KissMeData/185750/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	160937	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97900	900	2	0.93	2202792700	22740	73.87	97000	97900	96000	126100	67900	97000	96868.59	14.71	0	2217	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12898	6.07	1.49	12	0.17	16131.00	65569.00	136500	20231227	-28.28	69571	20230726	40.72	130900	-25.21	20240102	94600	3.49	20240621	139800	-29.97	20231107	72900	34.29	20230726	0.96	N	185750	2500	329 억	1938178	N	N	332	N	N
3	20240628	150950	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96800	-200	5	-0.21	1549280600	16050	52.14	97000	97500	96000	126100	67900	97000	96528.39	14.71	0	1938	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12753	6.00	1.48	12	0.12	16131.00	65569.00	136500	20231227	-29.08	69571	20230726	39.14	130900	-26.05	20240102	94600	2.33	20240621	139800	-30.76	20231107	72900	32.78	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
4	20240628	140949	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96700	-300	5	-0.31	1180085600	12234	39.74	97000	97500	96000	126100	67900	97000	96459.51	14.71	0	2039	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12740	5.99	1.47	12	0.09	16131.00	65569.00	136500	20231227	-29.16	69571	20230726	38.99	130900	-26.13	20240102	94600	2.22	20240621	139800	-30.83	20231107	72900	32.65	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
5	20240628	130949	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96900	-100	5	-0.10	1020925700	10589	34.40	97000	97500	96000	126100	67900	97000	96413.80	14.71	0	1770	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12766	6.01	1.48	12	0.08	16131.00	65569.00	136500	20231227	-29.01	69571	20230726	39.28	130900	-25.97	20240102	94600	2.43	20240621	139800	-30.69	20231107	72900	32.92	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
6	20240628	120947	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	0	3	0.00	879841500	9133	29.67	97000	97500	96000	126100	67900	97000	96336.53	14.71	0	1553	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12779	6.01	1.48	12	0.07	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
7	20240628	110931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96600	-400	5	-0.41	732467100	7610	24.72	97000	97500	96000	126100	67900	97000	96250.60	14.71	0	950	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12726	5.99	1.47	12	0.06	16131.00	65569.00	136500	20231227	-29.23	69571	20230726	38.85	130900	-26.20	20240102	94600	2.11	20240621	139800	-30.90	20231107	72900	32.51	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
8	20240628	100928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96100	-900	5	-0.93	543948700	5653	18.36	97000	97500	96000	126100	67900	97000	96223.01	14.71	0	347	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12661	5.96	1.47	12	0.04	16131.00	65569.00	136500	20231227	-29.60	69571	20230726	38.13	130900	-26.59	20240102	94600	1.59	20240621	139800	-31.26	20231107	72900	31.82	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
9	20240628	090931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96600	-400	5	-0.41	49245300	509	1.65	97000	97500	96500	126100	67900	97000	96749.12	14.71	0	-59	98933	97966	96733	95766	94533	98450	96250	329	29100	2500	73720	100	1	13174420	12726	5.99	1.47	12	0.00	16131.00	65569.00	136500	20231227	-29.23	69571	20230726	38.85	130900	-26.20	20240102	94600	2.11	20240621	139800	-30.90	20231107	72900	32.51	20230726	0.96	N	185750	2500	329 억	1938178	N	N	162	N	N
10	20240627	160923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	600	2	0.62	2982084300	30765	119.68	95500	97700	95500	125300	67500	96400	96931.07	14.67	0	6480	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12779	6.01	1.48	12	0.23	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.97	N	185750	2500	329 억	1932371	N	N	162	N	N
11	20240627	150930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	700	2	0.73	2799276400	28881	112.36	95500	97700	95500	125300	67500	96400	96924.50	14.67	0	5659	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12792	6.02	1.48	12	0.22	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
12	20240627	140927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96800	400	2	0.41	2011864200	20781	80.84	95500	97700	95500	125300	67500	96400	96812.68	14.67	0	6401	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12753	6.00	1.48	12	0.16	16131.00	65569.00	136500	20231227	-29.08	69571	20230726	39.14	130900	-26.05	20240102	94600	2.33	20240621	139800	-30.76	20231107	72900	32.78	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
13	20240627	130926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97000	600	2	0.62	1787884200	18471	71.86	95500	97700	95500	125300	67500	96400	96794.12	14.67	0	5482	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12779	6.01	1.48	12	0.14	16131.00	65569.00	136500	20231227	-28.94	69571	20230726	39.43	130900	-25.90	20240102	94600	2.54	20240621	139800	-30.62	20231107	72900	33.06	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
14	20240627	120929	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97300	900	2	0.93	1551249400	16032	62.37	95500	97700	95500	125300	67500	96400	96759.57	14.67	0	4449	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12819	6.03	1.48	12	0.12	16131.00	65569.00	136500	20231227	-28.72	69571	20230726	39.86	130900	-25.67	20240102	94600	2.85	20240621	139800	-30.40	20231107	72900	33.47	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
15	20240627	110928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97400	1000	2	1.04	1358023400	14046	54.64	95500	97700	95500	125300	67500	96400	96684.00	14.67	0	4206	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12832	6.04	1.49	12	0.11	16131.00	65569.00	136500	20231227	-28.64	69571	20230726	40.00	130900	-25.59	20240102	94600	2.96	20240621	139800	-30.33	20231107	72900	33.61	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
16	20240627	100928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97100	700	2	0.73	1022393200	10596	41.22	95500	97400	95500	125300	67500	96400	96488.60	14.67	0	2062	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12792	6.02	1.48	12	0.08	16131.00	65569.00	136500	20231227	-28.86	69571	20230726	39.57	130900	-25.82	20240102	94600	2.64	20240621	139800	-30.54	20231107	72900	33.20	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
17	20240627	090927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95600	-800	5	-0.83	200261100	2093	8.14	95500	97000	95500	125300	67500	96400	95681.37	14.67	0	-791	98266	97332	96466	95532	94666	96900	95100	329	28900	2500	73260	100	1	13174420	12595	5.93	1.46	12	0.02	16131.00	65569.00	136500	20231227	-29.96	69571	20230726	37.41	130900	-26.97	20240102	94600	1.06	20240621	139800	-31.62	20231107	72900	31.14	20230726	0.97	N	185750	2500	329 억	1932371	N	N	74	N	N
18	20240626	160924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96400	-1000	5	-1.03	2478087300	25681	61.49	96500	97400	95600	126600	68200	97400	96494.98	14.72	0	-3164	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12700	5.98	1.47	12	0.19	16131.00	65569.00	136500	20231227	-29.38	69571	20230726	38.56	130900	-26.36	20240102	94600	1.90	20240621	139800	-31.04	20231107	72900	32.24	20230726	0.98	N	185750	2500	329 억	1938652	N	N	74	N	N
19	20240626	150928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96800	-600	5	-0.62	2207321700	22877	54.78	96500	97400	95600	126600	68200	97400	96486.50	14.72	0	-2970	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12753	6.00	1.48	12	0.17	16131.00	65569.00	136500	20231227	-29.08	69571	20230726	39.14	130900	-26.05	20240102	94600	2.33	20240621	139800	-30.76	20231107	72900	32.78	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
