KissMeData/185750/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	-100	5	-0.08	7992193400	63737	73.50	125500	127300	124200	161800	87200	124500	125397.94	15.92	0	-3526	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16389	7.71	1.90	12	0.48	16131.00	65569.00	136500	20231227	-8.86	79973	20230904	55.55	130900	-4.97	20240102	94600	31.50	20240621	139800	-11.02	20231107	83800	48.45	20230904	0.74	N	185750	2500	329 억	2097568	N	N	362	N	N
3	20240830	150919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1000	2	0.80	6434311700	51232	59.08	125500	127300	124200	161800	87200	124500	125595.08	15.92	0	-8171	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16534	7.78	1.91	12	0.39	16131.00	65569.00	136500	20231227	-8.06	79973	20230904	56.93	130900	-4.13	20240102	94600	32.66	20240621	139800	-10.23	20231107	83800	49.76	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
4	20240830	140918	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	500	2	0.40	4729828700	37676	43.45	125500	127300	124200	161800	87200	124500	125544.00	15.92	0	-3265	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16468	7.75	1.91	12	0.29	16131.00	65569.00	136500	20231227	-8.42	79973	20230904	56.30	130900	-4.51	20240102	94600	32.14	20240621	139800	-10.59	20231107	83800	49.16	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
5	20240830	130912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	500	2	0.40	3972766400	31634	36.48	125500	127300	124200	161800	87200	124500	125590.85	15.92	0	-2358	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16468	7.75	1.91	12	0.24	16131.00	65569.00	136500	20231227	-8.42	79973	20230904	56.30	130900	-4.51	20240102	94600	32.14	20240621	139800	-10.59	20231107	83800	49.16	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
6	20240830	120916	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	100	2	0.08	3502643200	27881	32.15	125500	127300	124200	161800	87200	124500	125634.83	15.92	0	-1650	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16415	7.72	1.90	12	0.21	16131.00	65569.00	136500	20231227	-8.72	79973	20230904	55.80	130900	-4.81	20240102	94600	31.71	20240621	139800	-10.87	20231107	83800	48.69	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
7	20240830	110925	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124800	300	2	0.24	3220911500	25622	29.55	125500	127300	124200	161800	87200	124500	125716.42	15.92	0	-739	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16442	7.74	1.90	12	0.19	16131.00	65569.00	136500	20231227	-8.57	79973	20230904	56.05	130900	-4.66	20240102	94600	31.92	20240621	139800	-10.73	20231107	83800	48.93	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
8	20240830	100920	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	1200	2	0.96	2496139600	19813	22.85	125500	127300	125000	161800	87200	124500	125997.03	15.92	0	887	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16560	7.79	1.92	12	0.15	16131.00	65569.00	136500	20231227	-7.91	79973	20230904	57.18	130900	-3.97	20240102	94600	32.88	20240621	139800	-10.09	20231107	83800	50.00	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
9	20240830	090923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	1700	2	1.37	605711100	4802	5.54	125500	126900	125200	161800	87200	124500	126193.69	15.92	0	1684	131366	127932	125866	122432	120366	126900	121400	329	37300	2500	94620	100	1	13174420	16626	7.82	1.92	12	0.04	16131.00	65569.00	136500	20231227	-7.55	79973	20230904	57.80	130900	-3.59	20240102	94600	33.40	20240621	139800	-9.73	20231107	83800	50.60	20230904	0.74	N	185750	2500	329 억	2097568	N	N	121	N	N
10	20240829	160923	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-1600	5	-1.27	10919232800	86474	32.43	126100	129300	123800	163900	88300	126100	126274.19	15.95	0	-1143	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16402	7.72	1.90	12	0.66	16131.00	65569.00	136500	20231227	-8.79	79973	20230904	55.68	130900	-4.89	20240102	94600	31.61	20240621	139800	-10.94	20231107	83800	48.57	20230904	0.72	N	185750	2500	329 억	2100838	N	N	121	N	N
11	20240829	150932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	-1700	5	-1.35	10556132100	83555	31.34	126100	129300	123800	163900	88300	126100	126337.57	15.95	0	-2355	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16389	7.71	1.90	12	0.63	16131.00	65569.00	136500	20231227	-8.86	79973	20230904	55.55	130900	-4.97	20240102	94600	31.50	20240621	139800	-11.02	20231107	83800	48.45	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
12	20240829	140932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	-1700	5	-1.35	9863552600	77983	29.25	126100	129300	123900	163900	88300	126100	126483.45	15.95	0	-2040	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16389	7.71	1.90	12	0.59	16131.00	65569.00	136500	20231227	-8.86	79973	20230904	55.55	130900	-4.97	20240102	94600	31.50	20240621	139800	-11.02	20231107	83800	48.45	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
13	20240829	130934	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	-1800	5	-1.43	9222104400	72823	27.31	126100	129300	123900	163900	88300	126100	126637.37	15.95	0	-2987	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16376	7.71	1.90	12	0.55	16131.00	65569.00	136500	20231227	-8.94	79973	20230904	55.43	130900	-5.04	20240102	94600	31.40	20240621	139800	-11.09	20231107	83800	48.33	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
14	20240829	120932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	-300	5	-0.24	7799394700	61409	23.03	126100	129300	124600	163900	88300	126100	127007.59	15.95	0	-2436	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16573	7.80	1.92	12	0.47	16131.00	65569.00	136500	20231227	-7.84	79973	20230904	57.30	130900	-3.90	20240102	94600	32.98	20240621	139800	-10.01	20231107	83800	50.12	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
15	20240829	110931	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-400	5	-0.32	7134328000	56151	21.06	126100	129300	124600	163900	88300	126100	127056.39	15.95	0	-1443	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16560	7.79	1.92	12	0.43	16131.00	65569.00	136500	20231227	-7.91	79973	20230904	57.18	130900	-3.97	20240102	94600	32.88	20240621	139800	-10.09	20231107	83800	50.00	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
16	20240829	100926	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	0	3	0.00	5560932400	43734	16.40	126100	129300	124600	163900	88300	126100	127153.91	15.95	0	-189	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16613	7.82	1.92	12	0.33	16131.00	65569.00	136500	20231227	-7.62	79973	20230904	57.68	130900	-3.67	20240102	94600	33.30	20240621	139800	-9.80	20231107	83800	50.48	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
17	20240829	090930	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	127600	1500	2	1.19	1539824400	12106	4.54	126100	128500	126000	163900	88300	126100	127196.59	15.95	0	276	138766	132432	123866	117532	108966	135600	120700	329	37800	2500	95830	100	1	13174420	16811	7.91	1.95	12	0.09	16131.00	65569.00	136500	20231227	-6.52	79973	20230904	59.55	130900	-2.52	20240102	94600	34.88	20240621	139800	-8.73	20231107	83800	52.27	20230904	0.72	N	185750	2500	329 억	2100838	N	N	778	N	N
18	20240828	160901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	8600	2	7.32	33374361400	265772	490.49	117500	130200	115300	152700	82300	117500	125574.19	15.45	0	44792	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16613	7.82	1.92	12	2.02	16131.00	65569.00	136500	20231227	-7.62	79878	20230822	57.87	130900	-3.67	20240102	94600	33.30	20240621	139800	-9.80	20231107	83800	50.48	20230904	0.72	N	185750	2500	329 억	2035115	N	N	778	N	N
19	20240828	150907	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	8700	2	7.40	32317762800	257389	475.02	117500	130200	115300	152700	82300	117500	125560.19	15.45	0	44446	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16626	7.82	1.92	12	1.95	16131.00	65569.00	136500	20231227	-7.55	79878	20230822	57.99	130900	-3.59	20240102	94600	33.40	20240621	139800	-9.73	20231107	83800	50.60	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
20	20240828	140909	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125900	8400	2	7.15	28975071800	230969	426.26	117500	130200	115300	152700	82300	117500	125450.25	15.45	0	44742	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16587	7.80	1.92	12	1.75	16131.00	65569.00	136500	20231227	-7.77	79878	20230822	57.62	130900	-3.82	20240102	94600	33.09	20240621	139800	-9.94	20231107	83800	50.24	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
21	20240828	130905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126700	9200	2	7.83	15219778500	122994	226.99	117500	126700	115300	152700	82300	117500	123744.38	15.45	0	37980	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16692	7.85	1.93	12	0.93	16131.00	65569.00	136500	20231227	-7.18	79878	20230822	58.62	130900	-3.21	20240102	94600	33.93	20240621	139800	-9.37	20231107	83800	51.19	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
22	20240828	120904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	8300	2	7.06	11463127800	93113	171.84	117500	126500	115300	152700	82300	117500	123110.22	15.45	0	26113	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16573	7.80	1.92	12	0.71	16131.00	65569.00	136500	20231227	-7.84	79878	20230822	57.49	130900	-3.90	20240102	94600	32.98	20240621	139800	-10.01	20231107	83800	50.12	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
