KissMeData/068270/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	160633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	500	2	0.29	56287267200	322860	64.87	174100	175400	173500	225500	121700	173800	174340.00	23.11	0	-72523	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378219	47.90	2.00	12	0.15	3639.00	87089.00	241000	20240102	-27.68	131000	20231005	33.05	241000	-27.68	20240102	169700	2.71	20240417	241000	-27.68	20240102	131000	33.05	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	429	N	N
3	20240628	150645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174200	400	2	0.23	41033858500	235340	47.29	174100	175400	173500	225500	121700	173800	174360.32	23.11	0	-66969	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378002	47.87	2.00	12	0.11	3639.00	87089.00	241000	20240102	-27.72	131000	20231005	32.98	241000	-27.72	20240102	169700	2.65	20240417	241000	-27.72	20240102	131000	32.98	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
4	20240628	140644	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173800	0	3	0.00	33514556300	192134	38.61	174100	175400	173500	225500	121700	173800	174433.82	23.11	0	-52954	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	377134	47.76	2.00	12	0.09	3639.00	87089.00	241000	20240102	-27.88	131000	20231005	32.67	241000	-27.88	20240102	169700	2.42	20240417	241000	-27.88	20240102	131000	32.67	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
5	20240628	130644	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174500	700	2	0.40	26113207400	149613	30.06	174100	175400	173500	225500	121700	173800	174539.23	23.11	0	-39831	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378653	47.95	2.00	12	0.07	3639.00	87089.00	241000	20240102	-27.59	131000	20231005	33.21	241000	-27.59	20240102	169700	2.83	20240417	241000	-27.59	20240102	131000	33.21	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
6	20240628	120643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175200	1400	2	0.81	21662513800	124169	24.95	174100	175400	173500	225500	121700	173800	174460.86	23.11	0	-30872	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	380172	48.15	2.01	12	0.06	3639.00	87089.00	241000	20240102	-27.30	131000	20231005	33.74	241000	-27.30	20240102	169700	3.24	20240417	241000	-27.30	20240102	131000	33.74	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
7	20240628	110632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174600	800	2	0.46	16152562700	92694	18.63	174100	175000	173500	225500	121700	173800	174257.70	23.11	0	-19777	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378870	47.98	2.00	12	0.04	3639.00	87089.00	241000	20240102	-27.55	131000	20231005	33.28	241000	-27.55	20240102	169700	2.89	20240417	241000	-27.55	20240102	131000	33.28	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
8	20240628	100630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	500	2	0.29	9451212100	54293	10.91	174100	174600	173500	225500	121700	173800	174078.82	23.11	0	-11756	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378219	47.90	2.00	12	0.03	3639.00	87089.00	241000	20240102	-27.68	131000	20231005	33.05	241000	-27.68	20240102	169700	2.71	20240417	241000	-27.68	20240102	131000	33.05	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
9	20240628	090631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174400	600	2	0.35	2992550600	17202	3.46	174100	174600	173500	225500	121700	173800	173966.98	23.11	0	-800	176733	175266	174533	173066	172333	174900	172700	2204	51700	1000	128610	100	1	216993223	378436	47.93	2.00	12	0.01	3639.00	87089.00	241000	20240102	-27.63	131000	20231005	33.13	241000	-27.63	20240102	169700	2.77	20240417	241000	-27.63	20240102	131000	33.13	20231005	0.99	N	068270	1000	2204 억	50142235	N	N	3250	N	N
10	20240627	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173800	-3000	5	-1.70	85378767200	489581	119.27	175400	176000	173800	229500	123800	176800	174392.44	23.16	0	-182833	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	377134	47.76	2.00	12	0.23	3639.00	87089.00	241000	20240102	-27.88	131000	20231005	32.67	241000	-27.88	20240102	169700	2.42	20240417	241000	-27.88	20240102	131000	32.67	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	3250	N	N
11	20240627	150632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174000	-2800	5	-1.58	75969051700	435463	106.08	175400	176000	173900	229500	123800	176800	174455.68	23.16	0	-176147	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	377568	47.82	2.00	12	0.20	3639.00	87089.00	241000	20240102	-27.80	131000	20231005	32.82	241000	-27.80	20240102	169700	2.53	20240417	241000	-27.80	20240102	131000	32.82	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
12	20240627	140629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	-2500	5	-1.41	67322795000	385794	93.98	175400	176000	173900	229500	123800	176800	174504.37	23.16	0	-163491	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	378219	47.90	2.00	12	0.18	3639.00	87089.00	241000	20240102	-27.68	131000	20231005	33.05	241000	-27.68	20240102	169700	2.71	20240417	241000	-27.68	20240102	131000	33.05	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
13	20240627	130629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	-2500	5	-1.41	53452109700	306115	74.57	175400	176000	174100	229500	123800	176800	174614.30	23.16	0	-125706	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	378219	47.90	2.00	12	0.14	3639.00	87089.00	241000	20240102	-27.68	131000	20231005	33.05	241000	-27.68	20240102	169700	2.71	20240417	241000	-27.68	20240102	131000	33.05	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
14	20240627	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174400	-2400	5	-1.36	48146910100	275680	67.16	175400	176000	174100	229500	123800	176800	174647.63	23.16	0	-112146	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	378436	47.93	2.00	12	0.13	3639.00	87089.00	241000	20240102	-27.63	131000	20231005	33.13	241000	-27.63	20240102	169700	2.77	20240417	241000	-27.63	20240102	131000	33.13	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