20	20240626	140925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96100	-1300	5	-1.33	1538366200	15961	38.22	96500	97400	95600	126600	68200	97400	96382.82	14.72	0	-1973	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12661	5.96	1.47	12	0.12	16131.00	65569.00	136500	20231227	-29.60	69571	20230726	38.13	130900	-26.59	20240102	94600	1.59	20240621	139800	-31.26	20231107	72900	31.82	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
21	20240626	130927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96600	-800	5	-0.82	1253362600	13001	31.13	96500	97400	95600	126600	68200	97400	96405.09	14.72	0	-1152	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12726	5.99	1.47	12	0.10	16131.00	65569.00	136500	20231227	-29.23	69571	20230726	38.85	130900	-26.20	20240102	94600	2.11	20240621	139800	-30.90	20231107	72900	32.51	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
22	20240626	120925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96400	-1000	5	-1.03	1162889100	12063	28.88	96500	97400	95600	126600	68200	97400	96401.32	14.72	0	-1073	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12700	5.98	1.47	12	0.09	16131.00	65569.00	136500	20231227	-29.38	69571	20230726	38.56	130900	-26.36	20240102	94600	1.90	20240621	139800	-31.04	20231107	72900	32.24	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
23	20240626	110927	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96700	-700	5	-0.72	1044765300	10839	25.95	96500	97400	95600	126600	68200	97400	96389.45	14.72	0	-1063	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12740	5.99	1.47	12	0.08	16131.00	65569.00	136500	20231227	-29.16	69571	20230726	38.99	130900	-26.13	20240102	94600	2.22	20240621	139800	-30.83	20231107	72900	32.65	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
24	20240626	100924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96400	-1000	5	-1.03	935460500	9707	23.24	96500	97400	95600	126600	68200	97400	96369.68	14.72	0	-1736	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12700	5.98	1.47	12	0.07	16131.00	65569.00	136500	20231227	-29.38	69571	20230726	38.56	130900	-26.36	20240102	94600	1.90	20240621	139800	-31.04	20231107	72900	32.24	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
25	20240626	090926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96000	-1400	5	-1.44	210428600	2188	5.24	96500	97400	95800	126600	68200	97400	96173.95	14.72	0	-429	99466	98432	96866	95832	94266	98950	96350	329	29200	2500	74020	100	1	13174420	12647	5.95	1.46	12	0.02	16131.00	65569.00	136500	20231227	-29.67	69571	20230726	37.99	130900	-26.66	20240102	94600	1.48	20240621	139800	-31.33	20231107	72900	31.69	20230726	0.98	N	185750	2500	329 억	1938652	N	N	147	N	N
26	20240625	160923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97400	1600	2	1.67	4028242900	41744	54.19	96700	97900	95300	124500	67100	95800	96500.25	14.72	41	4681	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12832	6.04	1.49	12	0.32	16131.00	65569.00	136500	20231227	-28.64	69571	20230726	40.00	130900	-25.59	20240102	94600	2.96	20240621	139800	-30.33	20231107	72900	33.61	20230726	1.04	N	185750	2500	329 억	1939641	N	N	147	N	N
27	20240625	150921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	97200	1400	2	1.46	3192437800	33172	43.06	96700	97300	95300	124500	67100	95800	96240.32	14.72	41	3879	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12806	6.03	1.48	12	0.25	16131.00	65569.00	136500	20231227	-28.79	69571	20230726	39.71	130900	-25.74	20240102	94600	2.75	20240621	139800	-30.47	20231107	72900	33.33	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
28	20240625	140924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95500	-300	5	-0.31	2532096800	26334	34.19	96700	97300	95300	124500	67100	95800	96154.55	14.72	41	2175	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12582	5.92	1.46	12	0.20	16131.00	65569.00	136500	20231227	-30.04	69571	20230726	37.27	130900	-27.04	20240102	94600	0.95	20240621	139800	-31.69	20231107	72900	31.00	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
29	20240625	130925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95600	-200	5	-0.21	2171205600	22556	29.28	96700	97300	95300	124500	67100	95800	96260.59	14.72	41	1870	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12595	5.93	1.46	12	0.17	16131.00	65569.00	136500	20231227	-29.96	69571	20230726	37.41	130900	-26.97	20240102	94600	1.06	20240621	139800	-31.62	20231107	72900	31.14	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
30	20240625	120928	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95800	0	3	0.00	2007746700	20846	27.06	96700	97300	95300	124500	67100	95800	96315.88	14.72	41	1569	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12621	5.94	1.46	12	0.16	16131.00	65569.00	136500	20231227	-29.82	69571	20230726	37.70	130900	-26.81	20240102	94600	1.27	20240621	139800	-31.47	20231107	72900	31.41	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
31	20240625	110926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95400	-400	5	-0.42	1809132500	18770	24.37	96700	97300	95300	124500	67100	95800	96387.54	14.72	41	785	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12568	5.91	1.45	12	0.14	16131.00	65569.00	136500	20231227	-30.11	69571	20230726	37.13	130900	-27.12	20240102	94600	0.85	20240621	139800	-31.76	20231107	72900	30.86	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
32	20240625	100924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96200	400	2	0.42	1229718300	12720	16.51	96700	97300	95700	124500	67100	95800	96683.26	14.72	41	337	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12674	5.96	1.47	12	0.10	16131.00	65569.00	136500	20231227	-29.52	69571	20230726	38.28	130900	-26.51	20240102	94600	1.69	20240621	139800	-31.19	20231107	72900	31.96	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
33	20240625	090924	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95900	100	2	0.10	140594900	1460	1.90	96700	96800	95700	124500	67100	95800	96336.46	14.72	41	12	98066	96932	95766	94632	93466	97500	95200	329	28700	2500	72800	100	1	13174420	12634	5.95	1.46	12	0.01	16131.00	65569.00	136500	20231227	-29.74	69571	20230726	37.84	130900	-26.74	20240102	94600	1.37	20240621	139800	-31.40	20231107	72900	31.55	20230726	1.04	N	185750	2500	329 억	1939641	N	N	74	N	N
34	20240624	160920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95800	1200	2	1.27	7369455800	76842	50.68	94600	96900	94600	122900	66300	94600	95904.62	14.68	0	27759	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12621	5.94	1.46	12	0.58	16131.00	65569.00	136500	20231227	-29.82	69571	20230726	37.70	130900	-26.81	20240102	94600	1.27	20240624	139800	-31.47	20231107	72900	31.41	20230726	1.04	N	185750	2500	329 억	1933828	N	N	74	N	N
35	20240624	150921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96000	1400	2	1.48	6815189000	71062	46.87	94600	96900	94600	122900	66300	94600	95905.44	14.68	0	24722	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12647	5.95	1.46	12	0.54	16131.00	65569.00	136500	20231227	-29.67	69571	20230726	37.99	130900	-26.66	20240102	94600	1.48	20240624	139800	-31.33	20231107	72900	31.69	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
36	20240624	140922	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95600	1000	2	1.06	5759821400	60072	39.62	94600	96900	94600	122900	66300	94600	95882.67	14.68	0	22793	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12595	5.93	1.46	12	0.46	16131.00	65569.00	136500	20231227	-29.96	69571	20230726	37.41	130900	-26.97	20240102	94600	1.06	20240624	139800	-31.62	20231107	72900	31.14	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