23	20240828	110904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	6900	2	5.87	4828613800	40173	74.14	117500	124500	115300	152700	82300	117500	120195.90	15.45	0	11418	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	16389	7.71	1.90	12	0.30	16131.00	65569.00	136500	20231227	-8.86	79878	20230822	55.74	130900	-4.97	20240102	94600	31.50	20240621	139800	-11.02	20231107	83800	48.45	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
24	20240828	100932	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	1000	2	0.85	1308874500	11194	20.66	117500	118500	115300	152700	82300	117500	116926.13	15.45	0	715	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	15612	7.35	1.81	12	0.08	16131.00	65569.00	136500	20231227	-13.19	79878	20230822	48.35	130900	-9.47	20240102	94600	25.26	20240621	139800	-15.24	20231107	83800	41.41	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
25	20240828	090919	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-1600	5	-1.36	293664300	2513	4.64	117500	117700	115700	152700	82300	117500	116856.52	15.45	0	-808	126900	122200	119200	114500	111500	120700	113000	329	35200	2500	89300	100	1	13174420	15269	7.18	1.77	12	0.02	16131.00	65569.00	136500	20231227	-15.09	79878	20230822	45.10	130900	-11.46	20240102	94600	22.52	20240621	139800	-17.10	20231107	83800	38.31	20230904	0.72	N	185750	2500	329 억	2035115	N	N	507	N	N
26	20240827	160901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	-5300	5	-4.32	6389470800	53960	138.44	123800	123900	116200	159600	86000	122800	118413.89	15.53	0	-10352	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15480	7.28	1.79	12	0.41	16131.00	65569.00	136500	20231227	-13.92	79878	20230822	47.10	130900	-10.24	20240102	94600	24.21	20240621	139800	-15.95	20231107	83800	40.21	20230904	0.71	N	185750	2500	329 억	2046106	N	N	507	N	N
27	20240827	150906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	-5400	5	-4.40	5917652100	49944	128.14	123800	123900	116200	159600	86000	122800	118485.75	15.53	0	-10610	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15467	7.28	1.79	12	0.38	16131.00	65569.00	136500	20231227	-13.99	79878	20230822	46.97	130900	-10.31	20240102	94600	24.10	20240621	139800	-16.02	20231107	83800	40.10	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
28	20240827	140908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-5700	5	-4.64	5094062500	42918	110.11	123800	123900	116200	159600	86000	122800	118692.91	15.53	0	-10612	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15427	7.26	1.79	12	0.33	16131.00	65569.00	136500	20231227	-14.21	79878	20230822	46.60	130900	-10.54	20240102	94600	23.78	20240621	139800	-16.24	20231107	83800	39.74	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
29	20240827	130910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-6500	5	-5.29	4411346900	37077	95.13	123800	123900	116200	159600	86000	122800	118977.99	15.53	0	-10218	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15322	7.21	1.77	12	0.28	16131.00	65569.00	136500	20231227	-14.80	79878	20230822	45.60	130900	-11.15	20240102	94600	22.94	20240621	139800	-16.81	20231107	83800	38.78	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
30	20240827	120912	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-4700	5	-3.83	3330800600	27865	71.49	123800	123900	117700	159600	86000	122800	119533.49	15.53	0	-7840	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15559	7.32	1.80	12	0.21	16131.00	65569.00	136500	20231227	-13.48	79878	20230822	47.85	130900	-9.78	20240102	94600	24.84	20240621	139800	-15.52	20231107	83800	40.93	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
31	20240827	110908	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118000	-4800	5	-3.91	2734559100	22823	58.56	123800	123900	117700	159600	86000	122800	119815.94	15.53	0	-6150	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15546	7.32	1.80	12	0.17	16131.00	65569.00	136500	20231227	-13.55	79878	20230822	47.73	130900	-9.85	20240102	94600	24.74	20240621	139800	-15.59	20231107	83800	40.81	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
32	20240827	100907	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	-3700	5	-3.01	1630760000	13502	34.64	123800	123900	118900	159600	86000	122800	120779.14	15.53	0	-4619	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	15691	7.38	1.82	12	0.10	16131.00	65569.00	136500	20231227	-12.75	79878	20230822	49.10	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	83800	42.12	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
33	20240827	090906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	-400	5	-0.33	245078700	1995	5.12	123800	123900	122100	159600	86000	122800	122846.47	15.53	0	-223	125933	124366	122433	120866	118933	125150	121650	329	36800	2500	93320	100	1	13174420	16125	7.59	1.87	12	0.02	16131.00	65569.00	136500	20231227	-10.33	79878	20230822	53.23	130900	-6.49	20240102	94600	29.39	20240621	139800	-12.45	20231107	83800	46.06	20230904	0.71	N	185750	2500	329 억	2046106	N	N	215	N	N
34	20240826	160853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	700	2	0.57	4757250700	38875	60.25	122700	124000	120500	158700	85500	122100	122372.69	15.53	0	-5784	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16178	7.61	1.87	12	0.30	16131.00	65569.00	136500	20231227	-10.04	79878	20230822	53.73	130900	-6.19	20240102	94600	29.81	20240621	139800	-12.16	20231107	83800	46.54	20230904	0.72	N	185750	2500	329 억	2046559	N	N	215	N	N
35	20240826	150901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	600	2	0.49	4464392400	36488	56.55	122700	124000	120500	158700	85500	122100	122352.35	15.53	0	-5243	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16165	7.61	1.87	12	0.28	16131.00	65569.00	136500	20231227	-10.11	79878	20230822	53.61	130900	-6.26	20240102	94600	29.70	20240621	139800	-12.23	20231107	83800	46.42	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
36	20240826	140904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	400	2	0.33	3626784200	29664	45.97	122700	124000	120500	158700	85500	122100	122262.14	15.53	0	-4882	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16139	7.59	1.87	12	0.23	16131.00	65569.00	136500	20231227	-10.26	79878	20230822	53.36	130900	-6.42	20240102	94600	29.49	20240621	139800	-12.37	20231107	83800	46.18	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
37	20240826	130905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	-300	5	-0.25	3175179300	25975	40.26	122700	124000	120500	158700	85500	122100	122239.82	15.53	0	-3635	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16046	7.55	1.86	12	0.20	16131.00	65569.00	136500	20231227	-10.77	79878	20230822	52.48	130900	-6.95	20240102	94600	28.75	20240621	139800	-12.88	20231107	83800	45.35	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
38	20240826	120859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-900	5	-0.74	2867410300	23441	36.33	122700	124000	120500	158700	85500	122100	122324.57	15.53	0	-2755	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	15967	7.51	1.85	12	0.18	16131.00	65569.00	136500	20231227	-11.21	79878	20230822	51.73	130900	-7.41	20240102	94600	28.12	20240621	139800	-13.30	20231107	83800	44.63	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
39	20240826	110903	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	-700	5	-0.57	2482973300	20274	31.42	122700	124000	120500	158700	85500	122100	122470.81	15.53	0	-1878	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	15994	7.53	1.85	12	0.15	16131.00	65569.00	136500	20231227	-11.06	79878	20230822	51.98	130900	-7.26	20240102	94600	28.33	20240621	139800	-13.16	20231107	83800	44.87	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
40	20240826	100904	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	-400	5	-0.33	1581136500	12842	19.90	122700	124000	121600	158700	85500	122100	123122.29	15.53	0	-668	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16033	7.54	1.86	12	0.10	16131.00	65569.00	136500	20231227	-10.84	79878	20230822	52.36	130900	-7.03	20240102	94600	28.65	20240621	139800	-12.95	20231107	83800	45.23	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
41	20240826	090859	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	1400	2	1.15	435163300	3530	5.47	122700	123800	122700	158700	85500	122100	123275.72	15.53	0	757	126233	124166	121033	118966	115833	125200	120000	329	36600	2500	92790	100	1	13174420	16270	7.66	1.88	12	0.03	16131.00	65569.00	136500	20231227	-9.52	79878	20230822	54.61	130900	-5.65	20240102	94600	30.55	20240621	139800	-11.66	20231107	83800	47.37	20230904	0.72	N	185750	2500	329 억	2046559	N	N	4604	N	N
42	20240823	160855	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	1800	2	1.50	7786465900	63961	124.00	119500	123100	117900	156300	84300	120300	121737.08	15.52	0	-8030	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16086	7.57	1.86	12	0.49	16131.00	65569.00	136500	20231227	-10.55	79878	20230822	52.86	130900	-6.72	20240102	94600	29.07	20240621	139800	-12.66	20231107	83800	45.70	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4604	N	N
43	20240823	150902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	1800	2	1.50	7049600800	57916	112.28	119500	123100	117900	156300	84300	120300	121721.13	15.52	0	-9250	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16086	7.57	1.86	12	0.44	16131.00	65569.00	136500	20231227	-10.55	79878	20230822	52.86	130900	-6.72	20240102	94600	29.07	20240621	139800	-12.66	20231107	83800	45.70	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