15	20240627	110630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174500	-2300	5	-1.30	40764352600	233340	56.84	175400	176000	174100	229500	123800	176800	174699.16	23.16	0	-99027	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	378653	47.95	2.00	12	0.11	3639.00	87089.00	241000	20240102	-27.59	131000	20231005	33.21	241000	-27.59	20240102	169700	2.83	20240417	241000	-27.59	20240102	131000	33.21	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
16	20240627	100630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174600	-2200	5	-1.24	31200819500	178548	43.50	175400	176000	174100	229500	123800	176800	174747.24	23.16	0	-73644	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	378870	47.98	2.00	12	0.08	3639.00	87089.00	241000	20240102	-27.55	131000	20231005	33.28	241000	-27.55	20240102	169700	2.89	20240417	241000	-27.55	20240102	131000	33.28	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
17	20240627	090629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175000	-1800	5	-1.02	8411183200	47974	11.69	175400	176000	175000	229500	123800	176800	175327.22	23.16	0	-28076	178933	177866	177233	176166	175533	177550	175850	2204	52700	1000	130830	100	1	216993223	379738	48.09	2.01	12	0.02	3639.00	87089.00	241000	20240102	-27.39	131000	20231005	33.59	241000	-27.39	20240102	169700	3.12	20240417	241000	-27.39	20240102	131000	33.59	20231005	0.98	N	068270	1000	2204 억	50254857	N	N	1533	N	N
18	20240626	160628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176800	-1600	5	-0.90	71887350500	405880	111.67	177700	178300	176600	231500	124900	178400	177115.38	23.22	0	-137631	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	383644	48.58	2.03	12	0.19	3639.00	87089.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	169700	4.18	20240417	241000	-26.64	20240102	131000	34.96	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1533	N	N
19	20240626	150629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177000	-1400	5	-0.78	62202037200	351104	96.60	177700	178300	176600	231500	124900	178400	177160.55	23.22	0	-134126	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384078	48.64	2.03	12	0.16	3639.00	87089.00	241000	20240102	-26.56	131000	20231005	35.11	241000	-26.56	20240102	169700	4.30	20240417	241000	-26.56	20240102	131000	35.11	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
20	20240626	140629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176600	-1800	5	-1.01	51968486700	293258	80.69	177700	178300	176600	231500	124900	178400	177209.96	23.22	0	-114882	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	383210	48.53	2.03	12	0.14	3639.00	87089.00	241000	20240102	-26.72	131000	20231005	34.81	241000	-26.72	20240102	169700	4.07	20240417	241000	-26.72	20240102	131000	34.81	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
21	20240626	130630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-1100	5	-0.62	35867429500	202266	55.65	177700	178300	177000	231500	124900	178400	177326.92	23.22	0	-68580	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384729	48.72	2.04	12	0.09	3639.00	87089.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	169700	4.48	20240417	241000	-26.43	20240102	131000	35.34	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
22	20240626	120628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177200	-1200	5	-0.67	31719604400	178865	49.21	177700	178300	177000	231500	124900	178400	177337.00	23.22	0	-57971	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384512	48.69	2.03	12	0.08	3639.00	87089.00	241000	20240102	-26.47	131000	20231005	35.27	241000	-26.47	20240102	169700	4.42	20240417	241000	-26.47	20240102	131000	35.27	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
23	20240626	110629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-1100	5	-0.62	26311741100	148358	40.82	177700	178300	177000	231500	124900	178400	177351.56	23.22	0	-46949	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384729	48.72	2.04	12	0.07	3639.00	87089.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	169700	4.48	20240417	241000	-26.43	20240102	131000	35.34	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
24	20240626	100628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177200	-1200	5	-0.67	20591124100	116143	31.96	177700	177900	177000	231500	124900	178400	177289.14	23.22	0	-38880	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384512	48.69	2.03	12	0.05	3639.00	87089.00	241000	20240102	-26.47	131000	20231005	35.27	241000	-26.47	20240102	169700	4.42	20240417	241000	-26.47	20240102	131000	35.27	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
25	20240626	090629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-1100	5	-0.62	6515613800	36727	10.11	177700	177900	177000	231500	124900	178400	177400.99	23.22	0	-17691	182333	180366	179033	177066	175733	179700	176400	2204	53100	1000	132010	100	1	216993223	384729	48.72	2.04	12	0.02	3639.00	87089.00	241000	20240102	-26.43	131000	20231005	35.34	241000	-26.43	20240102	169700	4.48	20240417	241000	-26.43	20240102	131000	35.34	20231005	0.98	N	068270	1000	2204 억	50391116	N	N	1176	N	N
26	20240625	160628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178400	-600	5	-0.34	64445281100	360214	95.97	180700	181000	177700	232500	125300	179000	178908.54	23.28	731242	-98118	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	387116	49.02	2.05	12	0.17	3639.00	87089.00	241000	20240102	-25.98	131000	20231005	36.18	241000	-25.98	20240102	169700	5.13	20240417	241000	-25.98	20240102	131000	36.18	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	1176	N	N
27	20240625	150624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178800	-200	5	-0.11	55723596100	311378	82.96	180700	181000	177700	232500	125300	179000	178958.03	23.28	731242	-96541	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	387984	49.13	2.05	12	0.14	3639.00	87089.00	241000	20240102	-25.81	131000	20231005	36.49	241000	-25.81	20240102	169700	5.36	20240417	241000	-25.81	20240102	131000	36.49	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