37	20240624	130919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95900	1300	2	1.37	4714830100	49203	32.45	94600	96900	94600	122900	66300	94600	95824.86	14.68	0	15805	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12634	5.95	1.46	12	0.37	16131.00	65569.00	136500	20231227	-29.74	69571	20230726	37.84	130900	-26.74	20240102	94600	1.37	20240624	139800	-31.40	20231107	72900	31.55	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
38	20240624	120921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95400	800	2	0.85	3829227000	39948	26.35	94600	96900	94600	122900	66300	94600	95856.32	14.68	0	8730	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12568	5.91	1.45	12	0.30	16131.00	65569.00	136500	20231227	-30.11	69571	20230726	37.13	130900	-27.12	20240102	94600	0.85	20240624	139800	-31.76	20231107	72900	30.86	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
39	20240624	110923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95500	900	2	0.95	3233921100	33691	22.22	94600	96900	94600	122900	66300	94600	95989.05	14.68	0	7203	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12582	5.92	1.46	12	0.26	16131.00	65569.00	136500	20231227	-30.04	69571	20230726	37.27	130900	-27.04	20240102	94600	0.95	20240624	139800	-31.69	20231107	72900	31.00	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
40	20240624	100921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96300	1700	2	1.80	2322349300	24166	15.94	94600	96900	94600	122900	66300	94600	96101.91	14.68	0	9137	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12687	5.97	1.47	12	0.18	16131.00	65569.00	136500	20231227	-29.45	69571	20230726	38.42	130900	-26.43	20240102	94600	1.80	20240624	139800	-31.12	20231107	72900	32.10	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
41	20240624	090921	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96600	2000	2	2.11	939249100	9789	6.46	94600	96900	94600	122900	66300	94600	95954.01	14.68	0	5695	103666	99132	96866	92332	90066	98000	91200	329	28300	2500	71890	100	1	13174420	12726	5.99	1.47	12	0.07	16131.00	65569.00	136500	20231227	-29.23	69571	20230726	38.85	130900	-26.20	20240102	94600	2.11	20240624	139800	-30.90	20231107	72900	32.51	20230726	1.04	N	185750	2500	329 억	1933828	N	N	89	N	N
42	20240621	160851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	94600	-7000	5	-6.89	14344228900	148043	109.65	100700	101400	94600	132000	71200	101600	96895.77	15.15	0	-24069	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12463	5.86	1.44	12	1.12	16131.00	65569.00	136500	20231227	-30.70	69571	20230726	35.98	130900	-27.73	20240102	94600	0.00	20240621	139800	-32.33	20231107	72900	29.77	20230726	1.04	N	185750	2500	329 억	1996078	N	N	89	N	N
43	20240621	150851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95000	-6600	5	-6.50	13114846600	135055	100.03	100700	101400	94600	132000	71200	101600	97106.52	15.15	0	-19694	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12516	5.89	1.45	12	1.03	16131.00	65569.00	136500	20231227	-30.40	69571	20230726	36.55	130900	-27.43	20240102	94600	0.42	20240621	139800	-32.05	20231107	72900	30.32	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
44	20240621	140850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	94900	-6700	5	-6.59	11714640800	120287	89.09	100700	101400	94700	132000	71200	101600	97388.10	15.15	0	-17147	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12503	5.88	1.45	12	0.91	16131.00	65569.00	136500	20231227	-30.48	69571	20230726	36.41	130900	-27.50	20240102	94700	0.21	20240621	139800	-32.12	20231107	72900	30.18	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
45	20240621	130851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95600	-6000	5	-5.91	10273296700	105140	77.87	100700	101400	94700	132000	71200	101600	97709.60	15.15	0	-9468	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12595	5.93	1.46	12	0.80	16131.00	65569.00	136500	20231227	-29.96	69571	20230726	37.41	130900	-26.97	20240102	94700	0.95	20240621	139800	-31.62	20231107	72900	31.14	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
46	20240621	120854	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	95800	-5800	5	-5.71	9617271400	98290	72.80	100700	101400	94700	132000	71200	101600	97844.81	15.15	0	-7381	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12621	5.94	1.46	12	0.75	16131.00	65569.00	136500	20231227	-29.82	69571	20230726	37.70	130900	-26.81	20240102	94700	1.16	20240621	139800	-31.47	20231107	72900	31.41	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
47	20240621	110851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	96000	-5600	5	-5.51	8023252000	81597	60.44	100700	101400	95700	132000	71200	101600	98326.66	15.15	0	-1504	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12647	5.95	1.46	12	0.62	16131.00	65569.00	136500	20231227	-29.67	69571	20230726	37.99	130900	-26.66	20240102	95700	0.31	20240621	139800	-31.33	20231107	72900	31.69	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
48	20240621	100849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	98200	-3400	5	-3.35	4980028300	50072	37.09	100700	101400	97900	132000	71200	101600	99456.15	15.15	0	8498	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	12937	6.09	1.50	12	0.38	16131.00	65569.00	136500	20231227	-28.06	69571	20230726	41.15	130900	-24.98	20240102	97900	0.31	20240621	139800	-29.76	20231107	72900	34.71	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
49	20240621	090853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-600	5	-0.59	241290200	2393	1.77	100700	101400	100400	132000	71200	101600	100822.58	15.15	0	-342	103333	102466	101133	100266	98933	102900	100700	329	30400	2500	77210	100	1	13174420	13306	6.26	1.54	12	0.02	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.04	N	185750	2500	329 억	1996078	N	N	36	N	N
50	20240620	160847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	1200	2	1.20	2977360500	29498	127.19	100400	102000	99800	130500	70300	100400	100934.30	14.25	0	10737	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13385	6.30	1.55	12	0.22	16131.00	65569.00	136500	20231227	-25.57	69571	20230726	46.04	130900	-22.38	20240102	98300	3.36	20240416	139800	-27.32	20231107	72900	39.37	20230726	1.04	N	185750	2500	329 억	1876758	N	N	36	N	N
51	20240620	150849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	100	2	0.10	2394388600	23746	102.39	100400	102000	99800	130500	70300	100400	100833.34	14.25	0	8763	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13240	6.23	1.53	12	0.18	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
52	20240620	140849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	200	2	0.20	1951931500	19350	83.43	100400	102000	99800	130500	70300	100400	100875.01	14.25	0	7878	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13253	6.24	1.53	12	0.15	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
53	20240620	130849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	200	2	0.20	1608207500	15931	68.69	100400	102000	99800	130500	70300	100400	100948.31	14.25	0	6853	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13253	6.24	1.53	12	0.12	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
54	20240620	120847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	100	2	0.10	1341156400	13274	57.24	100400	102000	99800	130500	70300	100400	101036.34	14.25	0	5705	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13240	6.23	1.53	12	0.10	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