44	20240823	140901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	1100	2	0.91	5811301400	47762	92.59	119500	123100	117900	156300	84300	120300	121672.07	15.52	0	-6308	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	15994	7.53	1.85	12	0.36	16131.00	65569.00	136500	20231227	-11.06	79878	20230822	51.98	130900	-7.26	20240102	94600	28.33	20240621	139800	-13.16	20231107	83800	44.87	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
45	20240823	130902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	1600	2	1.33	4205970100	34560	67.00	119500	123100	117900	156300	84300	120300	121700.52	15.52	0	-3386	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16060	7.56	1.86	12	0.26	16131.00	65569.00	136500	20231227	-10.70	79878	20230822	52.61	130900	-6.88	20240102	94600	28.86	20240621	139800	-12.80	20231107	83800	45.47	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
46	20240823	120900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	1500	2	1.25	3373333100	27712	53.72	119500	123100	117900	156300	84300	120300	121728.24	15.52	0	-1836	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16046	7.55	1.86	12	0.21	16131.00	65569.00	136500	20231227	-10.77	79878	20230822	52.48	130900	-6.95	20240102	94600	28.75	20240621	139800	-12.88	20231107	83800	45.35	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
47	20240823	110858	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	1600	2	1.33	2880269600	23666	45.88	119500	123100	117900	156300	84300	120300	121704.96	15.52	0	-420	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16060	7.56	1.86	12	0.18	16131.00	65569.00	136500	20231227	-10.70	79878	20230822	52.61	130900	-6.88	20240102	94600	28.86	20240621	139800	-12.80	20231107	83800	45.47	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
48	20240823	100900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	1400	2	1.16	1333594400	11039	21.40	119500	122900	117900	156300	84300	120300	120807.54	15.52	0	578	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	16033	7.54	1.86	12	0.08	16131.00	65569.00	136500	20231227	-10.84	79878	20230822	52.36	130900	-7.03	20240102	94600	28.65	20240621	139800	-12.95	20231107	83800	45.23	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
49	20240823	090901	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120000	-300	5	-0.25	267465400	2244	4.35	119500	120100	117900	156300	84300	120300	119191.35	15.52	0	809	124700	122500	120700	118500	116700	121600	117600	329	36000	2500	91420	100	1	13174420	15809	7.44	1.83	12	0.02	16131.00	65569.00	136500	20231227	-12.09	79878	20230822	50.23	130900	-8.33	20240102	94600	26.85	20240621	139800	-14.16	20231107	83800	43.20	20230904	0.75	N	185750	2500	329 억	2044768	N	N	4053	N	N
50	20240822	160854	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	-2100	5	-1.72	6220343100	51488	44.39	122400	122900	118900	159100	85700	122400	120813.43	15.52	0	-7304	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15849	7.46	1.83	12	0.39	16131.00	65569.00	136500	20231227	-11.87	79878	20230822	50.60	130900	-8.10	20240102	94600	27.17	20240621	139800	-13.95	20231107	83700	43.73	20230822	0.76	N	185750	2500	329 억	2044408	N	N	4053	N	N
51	20240822	150902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120000	-2400	5	-1.96	5849917800	48407	41.73	122400	122900	118900	159100	85700	122400	120848.59	15.52	0	-7260	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15809	7.44	1.83	12	0.37	16131.00	65569.00	136500	20231227	-12.09	79878	20230822	50.23	130900	-8.33	20240102	94600	26.85	20240621	139800	-14.16	20231107	83700	43.37	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
52	20240822	140902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-1200	5	-0.98	4860742900	40213	34.67	122400	122900	118900	159100	85700	122400	120874.91	15.52	0	-2805	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15967	7.51	1.85	12	0.31	16131.00	65569.00	136500	20231227	-11.21	79878	20230822	51.73	130900	-7.41	20240102	94600	28.12	20240621	139800	-13.30	20231107	83700	44.80	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
53	20240822	130902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	-1400	5	-1.14	4137206700	34235	29.51	122400	122900	118900	159100	85700	122400	120847.28	15.52	0	-1188	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15941	7.50	1.85	12	0.26	16131.00	65569.00	136500	20231227	-11.36	79878	20230822	51.48	130900	-7.56	20240102	94600	27.91	20240621	139800	-13.45	20231107	83700	44.56	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
54	20240822	120906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120600	-1800	5	-1.47	3663240700	30305	26.13	122400	122900	118900	159100	85700	122400	120879.09	15.52	0	-1167	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15888	7.48	1.84	12	0.23	16131.00	65569.00	136500	20231227	-11.65	79878	20230822	50.98	130900	-7.87	20240102	94600	27.48	20240621	139800	-13.73	20231107	83700	44.09	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
55	20240822	110857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	-1000	5	-0.82	2791059800	23105	19.92	122400	122900	118900	159100	85700	122400	120798.95	15.52	0	-1994	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15994	7.53	1.85	12	0.18	16131.00	65569.00	136500	20231227	-11.06	79878	20230822	51.98	130900	-7.26	20240102	94600	28.33	20240621	139800	-13.16	20231107	83700	45.04	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
56	20240822	100857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	-2700	5	-2.21	2023657500	16745	14.44	122400	122900	118900	159100	85700	122400	120851.45	15.52	0	-1645	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	15770	7.42	1.83	12	0.13	16131.00	65569.00	136500	20231227	-12.31	79878	20230822	49.85	130900	-8.56	20240102	94600	26.53	20240621	139800	-14.38	20231107	83700	43.01	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
57	20240822	090858	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	-500	5	-0.41	470493900	3868	3.33	122400	122900	120800	159100	85700	122400	121637.51	15.52	0	-1571	126866	124632	121566	119332	116266	125750	120450	329	36700	2500	93020	100	1	13174420	16060	7.56	1.86	12	0.03	16131.00	65569.00	136500	20231227	-10.70	79878	20230822	52.61	130900	-6.88	20240102	94600	28.86	20240621	139800	-12.80	20231107	83700	45.64	20230822	0.76	N	185750	2500	329 억	2044408	N	N	5441	N	N
58	20240821	160852	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	4400	2	3.73	14126866800	115858	342.30	119100	123800	118500	153400	82600	118000	121931.23	15.23	0	15744	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	16125	7.59	1.87	12	0.88	16131.00	65569.00	136500	20231227	-10.33	79878	20230822	53.23	130900	-6.49	20240102	94600	29.39	20240621	139800	-12.45	20231107	83700	46.24	20230822	0.75	N	185750	2500	329 억	2006980	N	N	5441	N	N
59	20240821	150905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	4400	2	3.73	13662839900	112067	331.10	119100	123800	118500	153400	82600	118000	121916.78	15.23	0	14568	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	16125	7.59	1.87	12	0.85	16131.00	65569.00	136500	20231227	-10.33	79878	20230822	53.23	130900	-6.49	20240102	94600	29.39	20240621	139800	-12.45	20231107	83700	46.24	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
60	20240821	140900	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	5000	2	4.24	10184493300	83837	247.69	119100	123400	118500	153400	82600	118000	121479.78	15.23	0	14432	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	16205	7.63	1.88	12	0.64	16131.00	65569.00	136500	20231227	-9.89	79878	20230822	53.98	130900	-6.04	20240102	94600	30.02	20240621	139800	-12.02	20231107	83700	46.95	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
61	20240821	130906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	4400	2	3.73	6846724300	56632	167.32	119100	122500	118500	153400	82600	118000	120898.61	15.23	0	10985	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	16125	7.59	1.87	12	0.43	16131.00	65569.00	136500	20231227	-10.33	79878	20230822	53.23	130900	-6.49	20240102	94600	29.39	20240621	139800	-12.45	20231107	83700	46.24	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
62	20240821	120905	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	3500	2	2.97	5385438000	44638	131.88	119100	122500	118500	153400	82600	118000	120647.06	15.23	0	7216	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	16007	7.53	1.85	12	0.34	16131.00	65569.00	136500	20231227	-10.99	79878	20230822	52.11	130900	-7.18	20240102	94600	28.44	20240621	139800	-13.09	20231107	83700	45.16	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
63	20240821	110902	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120700	2700	2	2.29	4357927800	36161	106.84	119100	122500	118500	153400	82600	118000	120514.72	15.23	0	4207	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	15902	7.48	1.84	12	0.27	16131.00	65569.00	136500	20231227	-11.58	79878	20230822	51.11	130900	-7.79	20240102	94600	27.59	20240621	139800	-13.66	20231107	83700	44.21	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
64	20240821	100906	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	700	2	0.59	2515911400	20898	61.74	119100	122500	118500	153400	82600	118000	120390.29	15.23	0	2829	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	15638	7.36	1.81	12	0.16	16131.00	65569.00	136500	20231227	-13.04	79878	20230822	48.60	130900	-9.32	20240102	94600	25.48	20240621	139800	-15.09	20231107	83700	41.82	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