28	20240625	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	-800	5	-0.45	47110244300	263099	70.10	180700	181000	177700	232500	125300	179000	179059.02	23.28	731242	-92767	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	386682	48.97	2.05	12	0.12	3639.00	87089.00	241000	20240102	-26.06	131000	20231005	36.03	241000	-26.06	20240102	169700	5.01	20240417	241000	-26.06	20240102	131000	36.03	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
29	20240625	130628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178000	-1000	5	-0.56	42010509100	234460	62.47	180700	181000	177700	232500	125300	179000	179179.91	23.28	731242	-81280	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	386248	48.91	2.04	12	0.11	3639.00	87089.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	169700	4.89	20240417	241000	-26.14	20240102	131000	35.88	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
30	20240625	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	-800	5	-0.45	33971871000	189303	50.44	180700	181000	178100	232500	125300	179000	179457.81	23.28	731242	-58934	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	386682	48.97	2.05	12	0.09	3639.00	87089.00	241000	20240102	-26.06	131000	20231005	36.03	241000	-26.06	20240102	169700	5.01	20240417	241000	-26.06	20240102	131000	36.03	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
31	20240625	110631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	100	2	0.06	25871533700	143955	38.35	180700	181000	178800	232500	125300	179000	179719.94	23.28	731242	-38591	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	388635	49.22	2.06	12	0.07	3639.00	87089.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	169700	5.54	20240417	241000	-25.68	20240102	131000	36.72	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
32	20240625	100627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	600	2	0.34	16426748000	91347	24.34	180700	181000	178800	232500	125300	179000	179828.62	23.28	731242	-22975	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	389720	49.35	2.06	12	0.04	3639.00	87089.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	169700	5.83	20240417	241000	-25.48	20240102	131000	37.10	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
33	20240625	090628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	1200	2	0.67	4521885200	25087	6.68	180700	181000	179400	232500	125300	179000	180251.59	23.28	731242	-3810	181466	180232	178966	177732	176466	180850	178350	2204	53500	1000	132460	100	1	216993223	391022	49.52	2.07	12	0.01	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	131000	37.56	20231005	0.98	N	068270	1000	2204 억	50506164	N	N	2156	N	N
34	20240624	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179000	1900	2	1.07	66536390400	371832	24.25	177900	180200	177700	230000	124000	177100	178942.47	23.26	0	17530	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	388418	49.19	2.06	12	0.17	3639.00	87089.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	169700	5.48	20240417	241000	-25.73	20240102	131000	36.64	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	2156	N	N
35	20240624	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179300	2200	2	1.24	52473591700	293350	19.13	177900	180200	177700	230000	124000	177100	178877.85	23.26	0	4619	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	389069	49.27	2.06	12	0.14	3639.00	87089.00	241000	20240102	-25.60	131000	20231005	36.87	241000	-25.60	20240102	169700	5.66	20240417	241000	-25.60	20240102	131000	36.87	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
36	20240624	140627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	1400	2	0.79	41858375000	234118	15.27	177900	180200	177700	230000	124000	177100	178792.70	23.26	0	-11505	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	387333	49.05	2.05	12	0.11	3639.00	87089.00	241000	20240102	-25.93	131000	20231005	36.26	241000	-25.93	20240102	169700	5.19	20240417	241000	-25.93	20240102	131000	36.26	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
37	20240624	130625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	1500	2	0.85	36647517500	204954	13.37	177900	180200	177700	230000	124000	177100	178809.56	23.26	0	-10324	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	387550	49.08	2.05	12	0.09	3639.00	87089.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	169700	5.24	20240417	241000	-25.89	20240102	131000	36.34	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
38	20240624	120626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178600	1500	2	0.85	32766895300	183219	11.95	177900	180200	177700	230000	124000	177100	178841.26	23.26	0	-7879	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	387550	49.08	2.05	12	0.08	3639.00	87089.00	241000	20240102	-25.89	131000	20231005	36.34	241000	-25.89	20240102	169700	5.24	20240417	241000	-25.89	20240102	131000	36.34	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
39	20240624	110629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	1800	2	1.02	28879320700	161422	10.53	177900	180200	177700	230000	124000	177100	178907.15	23.26	0	-5740	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	388201	49.16	2.05	12	0.07	3639.00	87089.00	241000	20240102	-25.77	131000	20231005	36.56	241000	-25.77	20240102	169700	5.42	20240417	241000	-25.77	20240102	131000	36.56	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
40	20240624	100626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	2100	2	1.19	19716382800	110071	7.18	177900	180200	177700	230000	124000	177100	179126.57	23.26	0	-355	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	388852	49.24	2.06	12	0.05	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	169700	5.60	20240417	241000	-25.64	20240102	131000	36.79	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