55	20240620	110850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100800	400	2	0.40	1132165300	11196	48.28	100400	102000	99800	130500	70300	100400	101122.30	14.25	0	5802	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13280	6.25	1.54	12	0.08	16131.00	65569.00	136500	20231227	-26.15	69571	20230726	44.89	130900	-22.99	20240102	98300	2.54	20240416	139800	-27.90	20231107	72900	38.27	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
56	20240620	100847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	800	2	0.80	1041438400	10298	44.40	100400	102000	99800	130500	70300	100400	101130.16	14.25	0	5881	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13333	6.27	1.54	12	0.08	16131.00	65569.00	136500	20231227	-25.86	69571	20230726	45.46	130900	-22.69	20240102	98300	2.95	20240416	139800	-27.61	20231107	72900	38.82	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
57	20240620	090853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100400	0	3	0.00	168374600	1678	7.24	100400	100700	99800	130500	70300	100400	100342.43	14.25	0	332	101066	100732	100266	99932	99466	100500	99700	329	30100	2500	76300	100	1	13174420	13227	6.22	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.45	69571	20230726	44.31	130900	-23.30	20240102	98300	2.14	20240416	139800	-28.18	20231107	72900	37.72	20230726	1.04	N	185750	2500	329 억	1876758	N	N	10	N	N
58	20240619	160844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100400	300	2	0.30	2319251200	23186	61.00	100600	100600	99800	130100	70100	100100	100025.52	14.24	0	-1841	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13227	6.22	1.53	12	0.18	16131.00	65569.00	136500	20231227	-26.45	69571	20230726	44.31	130900	-23.30	20240102	98300	2.14	20240416	139800	-28.18	20231107	72900	37.72	20230726	1.04	N	185750	2500	329 억	1876164	N	N	10	N	N
59	20240619	150844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	0	3	0.00	2142892400	21428	56.38	100600	100600	99800	130100	70100	100100	100004.31	14.24	0	-1979	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13188	6.21	1.53	12	0.16	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	98300	1.83	20240416	139800	-28.40	20231107	72900	37.31	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
60	20240619	140851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	100	2	0.10	1833767800	18340	48.25	100600	100600	99800	130100	70100	100100	99987.34	14.24	0	-2398	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13201	6.21	1.53	12	0.14	16131.00	65569.00	136500	20231227	-26.59	69571	20230726	44.03	130900	-23.45	20240102	98300	1.93	20240416	139800	-28.33	20231107	72900	37.45	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
61	20240619	130841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-100	5	-0.10	1526411000	15267	40.17	100600	100600	99800	130100	70100	100100	99981.07	14.24	0	-2848	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13174	6.20	1.53	12	0.12	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
62	20240619	120842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	99900	-200	5	-0.20	1337936000	13381	35.20	100600	100600	99800	130100	70100	100100	99987.74	14.24	0	-2511	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13161	6.19	1.52	12	0.10	16131.00	65569.00	136500	20231227	-26.81	69571	20230726	43.59	130900	-23.68	20240102	98300	1.63	20240416	139800	-28.54	20231107	72900	37.04	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
63	20240619	110846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-100	5	-0.10	987046900	9869	25.96	100600	100600	99800	130100	70100	100100	100014.88	14.24	0	-1667	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13174	6.20	1.53	12	0.07	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
64	20240619	100846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-100	5	-0.10	703487600	7033	18.50	100600	100600	99800	130100	70100	100100	100026.67	14.24	0	-1452	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13174	6.20	1.53	12	0.05	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
65	20240619	090851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-100	5	-0.10	189172000	1889	4.97	100600	100600	99800	130100	70100	100100	100143.99	14.24	0	-964	104033	102066	101033	99066	98033	101550	98550	329	30000	2500	76070	100	1	13174420	13174	6.20	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.04	N	185750	2500	329 억	1876164	N	N	103	N	N
66	20240618	160840	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	-2000	5	-1.96	3823448400	37991	92.38	102100	103000	100000	132700	71500	102100	100641.26	14.20	0	-1724	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13188	6.21	1.53	12	0.29	16131.00	65569.00	136500	20231227	-26.67	69571	20230726	43.88	130900	-23.53	20240102	98300	1.83	20240416	139800	-28.40	20231107	72900	37.31	20230726	1.05	N	185750	2500	329 억	1870504	N	N	103	N	N
67	20240618	150838	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	-2100	5	-2.06	3460269800	34362	83.56	102100	103000	100000	132700	71500	102100	100700.48	14.20	0	-795	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13174	6.20	1.53	12	0.26	16131.00	65569.00	136500	20231227	-26.74	69571	20230726	43.74	130900	-23.61	20240102	98300	1.73	20240416	139800	-28.47	20231107	72900	37.17	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
68	20240618	140841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	-1900	5	-1.86	2581540300	25590	62.23	102100	103000	100100	132700	71500	102100	100880.82	14.20	0	-212	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13201	6.21	1.53	12	0.19	16131.00	65569.00	136500	20231227	-26.59	69571	20230726	44.03	130900	-23.45	20240102	98300	1.93	20240416	139800	-28.33	20231107	72900	37.45	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
69	20240618	130844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100400	-1700	5	-1.67	1906694800	18867	45.88	102100	103000	100100	132700	71500	102100	101059.78	14.20	0	-887	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13227	6.22	1.53	12	0.14	16131.00	65569.00	136500	20231227	-26.45	69571	20230726	44.31	130900	-23.30	20240102	98300	2.14	20240416	139800	-28.18	20231107	72900	37.72	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
70	20240618	120843	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	-1600	5	-1.57	1247015600	12292	29.89	102100	103000	100500	132700	71500	102100	101449.37	14.20	0	-352	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13240	6.23	1.53	12	0.09	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
71	20240618	110841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-700	5	-0.69	589360100	5778	14.05	102100	103000	101300	132700	71500	102100	102000.71	14.20	0	564	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13359	6.29	1.55	12	0.04	16131.00	65569.00	136500	20231227	-25.71	69571	20230726	45.75	130900	-22.54	20240102	98300	3.15	20240416	139800	-27.47	20231107	72900	39.09	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
72	20240618	100839	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101900	-200	5	-0.20	296178700	2896	7.04	102100	103000	101800	132700	71500	102100	102271.65	14.20	0	667	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13425	6.32	1.55	12	0.02	16131.00	65569.00	136500	20231227	-25.35	69571	20230726	46.47	130900	-22.15	20240102	98300	3.66	20240416	139800	-27.11	20231107	72900	39.78	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
73	20240618	090849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	500	2	0.49	51802200	507	1.23	102100	102600	101800	132700	71500	102100	102173.96	14.20	0	160	105766	103932	102066	100232	98366	104850	101150	329	30600	2500	77590	100	1	13174420	13517	6.36	1.56	12	0.00	16131.00	65569.00	136500	20231227	-24.84	69571	20230726	47.48	130900	-21.62	20240102	98300	4.37	20240416	139800	-26.61	20231107	72900	40.74	20230726	1.05	N	185750	2500	329 억	1870504	N	N	4402	N	N