65	20240821	090857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	3200	2	2.71	1067628800	8808	26.02	119100	122500	118900	153400	82600	118000	121211.99	15.23	0	2364	120800	119400	118500	117100	116200	118950	116650	329	35400	2500	89680	100	1	13174420	15967	7.51	1.85	12	0.07	16131.00	65569.00	136500	20231227	-11.21	79878	20230822	51.73	130900	-7.41	20240102	94600	28.12	20240621	139800	-13.30	20231107	83700	44.80	20230822	0.75	N	185750	2500	329 억	2006980	N	N	64	N	N
66	20240820	160846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118000	-700	5	-0.59	3995116000	33652	92.75	118700	119900	117600	154300	83100	118700	118718.55	15.23	0	-6070	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15546	7.32	1.80	12	0.26	16131.00	65569.00	136500	20231227	-13.55	79878	20230822	47.73	130900	-9.85	20240102	94600	24.74	20240621	139800	-15.59	20231107	83700	40.98	20230822	0.75	N	185750	2500	329 억	2006530	N	N	64	N	N
67	20240820	150858	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	-400	5	-0.34	3653876300	30760	84.78	118700	119900	118200	154300	83100	118700	118786.62	15.23	0	-6012	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15585	7.33	1.80	12	0.23	16131.00	65569.00	136500	20231227	-13.33	79878	20230822	48.10	130900	-9.63	20240102	94600	25.05	20240621	139800	-15.38	20231107	83700	41.34	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
68	20240820	140856	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-300	5	-0.25	3020642600	25415	70.04	118700	119900	118400	154300	83100	118700	118852.75	15.23	0	-4118	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15599	7.34	1.81	12	0.19	16131.00	65569.00	136500	20231227	-13.26	79878	20230822	48.23	130900	-9.55	20240102	94600	25.16	20240621	139800	-15.31	20231107	83700	41.46	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
69	20240820	130857	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	100	2	0.08	2428063000	20418	56.27	118700	119900	118400	154300	83100	118700	118917.77	15.23	0	-2151	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15651	7.36	1.81	12	0.15	16131.00	65569.00	136500	20231227	-12.97	79878	20230822	48.73	130900	-9.24	20240102	94600	25.58	20240621	139800	-15.02	20231107	83700	41.94	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
70	20240820	120853	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	0	3	0.00	2040171800	17153	47.27	118700	119900	118400	154300	83100	118700	118939.65	15.23	0	-1701	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15638	7.36	1.81	12	0.13	16131.00	65569.00	136500	20231227	-13.04	79878	20230822	48.60	130900	-9.32	20240102	94600	25.48	20240621	139800	-15.09	20231107	83700	41.82	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
71	20240820	110850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-200	5	-0.17	1648562200	13854	38.18	118700	119900	118400	154300	83100	118700	118995.39	15.23	0	-1707	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15612	7.35	1.81	12	0.11	16131.00	65569.00	136500	20231227	-13.19	79878	20230822	48.35	130900	-9.47	20240102	94600	25.26	20240621	139800	-15.24	20231107	83700	41.58	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
72	20240820	100848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	200	2	0.17	1060945000	8903	24.54	118700	119900	118400	154300	83100	118700	119167.13	15.23	0	-186	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15664	7.37	1.81	12	0.07	16131.00	65569.00	136500	20231227	-12.89	79878	20230822	48.85	130900	-9.17	20240102	94600	25.69	20240621	139800	-14.95	20231107	83700	42.05	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
73	20240820	090851	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-200	5	-0.17	331045300	2785	7.68	118700	119400	118400	154300	83100	118700	118867.25	15.23	0	-325	123166	120932	118466	116232	113766	119700	115000	329	35600	2500	90210	100	1	13174420	15612	7.35	1.81	12	0.02	16131.00	65569.00	136500	20231227	-13.19	79878	20230822	48.35	130900	-9.47	20240102	94600	25.26	20240621	139800	-15.24	20231107	83700	41.58	20230822	0.75	N	185750	2500	329 억	2006530	N	N	552	N	N
74	20240819	160841	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	-500	5	-0.42	4280366000	36158	73.85	119200	120700	116000	154900	83500	119200	118378.15	15.19	0	-418	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15638	7.36	1.81	12	0.27	16131.00	65569.00	136500	20231227	-13.04	79878	20230822	48.60	130900	-9.32	20240102	94600	25.48	20240621	139800	-15.09	20231107	83700	41.82	20230822	0.75	N	185750	2500	329 억	2001651	N	N	552	N	N
75	20240819	150848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-800	5	-0.67	3945253800	33330	68.07	119200	120700	116000	154900	83500	119200	118369.43	15.19	0	-1005	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15599	7.34	1.81	12	0.25	16131.00	65569.00	136500	20231227	-13.26	79878	20230822	48.23	130900	-9.55	20240102	94600	25.16	20240621	139800	-15.31	20231107	83700	41.46	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
76	20240819	140849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	-100	5	-0.08	3283016200	27768	56.71	119200	120700	116000	154900	83500	119200	118230.17	15.19	0	574	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15691	7.38	1.82	12	0.21	16131.00	65569.00	136500	20231227	-12.75	79878	20230822	49.10	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	83700	42.29	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
77	20240819	130846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	-200	5	-0.17	2644955000	22403	45.75	119200	120700	116000	154900	83500	119200	118062.49	15.19	0	2909	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15678	7.38	1.81	12	0.17	16131.00	65569.00	136500	20231227	-12.82	79878	20230822	48.98	130900	-9.09	20240102	94600	25.79	20240621	139800	-14.88	20231107	83700	42.17	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
78	20240819	120845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-1100	5	-0.92	2358478600	19987	40.82	119200	120700	116000	154900	83500	119200	118000.57	15.19	0	2403	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15559	7.32	1.80	12	0.15	16131.00	65569.00	136500	20231227	-13.48	79878	20230822	47.85	130900	-9.78	20240102	94600	24.84	20240621	139800	-15.52	20231107	83700	41.10	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
79	20240819	110847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-1600	5	-1.34	1612665000	13647	27.87	119200	120700	116000	154900	83500	119200	118169.85	15.19	0	495	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15493	7.29	1.79	12	0.10	16131.00	65569.00	136500	20231227	-13.85	79878	20230822	47.22	130900	-10.16	20240102	94600	24.31	20240621	139800	-15.88	20231107	83700	40.50	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
80	20240819	100849	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	-1700	5	-1.43	1395634300	11803	24.11	119200	120700	116000	154900	83500	119200	118243.95	15.19	0	547	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15480	7.28	1.79	12	0.09	16131.00	65569.00	136500	20231227	-13.92	79878	20230822	47.10	130900	-10.24	20240102	94600	24.21	20240621	139800	-15.95	20231107	83700	40.38	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
81	20240819	090847	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	-1500	5	-1.26	729038300	6153	12.57	119200	120700	116000	154900	83500	119200	118484.90	15.19	0	953	122333	120766	118633	117066	114933	121550	117850	329	35700	2500	90590	100	1	13174420	15506	7.30	1.80	12	0.05	16131.00	65569.00	136500	20231227	-13.77	79878	20230822	47.35	130900	-10.08	20240102	94600	24.42	20240621	139800	-15.81	20231107	83700	40.62	20230822	0.75	N	185750	2500	329 억	2001651	N	N	401	N	N
82	20240816	160839	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	2500	2	2.14	5777989300	48802	140.81	117500	120200	116500	151700	81700	116700	118394.52	15.10	0	7081	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15704	7.39	1.82	12	0.37	16131.00	65569.00	136500	20231227	-12.67	77110	20230809	54.58	130900	-8.94	20240102	94600	26.00	20240621	139800	-14.74	20231107	83700	42.41	20230822	0.77	N	185750	2500	329 억	1989288	N	N	401	N	N
83	20240816	150842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	3000	2	2.57	5356624300	45274	130.63	117500	120200	116500	151700	81700	116700	118315.68	15.10	0	7718	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15770	7.42	1.83	12	0.34	16131.00	65569.00	136500	20231227	-12.31	77110	20230809	55.23	130900	-8.56	20240102	94600	26.53	20240621	139800	-14.38	20231107	83700	43.01	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
84	20240816	140845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	2400	2	2.06	4061014000	34440	99.37	117500	119800	116500	151700	81700	116700	117915.62	15.10	0	7425	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15691	7.38	1.82	12	0.26	16131.00	65569.00	136500	20231227	-12.75	77110	20230809	54.45	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	83700	42.29	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
85	20240816	130848	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	2200	2	1.89	3157909800	26859	77.50	117500	118900	116500	151700	81700	116700	117573.62	15.10	0	6600	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15664	7.37	1.81	12	0.20	16131.00	65569.00	136500	20231227	-12.89	77110	20230809	54.20	130900	-9.17	20240102	94600	25.69	20240621	139800	-14.95	20231107	83700	42.05	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