41	20240624	090626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	2700	2	1.52	8773043900	49002	3.20	177900	180200	177700	230000	124000	177100	179039.43	23.26	0	3966	182833	179966	178533	175666	174233	179250	174950	2204	52900	1000	131050	100	1	216993223	390154	49.41	2.06	12	0.02	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.96	N	068270	1000	2204 억	50478421	N	N	4989	N	N
42	20240621	160605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-3000	5	-1.67	265586636300	1493382	404.50	179700	181400	177100	234000	126100	180100	177852.13	23.48	0	-81476	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	384295	48.67	2.03	12	0.69	3639.00	87089.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	169700	4.36	20240417	241000	-26.51	20240102	131000	35.19	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	4989	N	N
43	20240621	150604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179000	-1100	5	-0.61	77332408500	430853	116.70	179700	181400	178800	234000	126100	180100	179486.09	23.48	0	-102594	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	388418	49.19	2.06	12	0.20	3639.00	87089.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	169700	5.48	20240417	241000	-25.73	20240102	131000	36.64	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
44	20240621	140606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-1000	5	-0.56	59799632300	333128	90.23	179700	181400	178800	234000	126100	180100	179508.64	23.48	0	-79964	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	388635	49.22	2.06	12	0.15	3639.00	87089.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	169700	5.54	20240417	241000	-25.68	20240102	131000	36.72	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
45	20240621	130607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-900	5	-0.50	47660825500	265339	71.87	179700	181400	178800	234000	126100	180100	179621.54	23.48	0	-54593	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	388852	49.24	2.06	12	0.12	3639.00	87089.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	169700	5.60	20240417	241000	-25.64	20240102	131000	36.79	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
46	20240621	120609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-700	5	-0.39	41711655200	232154	62.88	179700	181400	178800	234000	126100	180100	179671.48	23.48	0	-50207	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	389286	49.30	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	169700	5.72	20240417	241000	-25.56	20240102	131000	36.95	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
47	20240621	110607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179000	-1100	5	-0.61	36168992400	201244	54.51	179700	181400	178800	234000	126100	180100	179726.18	23.48	0	-47156	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	388418	49.19	2.06	12	0.09	3639.00	87089.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	169700	5.48	20240417	241000	-25.73	20240102	131000	36.64	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
48	20240621	100605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-500	5	-0.28	20638539300	114618	31.05	179700	181400	179500	234000	126100	180100	180063.53	23.48	0	-19333	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	389720	49.35	2.06	12	0.05	3639.00	87089.00	241000	20240102	-25.48	131000	20231005	37.10	241000	-25.48	20240102	169700	5.83	20240417	241000	-25.48	20240102	131000	37.10	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
49	20240621	090608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	-400	5	-0.22	4173926300	23179	6.28	179700	180600	179700	234000	126100	180100	180073.07	23.48	0	-8158	184233	182166	181133	179066	178033	181650	178550	2204	53900	1000	133270	100	1	216993223	389937	49.38	2.06	12	0.01	3639.00	87089.00	241000	20240102	-25.44	131000	20231005	37.18	241000	-25.44	20240102	169700	5.89	20240417	241000	-25.44	20240102	131000	37.18	20231005	0.96	N	068270	1000	2204 억	50942838	N	N	1918	N	N
50	20240620	160603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-3300	5	-1.80	66227001200	365419	78.12	183200	183200	180100	238000	128400	183400	181238.41	23.51	0	-123140	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	390805	49.49	2.07	12	0.17	3639.00	87089.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	169700	6.13	20240417	241000	-25.27	20240102	131000	37.48	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	1918	N	N
51	20240620	150605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	-2900	5	-1.58	54258171300	299010	63.92	183200	183200	180400	238000	128400	183400	181458.53	23.51	0	-88407	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	391673	49.60	2.07	12	0.14	3639.00	87089.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	169700	6.36	20240417	241000	-25.10	20240102	131000	37.79	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
52	20240620	140604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	-2400	5	-1.31	40425798300	222461	47.56	183200	183200	180800	238000	128400	183400	181719.84	23.51	0	-78873	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	392758	49.74	2.08	12	0.10	3639.00	87089.00	241000	20240102	-24.90	131000	20231005	38.17	241000	-24.90	20240102	169700	6.66	20240417	241000	-24.90	20240102	131000	38.17	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
53	20240620	130605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	-2000	5	-1.09	30437486800	167371	35.78	183200	183200	181100	238000	128400	183400	181855.18	23.51	0	-60559	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	393626	49.85	2.08	12	0.08	3639.00	87089.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	169700	6.89	20240417	241000	-24.73	20240102	131000	38.47	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
54	20240620	120604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181600	-1800	5	-0.98	27144928400	149230	31.90	183200	183200	181100	238000	128400	183400	181898.61	23.51	0	-54204	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	394060	49.90	2.09	12	0.07	3639.00	87089.00	241000	20240102	-24.65	131000	20231005	38.63	241000	-24.65	20240102	169700	7.01	20240417	241000	-24.65	20240102	131000	38.63	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