74	20240617	160834	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	400	2	0.39	4182587200	41111	107.72	100900	103900	100200	132200	71200	101700	101738.12	14.22	0	3321	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13451	6.33	1.56	12	0.31	16131.00	65569.00	136500	20231227	-25.20	69571	20230726	46.76	130900	-22.00	20240102	98300	3.87	20240416	139800	-26.97	20231107	72900	40.05	20230726	1.05	N	185750	2500	329 억	1873246	N	N	4402	N	N
75	20240617	150841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103800	2100	2	2.06	2641112500	26128	68.46	100900	103900	100200	132200	71200	101700	101083.61	14.22	0	-946	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13675	6.43	1.58	12	0.20	16131.00	65569.00	136500	20231227	-23.96	69571	20230726	49.20	130900	-20.70	20240102	98300	5.60	20240416	139800	-25.75	20231107	72900	42.39	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
76	20240617	140832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	-1200	5	-1.18	1606200300	15978	41.87	100900	101500	100200	132200	71200	101700	100525.74	14.22	0	-5222	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13240	6.23	1.53	12	0.12	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
77	20240617	130831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-1400	5	-1.38	1337232400	13305	34.86	100900	101500	100200	132200	71200	101700	100506.01	14.22	0	-4936	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13214	6.22	1.53	12	0.10	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
78	20240617	120832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-1400	5	-1.38	1072429000	10665	27.95	100900	101500	100200	132200	71200	101700	100555.93	14.22	0	-3651	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13214	6.22	1.53	12	0.08	16131.00	65569.00	136500	20231227	-26.52	69571	20230726	44.17	130900	-23.38	20240102	98300	2.03	20240416	139800	-28.25	20231107	72900	37.59	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
79	20240617	110825	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	-1200	5	-1.18	486268000	4826	12.65	100900	101500	100400	132200	71200	101700	100760.05	14.22	0	-424	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13240	6.23	1.53	12	0.04	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
80	20240617	100826	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	-800	5	-0.79	344909700	3423	8.97	100900	101500	100400	132200	71200	101700	100762.40	14.22	0	-117	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13293	6.26	1.54	12	0.03	16131.00	65569.00	136500	20231227	-26.08	69571	20230726	45.03	130900	-22.92	20240102	98300	2.64	20240416	139800	-27.83	20231107	72900	38.41	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
81	20240617	090831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1100	5	-1.08	104554100	1037	2.72	100900	101500	100400	132200	71200	101700	100823.63	14.22	0	-131	102900	102300	101400	100800	99900	102600	101100	329	30500	2500	77290	100	1	13174420	13253	6.24	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.05	N	185750	2500	329 억	1873246	N	N	493	N	N
82	20240614	160717	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	300	2	0.30	3838635700	37980	96.96	101000	102000	100500	131800	71000	101400	101069.92	14.19	0	-94	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13398	6.30	1.55	12	0.29	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	98300	3.46	20240416	139800	-27.25	20231107	72900	39.51	20230726	1.05	N	185750	2500	329 억	1869156	N	N	493	N	N
83	20240614	150720	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-400	5	-0.39	3142857600	31116	79.43	101000	102000	100500	131800	71000	101400	101004.55	14.19	0	-205	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13306	6.26	1.54	12	0.24	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
84	20240614	140718	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-400	5	-0.39	2402246500	23776	60.70	101000	102000	100500	131800	71000	101400	101036.61	14.19	0	-495	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13306	6.26	1.54	12	0.18	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
85	20240614	130721	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-400	5	-0.39	1902386700	18816	48.03	101000	102000	100500	131800	71000	101400	101104.74	14.19	0	38	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13306	6.26	1.54	12	0.14	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
86	20240614	120723	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	-300	5	-0.30	1583044500	15650	39.95	101000	102000	100500	131800	71000	101400	101153.00	14.19	0	401	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13319	6.27	1.54	12	0.12	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
87	20240614	110817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	0	3	0.00	1112259100	10988	28.05	101000	102000	100500	131800	71000	101400	101224.89	14.19	0	1764	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13359	6.29	1.55	12	0.08	16131.00	65569.00	136500	20231227	-25.71	69571	20230726	45.75	130900	-22.54	20240102	98300	3.15	20240416	139800	-27.47	20231107	72900	39.09	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
88	20240614	100816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101800	400	2	0.39	939934900	9292	23.72	101000	102000	100500	131800	71000	101400	101155.28	14.19	0	1692	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13412	6.31	1.55	12	0.07	16131.00	65569.00	136500	20231227	-25.42	69571	20230726	46.33	130900	-22.23	20240102	98300	3.56	20240416	139800	-27.18	20231107	72900	39.64	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
89	20240614	090821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	-300	5	-0.30	213894000	2116	5.40	101000	102000	101000	131800	71000	101400	101084.12	14.19	0	49	104333	102866	101833	100366	99333	103600	101100	329	30400	2500	77060	100	1	13174420	13319	6.27	1.54	12	0.02	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.05	N	185750	2500	329 억	1869156	N	N	98	N	N
90	20240613	160808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	400	2	0.40	3998687300	39115	74.82	100800	103300	100800	131300	70700	101000	102230.40	14.10	0	5811	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13359	6.29	1.55	12	0.30	16131.00	65569.00	136500	20231227	-25.71	69571	20230726	45.75	130900	-22.54	20240102	98300	3.15	20240416	139800	-27.47	20231107	72900	39.09	20230726	1.05	N	185750	2500	329 억	1856991	N	N	98	N	N
91	20240613	150821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	500	2	0.50	2946872000	28744	54.98	100800	103300	100800	131300	70700	101000	102521.29	14.10	0	4835	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13372	6.29	1.55	12	0.22	16131.00	65569.00	136500	20231227	-25.64	69571	20230726	45.89	130900	-22.46	20240102	98300	3.26	20240416	139800	-27.40	20231107	72900	39.23	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
92	20240613	140813	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102500	1500	2	1.49	2304180100	22454	42.95	100800	103300	100800	131300	70700	101000	102617.80	14.10	0	5766	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13504	6.35	1.56	12	0.17	16131.00	65569.00	136500	20231227	-24.91	69571	20230726	47.33	130900	-21.70	20240102	98300	4.27	20240416	139800	-26.68	20231107	72900	40.60	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
93	20240613	130814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	1700	2	1.68	1806444700	17591	33.65	100800	103300	100800	131300	70700	101000	102691.42	14.10	0	5685	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13530	6.37	1.57	12	0.13	16131.00	65569.00	136500	20231227	-24.76	69571	20230726	47.62	130900	-21.54	20240102	98300	4.48	20240416	139800	-26.54	20231107	72900	40.88	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
