	-23.34	20240103	280500	3.03	20240531	377000	-23.34	20240103	261500	10.52	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
112	20240610	100721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	-8500	5	-2.87	2817008000	9744	31.65	293000	293500	287000	384500	207500	296000	289079.08	18.20	0	-4330	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	36832	25.19	3.70	12	0.08	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	280500	2.50	20240531	377000	-23.74	20240103	261500	9.94	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
113	20240610	090727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289500	-6500	5	-2.20	593942000	2040	6.63	293000	293500	289000	384500	207500	296000	291070.72	18.20	0	-917	302666	299332	295666	292332	288666	297500	290500	320	88500	2500	219040	500	1	12810991	37088	25.36	3.73	12	0.02	11415.00	77706.00	377000	20240103	-23.21	256566	20230731	12.84	377000	-23.21	20240103	280500	3.21	20240531	377000	-23.21	20240103	261500	10.71	20230731	0.65	N	128940	2500	320 억	2331586	N	N	752	N	N
114	20240607	160746	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296000	2000	2	0.68	9054072500	30685	105.22	298500	299000	292000	382000	206000	294000	295063.14	18.25	0	-6768	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37921	25.93	3.81	12	0.24	11415.00	77706.00	377000	20240103	-21.49	256566	20230731	15.37	377000	-21.49	20240103	280500	5.53	20240531	377000	-21.49	20240103	261500	13.19	20230731	0.64	N	128940	2500	320 억	2338076	N	N	752	N	N
115	20240607	150751	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296000	2000	2	0.68	7942596500	26928	92.34	298500	299000	292000	382000	206000	294000	294956.79	18.25	0	-6277	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37921	25.93	3.81	12	0.21	11415.00	77706.00	377000	20240103	-21.49	256566	20230731	15.37	377000	-21.49	20240103	280500	5.53	20240531	377000	-21.49	20240103	261500	13.19	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
116	20240607	140746	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	500	2	0.17	6348653000	21534	73.84	298500	299000	292000	382000	206000	294000	294819.96	18.25	0	-5736	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.17	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	280500	4.99	20240531	377000	-21.88	20240103	261500	12.62	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
117	20240607	130741	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	1000	2	0.34	5578550000	18920	64.88	298500	299000	292000	382000	206000	294000	294849.37	18.25	0	-5238	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37792	25.84	3.80	12	0.15	11415.00	77706.00	377000	20240103	-21.75	256566	20230731	14.98	377000	-21.75	20240103	280500	5.17	20240531	377000	-21.75	20240103	261500	12.81	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
118	20240607	120746	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	500	2	0.17	4914758500	16668	57.16	298500	299000	292000	382000	206000	294000	294861.92	18.25	0	-5267	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37728	25.80	3.79	12	0.13	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	280500	4.99	20240531	377000	-21.88	20240103	261500	12.62	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
119	20240607	110736	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	4162206500	14102	48.36	298500	299000	292000	382000	206000	294000	295150.09	18.25	0	-5014	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37472	25.62	3.76	12	0.11	11415.00	77706.00	377000	20240103	-22.41	256566	20230731	14.01	377000	-22.41	20240103	280500	4.28	20240531	377000	-22.41	20240103	261500	11.85	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
120	20240607	100747	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	2994543000	10113	34.68	298500	299000	292500	382000	206000	294000	296108.28	18.25	0	-4848	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	37472	25.62	3.76	12	0.08	11415.00	77706.00	377000	20240103	-22.41	256566	20230731	14.01	377000	-22.41	20240103	280500	4.28	20240531	377000	-22.41	20240103	261500	11.85	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
121	20240607	090745	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	4500	2	1.53	1236100000	4147	14.22	298500	299000	296000	382000	206000	294000	298070.89	18.25	0	-1821	299000	296500	293500	291000	288000	297750	292250	320	88000	2500	217560	500	1	12810991	38241	26.15	3.84	12	0.03	11415.00	77706.00	377000	20240103	-20.82	256566	20230731	16.34	377000	-20.82	20240103	280500	6.42	20240531	377000	-20.82	20240103	261500	14.15	20230731	0.64	N	128940	2500	320 억	2338076	N	N	221	N	N
122	20240605	160743	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	1500	2	0.51	8544588500	29043	87.83	291500	296000	290500	380000	205000	292500	294204.76	18.23	0	-1676	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37664	25.76	3.78	12	0.23	11415.00	77706.00	377000	20240103	-22.02	256566	20230731	14.59	377000	-22.02	20240103	280500	4.81	20240531	377000	-22.02	20240103	261500	12.43	20230731	0.66	N	128940	2500	320 억	2335784	N	N	221	N	N