55	20240620	110606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	-1900	5	-1.04	23642817200	129932	27.78	183200	183200	181100	238000	128400	183400	181961.54	23.51	0	-51580	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	393843	49.88	2.08	12	0.06	3639.00	87089.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	169700	6.95	20240417	241000	-24.69	20240102	131000	38.55	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
56	20240620	100606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-1600	5	-0.87	16427563700	90197	19.28	183200	183200	181500	238000	128400	183400	182127.96	23.51	0	-33227	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	394494	49.96	2.09	12	0.04	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	131000	38.78	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
57	20240620	090611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-1600	5	-0.87	4988834800	27348	5.85	183200	183200	181800	238000	128400	183400	182415.71	23.51	0	-10628	185800	184600	182300	181100	178800	185200	181700	2204	54600	1000	135710	100	1	216993223	394494	49.96	2.09	12	0.01	3639.00	87089.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	131000	38.78	20231005	0.96	N	068270	1000	2204 억	51024676	N	N	2738	N	N
58	20240619	160602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	4300	2	2.40	84619016800	464614	101.70	180900	183500	180000	232500	125400	179100	182124.29	23.50	0	41168	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	397966	50.40	2.11	12	0.21	3639.00	87089.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	169700	8.07	20240417	241000	-23.90	20240102	131000	40.00	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2738	N	N
59	20240619	150600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	4300	2	2.40	75621759700	415559	90.96	180900	183500	180000	232500	125400	179100	181976.09	23.50	0	34897	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	397966	50.40	2.11	12	0.19	3639.00	87089.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	169700	8.07	20240417	241000	-23.90	20240102	131000	40.00	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
60	20240619	140606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	3900	2	2.18	61183883000	336752	73.71	180900	183300	180000	232500	125400	179100	181688.37	23.50	0	22249	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	397098	50.29	2.10	12	0.16	3639.00	87089.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	169700	7.84	20240417	241000	-24.07	20240102	131000	39.69	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
61	20240619	130601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182000	2900	2	1.62	49875102600	274785	60.15	180900	183300	180000	232500	125400	179100	181506.05	23.50	0	7822	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	394928	50.01	2.09	12	0.13	3639.00	87089.00	241000	20240102	-24.48	131000	20231005	38.93	241000	-24.48	20240102	169700	7.25	20240417	241000	-24.48	20240102	131000	38.93	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
62	20240619	120601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180700	1600	2	0.89	42268860600	232826	50.96	180900	183300	180000	232500	125400	179100	181547.15	23.50	0	8906	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	392107	49.66	2.07	12	0.11	3639.00	87089.00	241000	20240102	-25.02	131000	20231005	37.94	241000	-25.02	20240102	169700	6.48	20240417	241000	-25.02	20240102	131000	37.94	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
63	20240619	110602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	2600	2	1.45	37389274300	205883	45.07	180900	183300	180000	232500	125400	179100	181604.66	23.50	0	11879	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	394277	49.93	2.09	12	0.09	3639.00	87089.00	241000	20240102	-24.61	131000	20231005	38.70	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	131000	38.70	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
64	20240619	100604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	1500	2	0.84	27307376400	150253	32.89	180900	183300	180000	232500	125400	179100	181742.90	23.50	0	10143	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	391890	49.63	2.07	12	0.07	3639.00	87089.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	169700	6.42	20240417	241000	-25.06	20240102	131000	37.86	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
65	20240619	090610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	1400	2	0.78	3478742300	19235	4.21	180900	181200	180400	232500	125400	179100	180856.18	23.50	0	-1397	182500	180800	179500	177800	176500	180150	177150	2204	53400	1000	132530	100	1	216993223	391673	49.60	2.07	12	0.01	3639.00	87089.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	169700	6.36	20240417	241000	-25.10	20240102	131000	37.79	20231005	0.94	N	068270	1000	2204 억	50998745	N	N	2511	N	N
66	20240618	160558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-700	5	-0.39	81328708100	452157	74.75	179800	181200	178200	233500	125900	179800	179869.74	23.56	0	-131816	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	388635	49.22	2.06	12	0.21	3639.00	87089.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	169700	5.54	20240417	241000	-25.68	20240102	131000	36.72	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	2511	N	N
67	20240618	150557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	400	2	0.22	70809535200	393526	65.05	179800	181200	178200	233500	125900	179800	179936.14	23.56	0	-112407	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	391022	49.52	2.07	12	0.18	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	131000	37.56	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