86	20240816	120842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	1000	2	0.86	2499446900	21278	61.40	117500	118400	116500	151700	81700	116700	117466.25	15.10	0	5718	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15506	7.30	1.80	12	0.16	16131.00	65569.00	136500	20231227	-13.77	77110	20230809	52.64	130900	-10.08	20240102	94600	24.42	20240621	139800	-15.81	20231107	83700	40.62	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
87	20240816	110846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	700	2	0.60	2035060100	17332	50.01	117500	118400	116500	151700	81700	116700	117416.35	15.10	0	4939	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15467	7.28	1.79	12	0.13	16131.00	65569.00	136500	20231227	-13.99	77110	20230809	52.25	130900	-10.31	20240102	94600	24.10	20240621	139800	-16.02	20231107	83700	40.26	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
88	20240816	100843	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	800	2	0.69	1346960300	11483	33.13	117500	118400	116500	151700	81700	116700	117300.38	15.10	0	3191	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15480	7.28	1.79	12	0.09	16131.00	65569.00	136500	20231227	-13.92	77110	20230809	52.38	130900	-10.24	20240102	94600	24.21	20240621	139800	-15.95	20231107	83700	40.38	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
89	20240816	090844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	900	2	0.77	306396900	2606	7.52	117500	118400	117000	151700	81700	116700	117573.64	15.10	0	1454	119766	118232	116166	114632	112566	117200	113600	329	35000	2500	88690	100	1	13174420	15493	7.29	1.79	12	0.02	16131.00	65569.00	136500	20231227	-13.85	77110	20230809	52.51	130900	-10.16	20240102	94600	24.31	20240621	139800	-15.88	20231107	83700	40.50	20230822	0.77	N	185750	2500	329 억	1989288	N	N	129	N	N
90	20240814	160844	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	900	2	0.78	3932845200	34011	87.62	116900	117700	114100	150500	81100	115800	115633.41	15.07	0	-687	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15375	7.23	1.78	12	0.26	16131.00	65569.00	136500	20231227	-14.51	77110	20230808	51.34	130900	-10.85	20240102	94600	23.36	20240621	139800	-16.52	20231107	83700	39.43	20230822	0.75	N	185750	2500	329 억	1985125	N	N	129	N	N
91	20240814	150846	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	800	2	0.69	3767518500	32594	83.97	116900	117700	114100	150500	81100	115800	115589.33	15.07	0	-683	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15361	7.23	1.78	12	0.25	16131.00	65569.00	136500	20231227	-14.58	77110	20230808	51.21	130900	-10.92	20240102	94600	23.26	20240621	139800	-16.60	20231107	83700	39.31	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
92	20240814	140850	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	400	2	0.35	3074849500	26650	68.66	116900	117700	114100	150500	81100	115800	115378.97	15.07	0	1505	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15309	7.20	1.77	12	0.20	16131.00	65569.00	136500	20231227	-14.87	77110	20230808	50.69	130900	-11.23	20240102	94600	22.83	20240621	139800	-16.88	20231107	83700	38.83	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
93	20240814	130845	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115600	-200	5	-0.17	2535847300	21984	56.64	116900	117700	114100	150500	81100	115800	115349.68	15.07	0	433	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15230	7.17	1.76	12	0.17	16131.00	65569.00	136500	20231227	-15.31	77110	20230808	49.92	130900	-11.69	20240102	94600	22.20	20240621	139800	-17.31	20231107	83700	38.11	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
94	20240814	120842	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-1500	5	-1.30	2241172700	19421	50.03	116900	117700	114100	150500	81100	115800	115399.45	15.07	0	-495	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15058	7.09	1.74	12	0.15	16131.00	65569.00	136500	20231227	-16.26	77110	20230808	48.23	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	83700	36.56	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
95	20240814	110838	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-500	5	-0.43	1551526100	13412	34.55	116900	117700	115000	150500	81100	115800	115681.93	15.07	0	-555	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15190	7.15	1.76	12	0.10	16131.00	65569.00	136500	20231227	-15.53	77110	20230808	49.53	130900	-11.92	20240102	94600	21.88	20240621	139800	-17.53	20231107	83700	37.75	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
96	20240814	100837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-500	5	-0.43	1186207700	10241	26.38	116900	117700	115000	150500	81100	115800	115829.28	15.07	0	353	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15190	7.15	1.76	12	0.08	16131.00	65569.00	136500	20231227	-15.53	77110	20230808	49.53	130900	-11.92	20240102	94600	21.88	20240621	139800	-17.53	20231107	83700	37.75	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
97	20240814	090910	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	1000	2	0.86	232441000	1985	5.11	116900	117700	116300	150500	81100	115800	117098.74	15.07	0	713	119800	117800	116400	114400	113000	117100	113700	329	34700	2500	88000	100	1	13174420	15388	7.24	1.78	12	0.02	16131.00	65569.00	136500	20231227	-14.43	77110	20230808	51.47	130900	-10.77	20240102	94600	23.47	20240621	139800	-16.45	20231107	83700	39.55	20230822	0.75	N	185750	2500	329 억	1985125	N	N	150	N	N
98	20240813	160829	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-2700	5	-2.28	4502436300	38688	85.42	117000	118400	115000	154000	83000	118500	116378.11	15.07	0	9838	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15256	7.18	1.77	12	0.29	16131.00	65569.00	136500	20231227	-15.16	77110	20230808	50.18	130900	-11.54	20240102	94600	22.41	20240621	139800	-17.17	20231107	83700	38.35	20230822	0.76	N	185750	2500	329 억	1985534	N	N	150	N	N
99	20240813	150836	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	-2300	5	-1.94	4168731000	35806	79.06	117000	118400	115000	154000	83000	118500	116425.49	15.07	0	8321	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15309	7.20	1.77	12	0.27	16131.00	65569.00	136500	20231227	-14.87	77110	20230808	50.69	130900	-11.23	20240102	94600	22.83	20240621	139800	-16.88	20231107	83700	38.83	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
100	20240813	140837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-2700	5	-2.28	3582691200	30749	67.90	117000	118400	115000	154000	83000	118500	116514.07	15.07	0	5951	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15256	7.18	1.77	12	0.23	16131.00	65569.00	136500	20231227	-15.16	77110	20230808	50.18	130900	-11.54	20240102	94600	22.41	20240621	139800	-17.17	20231107	83700	38.35	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
101	20240813	130837	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-3100	5	-2.62	3188771300	27350	60.39	117000	118400	115000	154000	83000	118500	116591.27	15.07	0	5243	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15203	7.15	1.76	12	0.21	16131.00	65569.00	136500	20231227	-15.46	77110	20230808	49.66	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	83700	37.87	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
102	20240813	120830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	-2500	5	-2.11	2882627300	24704	54.55	117000	118400	115000	154000	83000	118500	116686.66	15.07	0	4978	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15282	7.19	1.77	12	0.19	16131.00	65569.00	136500	20231227	-15.02	77110	20230808	50.43	130900	-11.38	20240102	94600	22.62	20240621	139800	-17.02	20231107	83700	38.59	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
103	20240813	110829	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-2600	5	-2.19	2233017000	19080	42.13	117000	118400	115500	154000	83000	118500	117034.43	15.07	0	3916	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15269	7.18	1.77	12	0.14	16131.00	65569.00	136500	20231227	-15.09	77110	20230808	50.30	130900	-11.46	20240102	94600	22.52	20240621	139800	-17.10	20231107	83700	38.47	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
104	20240813	100831	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	-2100	5	-1.77	1490096900	12685	28.01	117000	118400	116300	154000	83000	118500	117469.21	15.07	0	2905	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15335	7.22	1.78	12	0.10	16131.00	65569.00	136500	20231227	-14.73	77110	20230808	50.95	130900	-11.08	20240102	94600	23.04	20240621	139800	-16.74	20231107	83700	39.07	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
105	20240813	090835	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-400	5	-0.34	384881300	3278	7.24	117000	118200	117000	154000	83000	118500	117413.45	15.07	0	1163	124100	121300	118900	116100	113700	120100	114900	329	35500	2500	90060	100	1	13174420	15559	7.32	1.80	12	0.02	16131.00	65569.00	136500	20231227	-13.48	77110	20230808	53.16	130900	-9.78	20240102	94600	24.84	20240621	139800	-15.52	20231107	83700	41.10	20230822	0.76	N	185750	2500	329 억	1985534	N	N	98	N	N
106	20240812	160825	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	-1100	5	-0.92	5345094000	45204	98.63	120300	121700	116500	155400	83800	119600	118242.61	15.09	0	-5285	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15612	7.35	1.81	12	0.34	16131.00	65569.00	136500	20231227	-13.19	76729	20230804	54.44	130900	-9.47	20240102	94600	25.26	20240621	139800	-15.24	20231107	83700	41.58	20230822	0.75	N	185750	2500	329 억	1987476	N	N	98	N	N