123	20240605	150739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	2000	2	0.68	7786438000	26466	80.04	291500	296000	290500	380000	205000	292500	294205.32	18.23	0	-1678	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37728	25.80	3.79	12	0.21	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	280500	4.99	20240531	377000	-21.88	20240103	261500	12.62	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
124	20240605	140742	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	2500	2	0.85	6424077500	21854	66.09	291500	296000	290500	380000	205000	292500	293954.31	18.23	0	-1100	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37792	25.84	3.80	12	0.17	11415.00	77706.00	377000	20240103	-21.75	256566	20230731	14.98	377000	-21.75	20240103	280500	5.17	20240531	377000	-21.75	20240103	261500	12.81	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
125	20240605	130742	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	2500	2	0.85	5266351500	17932	54.23	291500	295500	290500	380000	205000	292500	293684.56	18.23	0	-269	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37792	25.84	3.80	12	0.14	11415.00	77706.00	377000	20240103	-21.75	256566	20230731	14.98	377000	-21.75	20240103	280500	5.17	20240531	377000	-21.75	20240103	261500	12.81	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
126	20240605	120739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	2000	2	0.68	4459468500	15195	45.95	291500	295000	290500	380000	205000	292500	293482.63	18.23	0	-274	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37728	25.80	3.79	12	0.12	11415.00	77706.00	377000	20240103	-21.88	256566	20230731	14.79	377000	-21.88	20240103	280500	4.99	20240531	377000	-21.88	20240103	261500	12.62	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
127	20240605	110740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	1500	2	0.51	3654613000	12455	37.67	291500	295000	290500	380000	205000	292500	293425.37	18.23	0	91	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37664	25.76	3.78	12	0.10	11415.00	77706.00	377000	20240103	-22.02	256566	20230731	14.59	377000	-22.02	20240103	280500	4.81	20240531	377000	-22.02	20240103	261500	12.43	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
128	20240605	100740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	500	2	0.17	2522912000	8609	26.04	291500	295000	290500	380000	205000	292500	293055.17	18.23	0	-504	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37536	25.67	3.77	12	0.07	11415.00	77706.00	377000	20240103	-22.28	256566	20230731	14.20	377000	-22.28	20240103	280500	4.46	20240531	377000	-22.28	20240103	261500	12.05	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
129	20240605	090739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	1000	2	0.34	675640000	2312	6.99	291500	294000	290500	380000	205000	292500	292231.83	18.23	0	117	298833	295666	291333	288166	283833	297250	289750	320	87500	2500	216450	500	1	12810991	37600	25.71	3.78	12	0.02	11415.00	77706.00	377000	20240103	-22.15	256566	20230731	14.40	377000	-22.15	20240103	280500	4.63	20240531	377000	-22.15	20240103	261500	12.24	20230731	0.66	N	128940	2500	320 억	2335784	N	N	288	N	N
130	20240604	160734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	4000	2	1.39	9579229000	32882	135.14	288500	294500	287000	375000	202000	288500	291321.07	18.22	0	3094	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37472	25.62	3.76	12	0.26	11415.00	77706.00	377000	20240103	-22.41	256566	20230731	14.01	377000	-22.41	20240103	280500	4.28	20240531	377000	-22.41	20240103	261500	11.85	20230731	0.65	N	128940	2500	320 억	2334446	N	N	288	N	N
131	20240604	150734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291500	3000	2	1.04	8766731000	30107	123.74	288500	294500	287000	375000	202000	288500	291185.80	18.22	0	3398	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37344	25.54	3.75	12	0.24	11415.00	77706.00	377000	20240103	-22.68	256566	20230731	13.62	377000	-22.68	20240103	280500	3.92	20240531	377000	-22.68	20240103	261500	11.47	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
132	20240604	140736	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	5500	2	1.91	7628177500	26214	107.74	288500	294500	287000	375000	202000	288500	290996.32	18.22	0	3572	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37664	25.76	3.78	12	0.20	11415.00	77706.00	377000	20240103	-22.02	256566	20230731	14.59	377000	-22.02	20240103	280500	4.81	20240531	377000	-22.02	20240103	261500	12.43	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
133	20240604	130733	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291000	2500	2	0.87	6111827000	21044	86.49	288500	292500	287000	375000	202000	288500	290430.86	18.22	0	2290	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37280	25.49	3.74	12	0.16	11415.00	77706.00	377000	20240103	-22.81	256566	20230731	13.42	377000	-22.81	20240103	280500	3.74	20240531	377000	-22.81	20240103	261500	11.28	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
134	20240604	120731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292000	3500	2	1.21	5286343000	18214	74.86	288500	292500	287000	375000	202000	288500	290235.15	18.22	0	2374	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37408	25.58	3.76	12	0.14	11415.00	77706.00	377000	20240103	-22.55	256566	20230731	13.81	377000	-22.55	20240103	280500	4.10	20240531	377000	-22.55	20240103	261500	11.66	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