68	20240618	140559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	200	2	0.11	61292252800	340659	56.31	179800	181200	178200	233500	125900	179800	179922.64	23.56	0	-93314	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	390588	49.46	2.07	12	0.16	3639.00	87089.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	169700	6.07	20240417	241000	-25.31	20240102	131000	37.40	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
69	20240618	130603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	400	2	0.22	53169114200	295583	48.86	179800	181200	178200	233500	125900	179800	179878.83	23.56	0	-75849	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	391022	49.52	2.07	12	0.14	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	131000	37.56	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
70	20240618	120603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	700	2	0.39	47731502300	265436	43.88	179800	181200	178200	233500	125900	179800	179823.03	23.56	0	-64896	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	391673	49.60	2.07	12	0.12	3639.00	87089.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	169700	6.36	20240417	241000	-25.10	20240102	131000	37.79	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
71	20240618	110559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180700	900	2	0.50	41484677300	230886	38.17	179800	181200	178200	233500	125900	179800	179675.96	23.56	0	-55097	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	392107	49.66	2.07	12	0.11	3639.00	87089.00	241000	20240102	-25.02	131000	20231005	37.94	241000	-25.02	20240102	169700	6.48	20240417	241000	-25.02	20240102	131000	37.94	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
72	20240618	100600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	200	2	0.11	30259459000	168680	27.88	179800	180800	178200	233500	125900	179800	179389.44	23.56	0	-45989	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	390588	49.46	2.07	12	0.08	3639.00	87089.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	169700	6.07	20240417	241000	-25.31	20240102	131000	37.40	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
73	20240618	090606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180500	700	2	0.39	4029321900	22367	3.70	179800	180800	179800	233500	125900	179800	180147.65	23.56	0	1268	185333	182566	181133	178366	176933	181850	177650	2204	53700	1000	133050	100	1	216993223	391673	49.60	2.07	12	0.01	3639.00	87089.00	241000	20240102	-25.10	131000	20231005	37.79	241000	-25.10	20240102	169700	6.36	20240417	241000	-25.10	20240102	131000	37.79	20231005	0.93	N	068270	1000	2204 억	51127267	N	N	5142	N	N
74	20240617	160555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-3600	5	-1.96	107727179500	596858	59.30	183400	183900	179700	238000	128400	183400	180492.66	23.68	0	-249585	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	390154	49.41	2.06	12	0.28	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	5141	N	N
75	20240617	150558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	-3500	5	-1.91	95097554800	526632	52.32	183400	183900	179700	238000	128400	183400	180575.20	23.68	0	-238004	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	390371	49.44	2.07	12	0.24	3639.00	87089.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	169700	6.01	20240417	241000	-25.35	20240102	131000	37.33	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
76	20240617	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-3200	5	-1.74	73968302300	409223	40.66	183400	183900	180000	238000	128400	183400	180751.03	23.68	0	-196378	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	391022	49.52	2.07	12	0.19	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	131000	37.56	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
77	20240617	130553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-3200	5	-1.74	67119902700	371233	36.88	183400	183900	180000	238000	128400	183400	180800.45	23.68	0	-179354	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	391022	49.52	2.07	12	0.17	3639.00	87089.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	131000	37.56	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
78	20240617	120554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	-3100	5	-1.69	57934003500	320260	31.82	183400	183900	180000	238000	128400	183400	180894.35	23.68	0	-152941	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	391239	49.55	2.07	12	0.15	3639.00	87089.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	169700	6.25	20240417	241000	-25.19	20240102	131000	37.63	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
79	20240617	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180700	-2700	5	-1.47	46422782800	256389	25.47	183400	183900	180100	238000	128400	183400	181061.03	23.68	0	-120593	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	392107	49.66	2.07	12	0.12	3639.00	87089.00	241000	20240102	-25.02	131000	20231005	37.94	241000	-25.02	20240102	169700	6.48	20240417	241000	-25.02	20240102	131000	37.94	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
80	20240617	100551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	-3100	5	-1.69	32218584400	177769	17.66	183400	183900	180200	238000	128400	183400	181234.70	23.68	0	-87224	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	391239	49.55	2.07	12	0.08	3639.00	87089.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	169700	6.25	20240417	241000	-25.19	20240102	131000	37.63	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
81	20240617	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	-1200	5	-0.65	4884833700	26694	2.65	183400	183900	182100	238000	128400	183400	182988.91	23.68	0	-9091	189866	186632	183166	179932	176466	188250	181550	2204	54600	1000	135710	100	1	216993223	395362	50.07	2.09	12	0.01	3639.00	87089.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	169700	7.37	20240417	241000	-24.40	20240102	131000	39.08	20231005	0.91	N	068270	1000	2204 억	51376662	N	N	159245	N	N