107	20240812	150825	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-1500	5	-1.25	5092221500	43067	93.96	120300	121700	116500	155400	83800	119600	118238.54	15.09	0	-4906	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15559	7.32	1.80	12	0.33	16131.00	65569.00	136500	20231227	-13.48	76729	20230804	53.92	130900	-9.78	20240102	94600	24.84	20240621	139800	-15.52	20231107	83700	41.10	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
108	20240812	140826	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	-1900	5	-1.59	4605069900	38935	84.95	120300	121700	116500	155400	83800	119600	118274.79	15.09	0	-3988	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15506	7.30	1.80	12	0.30	16131.00	65569.00	136500	20231227	-13.77	76729	20230804	53.40	130900	-10.08	20240102	94600	24.42	20240621	139800	-15.81	20231107	83700	40.62	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
109	20240812	130822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	-2100	5	-1.76	4136246900	34938	76.23	120300	121700	116500	155400	83800	119600	118387.12	15.09	0	-3228	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15480	7.28	1.79	12	0.27	16131.00	65569.00	136500	20231227	-13.92	76729	20230804	53.14	130900	-10.24	20240102	94600	24.21	20240621	139800	-15.95	20231107	83700	40.38	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
110	20240812	120822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-2000	5	-1.67	3886173100	32809	71.58	120300	121700	116500	155400	83800	119600	118447.30	15.09	0	-3243	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15493	7.29	1.79	12	0.25	16131.00	65569.00	136500	20231227	-13.85	76729	20230804	53.27	130900	-10.16	20240102	94600	24.31	20240621	139800	-15.88	20231107	83700	40.50	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
111	20240812	110823	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	-1700	5	-1.42	3544827300	29910	65.26	120300	121700	116500	155400	83800	119600	118515.34	15.09	0	-2751	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15533	7.31	1.80	12	0.23	16131.00	65569.00	136500	20231227	-13.63	76729	20230804	53.66	130900	-9.93	20240102	94600	24.63	20240621	139800	-15.67	20231107	83700	40.86	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
112	20240812	100816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	-2800	5	-2.34	2565902000	21550	47.02	120300	121700	116600	155400	83800	119600	119066.61	15.09	0	-4683	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15388	7.24	1.78	12	0.16	16131.00	65569.00	136500	20231227	-14.43	76729	20230804	52.22	130900	-10.77	20240102	94600	23.47	20240621	139800	-16.45	20231107	83700	39.55	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
113	20240812	090815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	1700	2	1.42	517044300	4280	9.34	120300	121300	120300	155400	83800	119600	120813.53	15.09	0	577	121600	120600	119500	118500	117400	120050	117950	329	35800	2500	90890	100	1	13174420	15981	7.52	1.85	12	0.03	16131.00	65569.00	136500	20231227	-11.14	76729	20230804	58.09	130900	-7.33	20240102	94600	28.22	20240621	139800	-13.23	20231107	83700	44.92	20230822	0.75	N	185750	2500	329 억	1987476	N	N	596	N	N
114	20240809	160812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	500	2	0.42	5405136100	45245	38.49	120400	120500	118400	154800	83400	119100	119463.68	15.06	0	-707	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15757	7.41	1.82	12	0.34	16131.00	65569.00	136500	20231227	-12.38	74056	20230803	61.50	130900	-8.63	20240102	94600	26.43	20240621	139800	-14.45	20231107	80800	48.02	20230809	0.70	N	185750	2500	329 억	1984698	N	N	596	N	N
115	20240809	150830	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	500	2	0.42	4972713100	41629	35.41	120400	120500	118400	154800	83400	119100	119453.10	15.06	0	-1490	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15757	7.41	1.82	12	0.32	16131.00	65569.00	136500	20231227	-12.38	74056	20230803	61.50	130900	-8.63	20240102	94600	26.43	20240621	139800	-14.45	20231107	80800	48.02	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
116	20240809	140833	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	200	2	0.17	4303105700	36034	30.65	120400	120500	118400	154800	83400	119100	119417.93	15.06	0	-1366	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15717	7.40	1.82	12	0.27	16131.00	65569.00	136500	20231227	-12.60	74056	20230803	61.09	130900	-8.86	20240102	94600	26.11	20240621	139800	-14.66	20231107	80800	47.65	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
117	20240809	130828	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	1100	2	0.92	3740263300	31325	26.65	120400	120500	118400	154800	83400	119100	119401.86	15.06	0	-645	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15836	7.45	1.83	12	0.24	16131.00	65569.00	136500	20231227	-11.94	74056	20230803	62.31	130900	-8.17	20240102	94600	27.06	20240621	139800	-14.02	20231107	80800	48.76	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
118	20240809	120826	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119500	400	2	0.34	3029815100	25399	21.61	120400	120400	118400	154800	83400	119100	119288.76	15.06	0	-1865	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15743	7.41	1.82	12	0.19	16131.00	65569.00	136500	20231227	-12.45	74056	20230803	61.36	130900	-8.71	20240102	94600	26.32	20240621	139800	-14.52	20231107	80800	47.90	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
119	20240809	110820	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	700	2	0.59	2569308200	21539	18.32	120400	120400	118400	154800	83400	119100	119286.33	15.06	0	-1186	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15783	7.43	1.83	12	0.16	16131.00	65569.00	136500	20231227	-12.23	74056	20230803	61.77	130900	-8.48	20240102	94600	26.64	20240621	139800	-14.31	20231107	80800	48.27	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
120	20240809	100828	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	-200	5	-0.17	1898076200	15918	13.54	120400	120400	118400	154800	83400	119100	119240.87	15.06	0	-757	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15664	7.37	1.81	12	0.12	16131.00	65569.00	136500	20231227	-12.89	74056	20230803	60.55	130900	-9.17	20240102	94600	25.69	20240621	139800	-14.95	20231107	80800	47.15	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
121	20240809	090822	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	0	3	0.00	704538500	5876	5.00	120400	120400	119100	154800	83400	119100	119901.04	15.06	0	-859	125433	122266	119433	116266	113433	120850	114850	329	35700	2500	90510	100	1	13174420	15691	7.38	1.82	12	0.04	16131.00	65569.00	136500	20231227	-12.75	74056	20230803	60.82	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	80800	47.40	20230809	0.70	N	185750	2500	329 억	1984698	N	N	222	N	N
122	20240808	160808	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	-2700	5	-2.22	14038426700	117174	61.24	120600	122600	116600	158300	85300	121800	119807.35	15.19	0	-15391	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15691	7.38	1.82	12	0.89	16131.00	65569.00	136500	20231227	-12.75	74056	20230803	60.82	130900	-9.01	20240102	94600	25.90	20240621	139800	-14.81	20231107	80800	47.40	20230808	0.75	N	185750	2500	329 억	2001311	N	N	222	N	N
123	20240808	150818	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	-2500	5	-2.05	12865305600	107328	56.09	120600	122600	116600	158300	85300	121800	119867.70	15.19	0	-14279	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15717	7.40	1.82	12	0.81	16131.00	65569.00	136500	20231227	-12.60	74056	20230803	61.09	130900	-8.86	20240102	94600	26.11	20240621	139800	-14.66	20231107	80800	47.65	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
124	20240808	140820	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	-2000	5	-1.64	10451747900	87078	45.51	120600	122600	116600	158300	85300	121800	120025.89	15.19	0	-12360	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15783	7.43	1.83	12	0.66	16131.00	65569.00	136500	20231227	-12.23	74056	20230803	61.77	130900	-8.48	20240102	94600	26.64	20240621	139800	-14.31	20231107	80800	48.27	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
125	20240808	130819	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	0	3	0.00	9238106700	77019	40.25	120600	122600	116600	158300	85300	121800	119944.01	15.19	0	-8989	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	16046	7.55	1.86	12	0.58	16131.00	65569.00	136500	20231227	-10.77	74056	20230803	64.47	130900	-6.95	20240102	94600	28.75	20240621	139800	-12.88	20231107	80800	50.74	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
126	20240808	120825	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	-200	5	-0.16	7427933900	62160	32.49	120600	121800	116600	158300	85300	121800	119494.22	15.19	0	-8066	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	16020	7.54	1.85	12	0.47	16131.00	65569.00	136500	20231227	-10.92	74056	20230803	64.20	130900	-7.10	20240102	94600	28.54	20240621	139800	-13.02	20231107	80800	50.50	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
127	20240808	110817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-1300	5	-1.07	5815770500	48858	25.53	120600	120900	116600	158300	85300	121800	119029.90	15.19	0	-3432	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15875	7.47	1.84	12	0.37	16131.00	65569.00	136500	20231227	-11.72	74056	20230803	62.71	130900	-7.94	20240102	94600	27.38	20240621	139800	-13.81	20231107	80800	49.13	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