135	20240604	110728	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	290500	2000	2	0.69	4349226000	14996	61.63	288500	292500	287000	375000	202000	288500	290025.74	18.22	0	1494	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37216	25.45	3.74	12	0.12	11415.00	77706.00	377000	20240103	-22.94	256566	20230731	13.23	377000	-22.94	20240103	280500	3.57	20240531	377000	-22.94	20240103	261500	11.09	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
136	20240604	100731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291000	2500	2	0.87	3462842000	11948	49.11	288500	292500	287000	375000	202000	288500	289826.08	18.22	0	1894	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	37280	25.49	3.74	12	0.09	11415.00	77706.00	377000	20240103	-22.81	256566	20230731	13.42	377000	-22.81	20240103	280500	3.74	20240531	377000	-22.81	20240103	261500	11.28	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
137	20240604	090731	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	-1000	5	-0.35	1117809000	3858	15.86	288500	292000	287500	375000	202000	288500	289737.95	18.22	0	-5	296166	292332	288166	284332	280166	294250	286250	320	86500	2500	213490	500	1	12810991	36832	25.19	3.70	12	0.03	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	280500	2.50	20240531	377000	-23.74	20240103	261500	9.94	20230731	0.65	N	128940	2500	320 억	2334446	N	N	68	N	N
138	20240603	160723	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	5000	2	1.76	6975877500	24196	34.73	284500	292000	284000	368500	198500	283500	288306.41	18.20	0	1573	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36960	25.27	3.71	12	0.19	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	280500	2.85	20240531	377000	-23.47	20240103	261500	10.33	20230731	0.66	N	128940	2500	320 억	2332101	N	N	68	N	N
139	20240603	150724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	5000	2	1.76	6472177500	22448	32.22	284500	292000	284000	368500	198500	283500	288318.67	18.20	0	1529	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36960	25.27	3.71	12	0.18	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	280500	2.85	20240531	377000	-23.47	20240103	261500	10.33	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
140	20240603	140722	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	5000	2	1.76	5541199000	19216	27.58	284500	292000	284000	368500	198500	283500	288363.81	18.20	0	1940	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36960	25.27	3.71	12	0.15	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	280500	2.85	20240531	377000	-23.47	20240103	261500	10.33	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
141	20240603	130724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288000	4500	2	1.59	4969903000	17234	24.74	284500	292000	284000	368500	198500	283500	288377.80	18.20	0	2121	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36896	25.23	3.71	12	0.13	11415.00	77706.00	377000	20240103	-23.61	256566	20230731	12.25	377000	-23.61	20240103	280500	2.67	20240531	377000	-23.61	20240103	261500	10.13	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
142	20240603	120723	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286500	3000	2	1.06	4613103000	15994	22.96	284500	292000	284000	368500	198500	283500	288427.10	18.20	0	2175	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36703	25.10	3.69	12	0.12	11415.00	77706.00	377000	20240103	-24.01	256566	20230731	11.67	377000	-24.01	20240103	280500	2.14	20240531	377000	-24.01	20240103	261500	9.56	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
143	20240603	110718	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	4000	2	1.41	4117329000	14268	20.48	284500	292000	284000	368500	198500	283500	288570.86	18.20	0	2429	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36832	25.19	3.70	12	0.11	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	280500	2.50	20240531	377000	-23.74	20240103	261500	9.94	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
144	20240603	100716	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	288500	5000	2	1.76	3142068000	10870	15.60	284500	292000	284000	368500	198500	283500	289058.69	18.20	0	2582	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36960	25.27	3.71	12	0.08	11415.00	77706.00	377000	20240103	-23.47	256566	20230731	12.45	377000	-23.47	20240103	280500	2.85	20240531	377000	-23.47	20240103	261500	10.33	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N
145	20240603	090715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	287500	4000	2	1.41	445858000	1561	2.24	284500	288000	284000	368500	198500	283500	285623.32	18.20	0	420	292833	288166	284333	279666	275833	286250	277750	320	85000	2500	209790	500	1	12810991	36832	25.19	3.70	12	0.01	11415.00	77706.00	377000	20240103	-23.74	256566	20230731	12.06	377000	-23.74	20240103	280500	2.50	20240531	377000	-23.74	20240103	261500	9.94	20230731	0.66	N	128940	2500	320 억	2332101	N	N	42	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History