94	20240613	120815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	1900	2	1.88	1564583200	15238	29.15	100800	103300	100800	131300	70700	101000	102676.41	14.10	0	6024	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13556	6.38	1.57	12	0.12	16131.00	65569.00	136500	20231227	-24.62	69571	20230726	47.91	130900	-21.39	20240102	98300	4.68	20240416	139800	-26.39	20231107	72900	41.15	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
95	20240613	110809	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	1700	2	1.68	1292387800	12595	24.09	100800	103300	100800	131300	70700	101000	102611.18	14.10	0	5395	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13530	6.37	1.57	12	0.10	16131.00	65569.00	136500	20231227	-24.76	69571	20230726	47.62	130900	-21.54	20240102	98300	4.48	20240416	139800	-26.54	20231107	72900	40.88	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
96	20240613	100807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103200	2200	2	2.18	952704900	9296	17.78	100800	103300	100800	131300	70700	101000	102485.47	14.10	0	4762	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13596	6.40	1.57	12	0.07	16131.00	65569.00	136500	20231227	-24.40	69571	20230726	48.34	130900	-21.16	20240102	98300	4.98	20240416	139800	-26.18	20231107	72900	41.56	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
97	20240613	090817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	700	2	0.69	158747400	1565	2.99	100800	102100	100800	131300	70700	101000	101436.04	14.10	0	205	104600	102800	101600	99800	98600	102200	99200	329	30300	2500	76760	100	1	13174420	13398	6.30	1.55	12	0.01	16131.00	65569.00	136500	20231227	-25.49	69571	20230726	46.18	130900	-22.31	20240102	98300	3.46	20240416	139800	-27.25	20231107	72900	39.51	20230726	1.05	N	185750	2500	329 억	1856991	N	N	71	N	N
98	20240612	160802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-1500	5	-1.46	5282825900	52239	250.69	102300	103400	100400	133200	71800	102500	101128.37	14.04	0	8288	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13306	6.26	1.54	12	0.40	16131.00	65569.00	136500	20231227	-26.01	69571	20230726	45.18	130900	-22.84	20240102	98300	2.75	20240416	139800	-27.75	20231107	72900	38.55	20230726	1.05	N	185750	2500	329 억	1849491	N	N	71	N	N
99	20240612	150813	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1900	5	-1.85	4661767200	46069	221.08	102300	103400	100400	133200	71800	102500	101190.98	14.04	0	7412	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13253	6.24	1.53	12	0.35	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
100	20240612	140805	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	-2000	5	-1.95	4042875900	39911	191.53	102300	103400	100400	133200	71800	102500	101297.28	14.04	0	6687	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13240	6.23	1.53	12	0.30	16131.00	65569.00	136500	20231227	-26.37	69571	20230726	44.46	130900	-23.22	20240102	98300	2.24	20240416	139800	-28.11	20231107	72900	37.86	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
101	20240612	130808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	-1400	5	-1.37	3430058000	33834	162.37	102300	103400	100400	133200	71800	102500	101379.03	14.04	0	3983	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13319	6.27	1.54	12	0.26	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
102	20240612	120804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-1900	5	-1.85	2472429900	24317	116.70	102300	103400	100600	133200	71800	102500	101674.96	14.04	0	1476	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13253	6.24	1.53	12	0.18	16131.00	65569.00	136500	20231227	-26.30	69571	20230726	44.60	130900	-23.15	20240102	98300	2.34	20240416	139800	-28.04	20231107	72900	38.00	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
103	20240612	110805	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	-1400	5	-1.37	1751989900	17168	82.39	102300	103400	101100	133200	71800	102500	102049.74	14.04	0	1819	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13319	6.27	1.54	12	0.13	16131.00	65569.00	136500	20231227	-25.93	69571	20230726	45.32	130900	-22.77	20240102	98300	2.85	20240416	139800	-27.68	20231107	72900	38.68	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
104	20240612	100807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	-300	5	-0.29	558016400	5447	26.14	102300	103400	102000	133200	71800	102500	102444.72	14.04	0	1525	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13464	6.34	1.56	12	0.04	16131.00	65569.00	136500	20231227	-25.13	69571	20230726	46.90	130900	-21.93	20240102	98300	3.97	20240416	139800	-26.90	20231107	72900	40.19	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
105	20240612	090807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103100	600	2	0.59	63190800	615	2.95	102300	103400	102200	133200	71800	102500	102749.27	14.04	0	-61	105433	103966	103233	101766	101033	103600	101400	329	30700	2500	77900	100	1	13174420	13583	6.39	1.57	12	0.00	16131.00	65569.00	136500	20231227	-24.47	69571	20230726	48.19	130900	-21.24	20240102	98300	4.88	20240416	139800	-26.25	20231107	72900	41.43	20230726	1.05	N	185750	2500	329 억	1849491	N	N	420	N	N
106	20240610	160759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103500	-3200	5	-3.00	2392116100	22944	124.90	105400	105500	103000	138700	74700	106700	104259.33	14.06	0	-6761	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13636	6.42	1.58	12	0.17	16131.00	65569.00	136500	20231227	-24.18	69571	20230726	48.77	130900	-20.93	20240102	98300	5.29	20240416	139800	-25.97	20231107	72900	41.98	20230726	1.04	N	185750	2500	329 억	1851954	N	N	490	N	N
107	20240610	150808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-2600	5	-2.44	2159407200	20699	112.68	105400	105500	103000	138700	74700	106700	104324.23	14.06	0	-5903	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13715	6.45	1.59	12	0.16	16131.00	65569.00	136500	20231227	-23.74	69571	20230726	49.63	130900	-20.47	20240102	98300	5.90	20240416	139800	-25.54	20231107	72900	42.80	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
108	20240610	140801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-1800	5	-1.69	1713975100	16451	89.55	105400	105500	103000	138700	74700	106700	104186.68	14.06	0	-3676	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13820	6.50	1.60	12	0.12	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	98300	6.71	20240416	139800	-24.96	20231107	72900	43.90	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
109	20240610	130759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	-2500	5	-2.34	1483849900	14251	77.58	105400	105500	103000	138700	74700	106700	104122.51	14.06	0	-3799	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13728	6.46	1.59	12	0.11	16131.00	65569.00	136500	20231227	-23.66	69571	20230726	49.78	130900	-20.40	20240102	98300	6.00	20240416	139800	-25.46	20231107	72900	42.94	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
110	20240610	120801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103900	-2800	5	-2.62	1308439600	12564	68.39	105400	105500	103000	138700	74700	106700	104141.96	14.06	0	-3297	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13688	6.44	1.58	12	0.10	16131.00	65569.00	136500	20231227	-23.88	69571	20230726	49.34	130900	-20.63	20240102	98300	5.70	20240416	139800	-25.68	20231107	72900	42.52	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
111	20240610	110803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-1800	5	-1.69	1089600500	10469	56.99	105400	105500	103000	138700	74700	106700	104078.76	14.06	0	-2750	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13820	6.50	1.60	12	0.08	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	98300	6.71	20240416	139800	-24.96	20231107	72900	43.90	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