128	20240808	100816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	-2400	5	-1.97	4104991000	34530	18.05	120600	120900	116600	158300	85300	121800	118875.52	15.19	0	-1676	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15730	7.40	1.82	12	0.26	16131.00	65569.00	136500	20231227	-12.53	74056	20230803	61.23	130900	-8.79	20240102	94600	26.22	20240621	139800	-14.59	20231107	80800	47.77	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
129	20240808	090811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	-2000	5	-1.64	995874900	8292	4.33	120600	120900	119300	158300	85300	121800	120085.18	15.19	0	30	126933	124366	121733	119166	116533	125650	120450	329	36500	2500	92560	100	1	13174420	15783	7.43	1.83	12	0.06	16131.00	65569.00	136500	20231227	-12.23	74056	20230803	61.77	130900	-8.48	20240102	94600	26.64	20240621	139800	-14.31	20231107	80800	48.27	20230808	0.75	N	185750	2500	329 억	2001311	N	N	1445	N	N
130	20240807	160757	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	3600	2	3.05	23326994700	190457	117.62	120600	124300	119100	153600	82800	118200	122481.88	15.28	0	-12530	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16046	7.55	1.86	12	1.45	16131.00	65569.00	136500	20231227	-10.77	73484	20230801	65.75	130900	-6.95	20240102	94600	28.75	20240621	139800	-12.88	20231107	80800	50.74	20230808	0.79	N	185750	2500	329 억	2013502	N	N	1445	N	N
131	20240807	150810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	5200	2	4.40	22061523700	180128	111.24	120600	124300	119100	153600	82800	118200	122476.95	15.28	0	-9712	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16257	7.65	1.88	12	1.37	16131.00	65569.00	136500	20231227	-9.60	73484	20230801	67.93	130900	-5.73	20240102	94600	30.44	20240621	139800	-11.73	20231107	80800	52.72	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
132	20240807	140816	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	5200	2	4.40	18987835100	155193	95.84	120600	124300	119100	153600	82800	118200	122349.84	15.28	0	-3260	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16257	7.65	1.88	12	1.18	16131.00	65569.00	136500	20231227	-9.60	73484	20230801	67.93	130900	-5.73	20240102	94600	30.44	20240621	139800	-11.73	20231107	80800	52.72	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
133	20240807	130809	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	4500	2	3.81	16665884300	136345	84.20	120600	124300	119100	153600	82800	118200	122233.22	15.28	0	-1852	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16165	7.61	1.87	12	1.03	16131.00	65569.00	136500	20231227	-10.11	73484	20230801	66.98	130900	-6.26	20240102	94600	29.70	20240621	139800	-12.23	20231107	80800	51.86	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
134	20240807	120812	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	4300	2	3.64	15472023800	126609	78.19	120600	124300	119100	153600	82800	118200	122203.22	15.28	0	-346	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16139	7.59	1.87	12	0.96	16131.00	65569.00	136500	20231227	-10.26	73484	20230801	66.70	130900	-6.42	20240102	94600	29.49	20240621	139800	-12.37	20231107	80800	51.61	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
135	20240807	110811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	4900	2	4.15	13796333400	112998	69.78	120600	124300	119100	153600	82800	118200	122093.64	15.28	0	-2716	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16218	7.63	1.88	12	0.86	16131.00	65569.00	136500	20231227	-9.82	73484	20230801	67.52	130900	-5.96	20240102	94600	30.13	20240621	139800	-11.95	20231107	80800	52.35	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
136	20240807	100805	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	3800	2	3.21	9115266900	74899	46.25	120600	123400	119100	153600	82800	118200	121700.83	15.28	0	-5926	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	16073	7.56	1.86	12	0.57	16131.00	65569.00	136500	20231227	-10.62	73484	20230801	66.02	130900	-6.80	20240102	94600	28.96	20240621	139800	-12.73	20231107	80800	50.99	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
137	20240807	090832	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120600	2400	2	2.03	2206862600	18236	11.26	120600	122200	119100	153600	82800	118200	121016.97	15.28	0	-3773	129000	123600	115200	109800	101400	126300	112500	329	35400	2500	89830	100	1	13174420	15888	7.48	1.84	12	0.14	16131.00	65569.00	136500	20231227	-11.65	73484	20230801	64.12	130900	-7.87	20240102	94600	27.48	20240621	139800	-13.73	20231107	80800	49.26	20230808	0.79	N	185750	2500	329 억	2013502	N	N	0	N	N
138	20240806	160756	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	12200	2	11.51	18611465300	161164	243.01	107600	120600	106800	137800	74200	106000	115477.36	15.12	0	11355	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	15572	7.33	1.80	12	1.22	16131.00	65569.00	136500	20231227	-13.41	73484	20230731	60.85	130900	-9.70	20240102	94600	24.95	20240621	139800	-15.45	20231107	80800	46.29	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
139	20240806	150807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120100	14100	2	13.30	17256963300	149779	225.84	107600	120600	106800	137800	74200	106000	115216.17	15.12	0	14714	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	15822	7.45	1.83	12	1.14	16131.00	65569.00	136500	20231227	-12.01	73484	20230731	63.44	130900	-8.25	20240102	94600	26.96	20240621	139800	-14.09	20231107	80800	48.64	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
140	20240806	140804	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	10100	2	9.53	10193023400	90098	135.85	107600	116300	106800	137800	74200	106000	113132.63	15.12	0	14653	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	15296	7.20	1.77	12	0.68	16131.00	65569.00	136500	20231227	-14.95	73484	20230731	57.99	130900	-11.31	20240102	94600	22.73	20240621	139800	-16.95	20231107	80800	43.69	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
141	20240806	130806	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	8300	2	7.83	6534821000	58419	88.09	107600	114800	106800	137800	74200	106000	111861.23	15.12	0	8011	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	15058	7.09	1.74	12	0.44	16131.00	65569.00	136500	20231227	-16.26	73484	20230731	55.54	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	80800	41.46	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
142	20240806	120807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	6500	2	6.13	5586876100	50044	75.46	107600	114800	106800	137800	74200	106000	111639.28	15.12	0	5901	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	14821	6.97	1.72	12	0.38	16131.00	65569.00	136500	20231227	-17.58	73484	20230731	53.09	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	80800	39.23	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
143	20240806	110756	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	6100	2	5.75	4764476700	42727	64.43	107600	114800	106800	137800	74200	106000	111509.74	15.12	0	8823	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	14769	6.95	1.71	12	0.32	16131.00	65569.00	136500	20231227	-17.88	73484	20230731	52.55	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	80800	38.74	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
144	20240806	100757	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	8700	2	8.21	3370580500	30328	45.73	107600	114800	106800	137800	74200	106000	111137.58	15.12	0	11053	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	15111	7.11	1.75	12	0.23	16131.00	65569.00	136500	20231227	-15.97	73484	20230731	56.09	130900	-12.38	20240102	94600	21.25	20240621	139800	-17.95	20231107	80800	41.96	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
145	20240806	090802	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	1100	2	1.04	526270100	4834	7.29	107600	110700	107100	137800	74200	106000	108868.45	15.12	0	942	115866	110932	106966	102032	98066	108950	100050	329	31800	2500	80560	100	1	13174420	14110	6.64	1.63	12	0.04	16131.00	65569.00	136500	20231227	-21.54	73484	20230731	45.75	130900	-18.18	20240102	94600	13.21	20240621	139800	-23.39	20231107	80800	32.55	20230808	0.81	N	185750	2500	329 억	1992190	N	N	56	N	N
146	20240805	160746	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-8000	5	-7.02	7114639100	66112	87.92	111800	111900	103000	148200	79800	114000	107616.56	15.11	0	-8322	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	13965	6.57	1.62	12	0.50	16131.00	65569.00	136500	20231227	-22.34	72148	20230728	46.92	130900	-19.02	20240102	94600	12.05	20240621	139800	-24.18	20231107	80800	31.19	20230808	0.80	N	185750	2500	329 억	1990924	N	N	56	N	N
147	20240805	150800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-9400	5	-8.25	6499569500	60288	80.17	111800	111900	103000	148200	79800	114000	107808.68	15.11	0	-7842	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	13780	6.48	1.60	12	0.46	16131.00	65569.00	136500	20231227	-23.37	72148	20230728	44.98	130900	-20.09	20240102	94600	10.57	20240621	139800	-25.18	20231107	80800	29.46	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
148	20240805	140801	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	-7500	5	-6.58	5106921000	47057	62.58	111800	111900	106000	148200	79800	114000	108526.28	15.11	0	-5574	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14031	6.60	1.62	12	0.36	16131.00	65569.00	136500	20231227	-21.98	72148	20230728	47.61	130900	-18.64	20240102	94600	12.58	20240621	139800	-23.82	20231107	80800	31.81	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