82	20240614	160505	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	800	2	0.44	182858061600	998331	68.66	182700	186400	179700	237000	127900	182600	183163.55	23.73	0	-13999	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	397966	50.40	2.11	12	0.46	3639.00	87089.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	169700	8.07	20240417	241000	-23.90	20240102	131000	40.00	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	159245	N	N
83	20240614	150506	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185000	2400	2	1.31	117539233800	644095	44.30	182700	185500	179700	237000	127900	182600	182487.39	23.73	0	-97554	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	401437	50.84	2.12	12	0.30	3639.00	87089.00	241000	20240102	-23.24	131000	20231005	41.22	241000	-23.24	20240102	169700	9.02	20240417	241000	-23.24	20240102	131000	41.22	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
84	20240614	140506	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	400	2	0.22	97652517200	535559	36.83	182700	185500	179700	237000	127900	182600	182337.46	23.73	0	-99292	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	397098	50.29	2.10	12	0.25	3639.00	87089.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	169700	7.84	20240417	241000	-24.07	20240102	131000	39.69	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
85	20240614	130505	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-100	5	-0.05	88797161300	487055	33.50	182700	185500	179700	237000	127900	182600	182314.34	23.73	0	-86181	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	396013	50.15	2.10	12	0.22	3639.00	87089.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	131000	39.31	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
86	20240614	120510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	1100	2	0.60	81560358300	447483	30.78	182700	185500	179700	237000	127900	182600	182264.57	23.73	0	-78713	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	398617	50.48	2.11	12	0.21	3639.00	87089.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	131000	40.23	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
87	20240614	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	1900	2	1.04	67103706500	369120	25.39	182700	184600	179700	237000	127900	182600	181793.35	23.73	0	-78604	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	400352	50.70	2.12	12	0.17	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
88	20240614	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	-1500	5	-0.82	39141603800	215925	14.85	182700	183700	179700	237000	127900	182600	181272.97	23.73	0	-53325	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	392975	49.77	2.08	12	0.10	3639.00	87089.00	241000	20240102	-24.85	131000	20231005	38.24	241000	-24.85	20240102	169700	6.72	20240417	241000	-24.85	20240102	131000	38.24	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
89	20240614	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183600	1000	2	0.55	6314998700	34547	2.38	182700	183700	182000	237000	127900	182600	182795.43	23.73	0	-19547	194600	188600	185600	179600	176600	187100	178100	2204	54400	1000	135120	100	1	216993223	398400	50.45	2.11	12	0.02	3639.00	87089.00	241000	20240102	-23.82	131000	20231005	40.15	241000	-23.82	20240102	169700	8.19	20240417	241000	-23.82	20240102	131000	40.15	20231005	0.89	N	068270	1000	2204 억	51490974	N	N	8501	N	N
90	20240613	160539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	-5000	5	-2.67	267248676600	1444774	157.20	189600	191600	182600	243500	131400	187600	184980.31	23.66	0	-301846	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	396230	50.18	2.10	12	0.67	3639.00	87089.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	131000	39.39	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	6884	N	N
91	20240613	150549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	-4400	5	-2.35	159283824700	853710	92.89	189600	191600	183000	243500	131400	187600	186578.31	23.66	0	-160498	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	397532	50.34	2.10	12	0.39	3639.00	87089.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	169700	7.96	20240417	241000	-23.98	20240102	131000	39.85	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
92	20240613	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	-3100	5	-1.65	120250220100	641044	69.75	189600	191600	184300	243500	131400	187600	187584.97	23.66	0	-112112	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	400352	50.70	2.12	12	0.30	3639.00	87089.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	131000	40.84	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
93	20240613	130543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	-1300	5	-0.69	90998790600	483087	52.56	189600	191600	186200	243500	131400	187600	188369.45	23.66	0	-55266	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	404258	51.20	2.14	12	0.22	3639.00	87089.00	241000	20240102	-22.70	131000	20231005	42.21	241000	-22.70	20240102	169700	9.78	20240417	241000	-22.70	20240102	131000	42.21	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
94	20240613	120545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	-700	5	-0.37	78490874300	416012	45.26	189600	191600	186500	243500	131400	187600	188674.69	23.66	0	-34547	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	405560	51.36	2.15	12	0.19	3639.00	87089.00	241000	20240102	-22.45	131000	20231005	42.67	241000	-22.45	20240102	169700	10.14	20240417	241000	-22.45	20240102	131000	42.67	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
95	20240613	110538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	-800	5	-0.43	62432739100	330119	35.92	189600	191600	186600	243500	131400	187600	189122.18	23.66	0	-12838	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	405343	51.33	2.14	12	0.15	3639.00	87089.00	241000	20240102	-22.49	131000	20231005	42.60	241000	-22.49	20240102	169700	10.08	20240417	241000	-22.49	20240102	131000	42.60	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