112	20240610	100801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103600	-3100	5	-2.91	855726000	8231	44.81	105400	105500	103000	138700	74700	106700	103963.80	14.06	0	-3214	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13649	6.42	1.58	12	0.06	16131.00	65569.00	136500	20231227	-24.10	69571	20230726	48.91	130900	-20.86	20240102	98300	5.39	20240416	139800	-25.89	20231107	72900	42.11	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
113	20240610	090806	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	-2500	5	-2.34	340627600	3254	17.71	105400	105500	104000	138700	74700	106700	104679.66	14.06	0	-1298	108633	107666	106233	105266	103833	108150	105750	329	32000	2500	81090	100	1	13174420	13728	6.46	1.59	12	0.02	16131.00	65569.00	136500	20231227	-23.66	69571	20230726	49.78	130900	-20.40	20240102	98300	6.00	20240416	139800	-25.46	20231107	72900	42.94	20230726	1.04	N	185750	2500	329 억	1851954	N	N	556	N	N
114	20240607	160828	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	0	3	0.00	1946333300	18351	109.15	105700	107200	104800	138700	74700	106700	106060.28	14.07	0	-2512	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	14057	6.61	1.63	12	0.14	16131.00	65569.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	98300	8.55	20240416	139800	-23.68	20231107	72900	46.36	20230726	1.04	N	185750	2500	329 억	1853252	N	N	556	N	N
115	20240607	150834	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	200	2	0.19	1783546300	16825	100.08	105700	107200	104800	138700	74700	106700	106005.72	14.07	0	-2107	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	14083	6.63	1.63	12	0.13	16131.00	65569.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	98300	8.75	20240416	139800	-23.53	20231107	72900	46.64	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
116	20240607	140827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-400	5	-0.37	1363398600	12885	76.64	105700	107200	104800	138700	74700	106700	105812.85	14.07	0	-1048	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	14004	6.59	1.62	12	0.10	16131.00	65569.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	98300	8.14	20240416	139800	-23.96	20231107	72900	45.82	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
117	20240607	130823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-900	5	-0.84	1004861000	9505	56.54	105700	107200	104800	138700	74700	106700	105719.20	14.07	0	-1675	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	13939	6.56	1.61	12	0.07	16131.00	65569.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	98300	7.63	20240416	139800	-24.32	20231107	72900	45.13	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
118	20240607	120828	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-700	5	-0.66	877601600	8305	49.40	105700	107200	104800	138700	74700	106700	105671.48	14.07	0	-1885	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	13965	6.57	1.62	12	0.06	16131.00	65569.00	136500	20231227	-22.34	69571	20230726	52.36	130900	-19.02	20240102	98300	7.83	20240416	139800	-24.18	20231107	72900	45.40	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
119	20240607	110815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-1600	5	-1.50	740853000	7010	41.70	105700	107200	104800	138700	74700	106700	105685.16	14.07	0	-1701	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	13846	6.52	1.60	12	0.05	16131.00	65569.00	136500	20231227	-23.00	69571	20230726	51.07	130900	-19.71	20240102	98300	6.92	20240416	139800	-24.82	20231107	72900	44.17	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
120	20240607	100829	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	-1000	5	-0.94	475170800	4483	26.67	105700	107200	105200	138700	74700	106700	105993.93	14.07	0	-1307	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	13925	6.55	1.61	12	0.03	16131.00	65569.00	136500	20231227	-22.56	69571	20230726	51.93	130900	-19.25	20240102	98300	7.53	20240416	139800	-24.39	20231107	72900	44.99	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
121	20240607	090827	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-400	5	-0.37	145913200	1374	8.17	105700	107200	105600	138700	74700	106700	106195.92	14.07	0	292	109233	107966	106733	105466	104233	107350	104850	329	32000	2500	81090	100	1	13174420	14004	6.59	1.62	12	0.01	16131.00	65569.00	136500	20231227	-22.12	69571	20230726	52.79	130900	-18.79	20240102	98300	8.14	20240416	139800	-23.96	20231107	72900	45.82	20230726	1.04	N	185750	2500	329 억	1853252	N	N	129	N	N
122	20240605	160825	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-800	5	-0.74	1708345600	15991	33.07	108000	108000	105500	139700	75300	107500	106831.93	14.05	0	1601	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14057	6.61	1.63	12	0.12	16131.00	65569.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	98300	8.55	20240416	139800	-23.68	20231107	72900	46.36	20230726	1.05	N	185750	2500	329 억	1850700	N	N	129	N	N
123	20240605	150821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-400	5	-0.37	1476431200	13819	28.58	108000	108000	105500	139700	75300	107500	106840.67	14.05	0	1886	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14110	6.64	1.63	12	0.10	16131.00	65569.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	98300	8.95	20240416	139800	-23.39	20231107	72900	46.91	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
124	20240605	140824	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-100	5	-0.09	1300706200	12179	25.18	108000	108000	105500	139700	75300	107500	106799.10	14.05	0	2155	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14149	6.66	1.64	12	0.09	16131.00	65569.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	98300	9.26	20240416	139800	-23.18	20231107	72900	47.33	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
125	20240605	130824	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-200	5	-0.19	1162847700	10890	22.52	108000	108000	105500	139700	75300	107500	106781.24	14.05	0	2339	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14136	6.65	1.64	12	0.08	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	98300	9.16	20240416	139800	-23.25	20231107	72900	47.19	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
126	20240605	120822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-400	5	-0.37	1063993200	9968	20.61	108000	108000	105500	139700	75300	107500	106740.89	14.05	0	2002	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14110	6.64	1.63	12	0.08	16131.00	65569.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	98300	8.95	20240416	139800	-23.39	20231107	72900	46.91	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
127	20240605	110822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	0	3	0.00	865139900	8107	16.76	108000	108000	105500	139700	75300	107500	106715.17	14.05	0	1652	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14163	6.66	1.64	12	0.06	16131.00	65569.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	98300	9.36	20240416	139800	-23.10	20231107	72900	47.46	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
128	20240605	100821	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-800	5	-0.74	587141600	5506	11.39	108000	108000	106000	139700	75300	107500	106636.69	14.05	0	1185	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14057	6.61	1.63	12	0.04	16131.00	65569.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	98300	8.55	20240416	139800	-23.68	20231107	72900	46.36	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