149	20240805	130800	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-6200	5	-5.44	3960755000	36392	48.40	111800	111900	106500	148200	79800	114000	108835.87	15.11	0	-4850	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14202	6.68	1.64	12	0.28	16131.00	65569.00	136500	20231227	-21.03	72148	20230728	49.42	130900	-17.65	20240102	94600	13.95	20240621	139800	-22.89	20231107	80800	33.42	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
150	20240805	120755	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-5400	5	-4.74	2896178400	26566	35.33	111800	111900	106500	148200	79800	114000	109018.23	15.11	0	-3673	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14307	6.73	1.66	12	0.20	16131.00	65569.00	136500	20231227	-20.44	72148	20230728	50.52	130900	-17.04	20240102	94600	14.80	20240621	139800	-22.32	20231107	80800	34.41	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
151	20240805	110755	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	-5700	5	-5.00	2319435700	21248	28.26	111800	111900	106500	148200	79800	114000	109160.19	15.11	0	-2036	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14268	6.71	1.65	12	0.16	16131.00	65569.00	136500	20231227	-20.66	72148	20230728	50.11	130900	-17.27	20240102	94600	14.48	20240621	139800	-22.53	20231107	80800	34.03	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
152	20240805	100753	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	-5500	5	-4.82	1584458600	14439	19.20	111800	111900	108100	148200	79800	114000	109734.65	15.11	0	-3016	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14294	6.73	1.65	12	0.11	16131.00	65569.00	136500	20231227	-20.51	72148	20230728	50.39	130900	-17.11	20240102	94600	14.69	20240621	139800	-22.39	20231107	80800	34.28	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
153	20240805	090748	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	-3600	5	-3.16	483916300	4371	5.81	111800	111900	110100	148200	79800	114000	110710.66	15.11	0	-1129	118200	116100	113700	111600	109200	117150	112650	329	34200	2500	86640	100	1	13174420	14545	6.84	1.68	12	0.03	16131.00	65569.00	136500	20231227	-19.12	72148	20230728	53.02	130900	-15.66	20240102	94600	16.70	20240621	139800	-21.03	20231107	80800	36.63	20230808	0.80	N	185750	2500	329 억	1990924	N	N	216	N	N
154	20240802	160741	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	100	2	0.09	8558784500	74884	136.64	112000	115800	111300	148000	79800	113900	114294.41	15.07	960	480	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	15019	7.07	1.74	12	0.57	16131.00	65569.00	136500	20231227	-16.48	70812	20230727	60.99	130900	-12.91	20240102	94600	20.51	20240621	139800	-18.45	20231107	77600	46.91	20230803	0.81	N	185750	2500	329 억	1984791	N	N	216	N	N
155	20240802	150740	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	100	2	0.09	8148486700	71282	130.07	112000	115800	111300	148000	79800	113900	114313.38	15.07	960	1607	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	15019	7.07	1.74	12	0.54	16131.00	65569.00	136500	20231227	-16.48	70812	20230727	60.99	130900	-12.91	20240102	94600	20.51	20240621	139800	-18.45	20231107	77600	46.91	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
156	20240802	140744	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	-200	5	-0.18	6975562800	60940	111.20	112000	115800	111300	148000	79800	113900	114466.08	15.07	960	4227	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	14979	7.05	1.73	12	0.46	16131.00	65569.00	136500	20231227	-16.70	70812	20230727	60.57	130900	-13.14	20240102	94600	20.19	20240621	139800	-18.67	20231107	77600	46.52	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
157	20240802	130742	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	100	2	0.09	6283425200	54853	100.09	112000	115800	111300	148000	79800	113900	114550.26	15.07	960	5604	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	15019	7.07	1.74	12	0.42	16131.00	65569.00	136500	20231227	-16.48	70812	20230727	60.99	130900	-12.91	20240102	94600	20.51	20240621	139800	-18.45	20231107	77600	46.91	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
158	20240802	120742	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-800	5	-0.70	5291301300	46149	84.21	112000	115800	111300	148000	79800	113900	114656.90	15.07	960	7331	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	14900	7.01	1.72	12	0.35	16131.00	65569.00	136500	20231227	-17.14	70812	20230727	59.72	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	77600	45.75	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
159	20240802	110743	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	1600	2	1.40	3708364700	32391	59.11	112000	115700	111300	148000	79800	113900	114487.50	15.07	960	6601	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	15216	7.16	1.76	12	0.25	16131.00	65569.00	136500	20231227	-15.38	70812	20230727	63.11	130900	-11.76	20240102	94600	22.09	20240621	139800	-17.38	20231107	77600	48.84	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
160	20240802	100737	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	1000	2	0.88	2041483500	17927	32.71	112000	115300	111300	148000	79800	113900	113877.59	15.07	960	3319	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	15137	7.12	1.75	12	0.14	16131.00	65569.00	136500	20231227	-15.82	70812	20230727	62.26	130900	-12.22	20240102	94600	21.46	20240621	139800	-17.81	20231107	77600	48.07	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
161	20240802	090744	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-1300	5	-1.14	243676900	2171	3.96	112000	113500	111300	148000	79800	113900	112241.78	15.07	960	-143	117700	115800	113000	111100	108300	116750	112050	329	34100	2500	86560	100	1	13174420	14834	6.98	1.72	12	0.02	16131.00	65569.00	136500	20231227	-17.51	70812	20230727	59.01	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	77600	45.10	20230803	0.81	N	185750	2500	329 억	1984791	N	N	364	N	N
162	20240801	160737	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	2400	2	2.15	6206695000	54760	107.26	111500	114900	110200	144900	78100	111500	113343.44	15.06	0	-9715	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	15006	7.06	1.74	12	0.42	16131.00	65569.00	136500	20231227	-16.56	69571	20230726	63.72	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	77000	47.92	20230801	0.86	N	185750	2500	329 억	1984722	N	N	364	N	N
163	20240801	150759	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	3300	2	2.96	5498970000	48566	95.13	111500	114900	110200	144900	78100	111500	113227.31	15.06	0	-9021	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	15124	7.12	1.75	12	0.37	16131.00	65569.00	136500	20231227	-15.90	69571	20230726	65.01	130900	-12.30	20240102	94600	21.35	20240621	139800	-17.88	20231107	77000	49.09	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
164	20240801	140750	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	3300	2	2.96	4277877700	37897	74.23	111500	114900	110200	144900	78100	111500	112882.28	15.06	0	-5562	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	15124	7.12	1.75	12	0.29	16131.00	65569.00	136500	20231227	-15.90	69571	20230726	65.01	130900	-12.30	20240102	94600	21.35	20240621	139800	-17.88	20231107	77000	49.09	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
165	20240801	130740	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	1900	2	1.70	2366209200	21184	41.49	111500	113500	110200	144900	78100	111500	111698.09	15.06	0	-2214	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	14940	7.03	1.73	12	0.16	16131.00	65569.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	94600	19.87	20240621	139800	-18.88	20231107	77000	47.27	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
166	20240801	120745	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	1100	2	0.99	1907267100	17120	33.53	111500	112700	110200	144900	78100	111500	111405.70	15.06	0	-730	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	14834	6.98	1.72	12	0.13	16131.00	65569.00	136500	20231227	-17.51	69571	20230726	61.85	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	77000	46.23	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
167	20240801	110745	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	600	2	0.54	1445824000	13015	25.49	111500	112300	110200	144900	78100	111500	111088.55	15.06	0	-1321	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	14769	6.95	1.71	12	0.10	16131.00	65569.00	136500	20231227	-17.88	69571	20230726	61.13	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	77000	45.58	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
168	20240801	100741	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-600	5	-0.54	925885500	8327	16.31	111500	112300	110200	144900	78100	111500	111190.17	15.06	0	-2231	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	14610	6.87	1.69	12	0.06	16131.00	65569.00	136500	20231227	-18.75	69571	20230726	59.41	130900	-15.28	20240102	94600	17.23	20240621	139800	-20.67	20231107	77000	44.03	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N
169	20240801	090733	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-900	5	-0.81	218690000	1969	3.86	111500	111600	110300	144900	78100	111500	111062.98	15.06	0	-413	117033	114266	112033	109266	107033	113150	108150	329	33400	2500	84740	100	1	13174420	14571	6.86	1.69	12	0.01	16131.00	65569.00	136500	20231227	-18.97	69571	20230726	58.97	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	77000	43.64	20230801	0.86	N	185750	2500	329 억	1984722	N	N	600	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History