129	20240605	090820	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-600	5	-0.56	113277900	1058	2.19	108000	108000	106700	139700	75300	107500	107067.96	14.05	0	-72	114300	110900	106900	103500	99500	112600	105200	329	32200	2500	81700	100	1	13174420	14083	6.63	1.63	12	0.01	16131.00	65569.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	98300	8.75	20240416	139800	-23.53	20231107	72900	46.64	20230726	1.05	N	185750	2500	329 억	1850700	N	N	306	N	N
130	20240604	160814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	3800	2	3.66	5202005500	48345	381.96	102900	110300	102900	134800	72600	103700	107602.04	13.98	0	7568	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	14163	6.66	1.64	12	0.37	16131.00	65569.00	136500	20231227	-21.25	69571	20230726	54.52	130900	-17.88	20240102	98300	9.36	20240416	139800	-23.10	20231107	72900	47.46	20230726	1.05	N	185750	2500	329 억	1842220	N	N	306	N	N
131	20240604	150814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	4100	2	3.95	5013987300	46598	368.16	102900	110300	102900	134800	72600	103700	107600.91	13.98	0	7721	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	14202	6.68	1.64	12	0.35	16131.00	65569.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	98300	9.66	20240416	139800	-22.89	20231107	72900	47.87	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
132	20240604	140817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	5100	2	4.92	4314751500	40145	317.18	102900	110300	102900	134800	72600	103700	107479.18	13.98	0	8793	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	14334	6.74	1.66	12	0.30	16131.00	65569.00	136500	20231227	-20.29	69571	20230726	56.39	130900	-16.88	20240102	98300	10.68	20240416	139800	-22.17	20231107	72900	49.25	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
133	20240604	130814	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	3300	2	3.18	2049609100	19393	153.22	102900	107800	102900	134800	72600	103700	105688.09	13.98	0	3913	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	14097	6.63	1.63	12	0.15	16131.00	65569.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	98300	8.85	20240416	139800	-23.46	20231107	72900	46.78	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
134	20240604	120812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	3600	2	3.47	1518559500	14409	113.84	102900	107300	102900	134800	72600	103700	105389.65	13.98	0	3315	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	14136	6.65	1.64	12	0.11	16131.00	65569.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	98300	9.16	20240416	139800	-23.25	20231107	72900	47.19	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
135	20240604	110809	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	2000	2	1.93	972200100	9284	73.35	102900	106300	102900	134800	72600	103700	104717.80	13.98	0	1737	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	13925	6.55	1.61	12	0.07	16131.00	65569.00	136500	20231227	-22.56	69571	20230726	51.93	130900	-19.25	20240102	98300	7.53	20240416	139800	-24.39	20231107	72900	44.99	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
136	20240604	100811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	1200	2	1.16	497930500	4789	37.84	102900	104900	102900	134800	72600	103700	103973.79	13.98	0	1771	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	13820	6.50	1.60	12	0.04	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	98300	6.71	20240416	139800	-24.96	20231107	72900	43.90	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
137	20240604	090811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103500	-200	5	-0.19	136766900	1325	10.47	102900	104700	102900	134800	72600	103700	103220.30	13.98	0	289	107833	105766	104133	102066	100433	104950	101250	329	31100	2500	78810	100	1	13174420	13636	6.42	1.58	12	0.01	16131.00	65569.00	136500	20231227	-24.18	69571	20230726	48.77	130900	-20.93	20240102	98300	5.29	20240416	139800	-25.97	20231107	72900	41.98	20230726	1.05	N	185750	2500	329 억	1842220	N	N	202	N	N
138	20240603	160803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103700	-800	5	-0.77	1319974100	12622	41.07	104500	106200	102500	135800	73200	104500	104577.47	13.97	0	2954	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13662	6.43	1.58	12	0.10	16131.00	65569.00	136500	20231227	-24.03	69571	20230726	49.06	130900	-20.78	20240102	98300	5.49	20240416	139800	-25.82	20231107	72900	42.25	20230726	1.05	N	185750	2500	329 억	1839911	N	N	202	N	N
139	20240603	150804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-400	5	-0.38	1055101300	10065	32.75	104500	106200	102500	135800	73200	104500	104828.78	13.97	0	2004	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13715	6.45	1.59	12	0.08	16131.00	65569.00	136500	20231227	-23.74	69571	20230726	49.63	130900	-20.47	20240102	98300	5.90	20240416	139800	-25.54	20231107	72900	42.80	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
140	20240603	140802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	0	3	0.00	912452500	8697	28.30	104500	106200	102500	135800	73200	104500	104915.82	13.97	0	1673	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13767	6.48	1.59	12	0.07	16131.00	65569.00	136500	20231227	-23.44	69571	20230726	50.21	130900	-20.17	20240102	98300	6.31	20240416	139800	-25.25	20231107	72900	43.35	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
141	20240603	130804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104200	-300	5	-0.29	833127600	7936	25.82	104500	106200	102500	135800	73200	104500	104980.86	13.97	0	1428	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13728	6.46	1.59	12	0.06	16131.00	65569.00	136500	20231227	-23.66	69571	20230726	49.78	130900	-20.40	20240102	98300	6.00	20240416	139800	-25.46	20231107	72900	42.94	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
142	20240603	120803	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	-500	5	-0.48	759941800	7233	23.53	104500	106200	102500	135800	73200	104500	105066.00	13.97	0	1200	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13701	6.45	1.59	12	0.05	16131.00	65569.00	136500	20231227	-23.81	69571	20230726	49.49	130900	-20.55	20240102	98300	5.80	20240416	139800	-25.61	20231107	72900	42.66	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
143	20240603	110757	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104700	200	2	0.19	670530200	6374	20.74	104500	106200	102500	135800	73200	104500	105197.82	13.97	0	1184	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13794	6.49	1.60	12	0.05	16131.00	65569.00	136500	20231227	-23.30	69571	20230726	50.49	130900	-20.02	20240102	98300	6.51	20240416	139800	-25.11	20231107	72900	43.62	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
144	20240603	100754	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	400	2	0.38	445046200	4222	13.74	104500	106200	102500	135800	73200	104500	105411.44	13.97	0	1419	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13820	6.50	1.60	12	0.03	16131.00	65569.00	136500	20231227	-23.15	69571	20230726	50.78	130900	-19.86	20240102	98300	6.71	20240416	139800	-24.96	20231107	72900	43.90	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N
145	20240603	090754	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	1300	2	1.24	144948600	1383	4.50	104500	105800	102500	135800	73200	104500	104807.60	13.97	0	485	106100	105300	103800	103000	101500	105700	103400	329	31300	2500	79420	100	1	13174420	13939	6.56	1.61	12	0.01	16131.00	65569.00	136500	20231227	-22.49	69571	20230726	52.07	130900	-19.17	20240102	98300	7.63	20240416	139800	-24.32	20231107	72900	45.13	20230726	1.05	N	185750	2500	329 억	1839911	N	N	244	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History