96	20240613	100539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189500	1900	2	1.01	37065208300	194819	21.20	189600	191600	188700	243500	131400	187600	190255.36	23.66	0	28893	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	411202	52.07	2.18	12	0.09	3639.00	87089.00	241000	20240102	-21.37	131000	20231005	44.66	241000	-21.37	20240102	169700	11.67	20240417	241000	-21.37	20240102	131000	44.66	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
97	20240613	090545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	2600	2	1.39	9794416800	51469	5.60	189600	191300	189500	243500	131400	187600	190300.39	23.66	0	11338	197666	192632	189966	184932	182266	191300	183600	2204	55900	1000	138820	100	1	216993223	412721	52.27	2.18	12	0.02	3639.00	87089.00	241000	20240102	-21.08	131000	20231005	45.19	241000	-21.08	20240102	169700	12.08	20240417	241000	-21.08	20240102	131000	45.19	20231005	0.89	N	068270	1000	2204 억	51341942	N	N	1542	N	N
98	20240612	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	-5000	5	-2.60	172659825200	910274	116.08	194900	195000	187300	250000	134900	192600	189680.65	23.78	0	-257517	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	407079	51.55	2.15	12	0.42	3639.00	87089.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	131000	43.21	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	1542	N	N
99	20240612	150542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187900	-4700	5	-2.44	161871543600	852804	108.75	194900	195000	187300	250000	134900	192600	189810.94	23.78	0	-253948	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	407730	51.64	2.16	12	0.39	3639.00	87089.00	241000	20240102	-22.03	131000	20231005	43.44	241000	-22.03	20240102	169700	10.72	20240417	241000	-22.03	20240102	131000	43.44	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
100	20240612	140539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188800	-3800	5	-1.97	134956404700	709493	90.47	194900	195000	187700	250000	134900	192600	190215.26	23.78	0	-218002	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	409683	51.88	2.17	12	0.33	3639.00	87089.00	241000	20240102	-21.66	131000	20231005	44.12	241000	-21.66	20240102	169700	11.26	20240417	241000	-21.66	20240102	131000	44.12	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
101	20240612	130537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188500	-4100	5	-2.13	112702618000	591843	75.47	194900	195000	187700	250000	134900	192600	190426.53	23.78	0	-204148	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	409032	51.80	2.16	12	0.27	3639.00	87089.00	241000	20240102	-21.78	131000	20231005	43.89	241000	-21.78	20240102	169700	11.08	20240417	241000	-21.78	20240102	131000	43.89	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
102	20240612	120536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189500	-3100	5	-1.61	101206388800	530979	67.71	194900	195000	187700	250000	134900	192600	190603.36	23.78	0	-182859	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	411202	52.07	2.18	12	0.24	3639.00	87089.00	241000	20240102	-21.37	131000	20231005	44.66	241000	-21.37	20240102	169700	11.67	20240417	241000	-21.37	20240102	131000	44.66	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
103	20240612	110536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188200	-4400	5	-2.28	87787230300	459929	58.65	194900	195000	187700	250000	134900	192600	190871.25	23.78	0	-162322	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	408381	51.72	2.16	12	0.21	3639.00	87089.00	241000	20240102	-21.91	131000	20231005	43.66	241000	-21.91	20240102	169700	10.90	20240417	241000	-21.91	20240102	131000	43.66	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
104	20240612	100537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	-2200	5	-1.14	49837703700	258967	33.02	194900	195000	190300	250000	134900	192600	192448.08	23.78	0	-66191	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	413155	52.32	2.19	12	0.12	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
105	20240612	090538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194200	1600	2	0.83	11391490300	58640	7.48	194900	195000	192800	250000	134900	192600	194261.54	23.78	0	-10132	198400	195500	192100	189200	185800	196950	190650	2204	57400	1000	142520	100	1	216993223	421401	53.37	2.23	12	0.03	3639.00	87089.00	241000	20240102	-19.42	131000	20231005	48.24	241000	-19.42	20240102	169700	14.44	20240417	241000	-19.42	20240102	131000	48.24	20231005	0.88	N	068270	1000	2204 억	51597021	N	N	2788	N	N
106	20240610	160531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189500	-1600	5	-0.84	102166632700	537832	108.84	188500	192700	186600	248000	133800	191100	189957.54	23.74	0	-47100	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	411202	52.07	2.18	12	0.25	3639.00	87089.00	241000	20240102	-21.37	131000	20231005	44.66	241000	-21.37	20240102	169700	11.67	20240417	241000	-21.37	20240102	131000	44.66	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3120	N	N
107	20240610	150538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190600	-500	5	-0.26	90907966800	478513	96.84	188500	192700	186600	248000	133800	191100	189976.61	23.74	0	-50824	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	413589	52.38	2.19	12	0.22	3639.00	87089.00	241000	20240102	-20.91	131000	20231005	45.50	241000	-20.91	20240102	169700	12.32	20240417	241000	-20.91	20240102	131000	45.50	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
108	20240610	140533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	700	2	0.37	79300637500	417828	84.56	188500	192700	186600	248000	133800	191100	189787.82	23.74	0	-52550	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	416193	52.71	2.20	12	0.19	3639.00	87089.00	241000	20240102	-20.41	131000	20231005	46.41	241000	-20.41	20240102	169700	13.02	20240417	241000	-20.41	20240102	131000	46.41	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
109	20240610	130532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191400	300	2	0.16	61642448400	325899	65.95	188500	191800	186600	248000	133800	191100	189136.82	23.74	0	-49691	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	415325	52.60	2.20	12	0.15	3639.00	87089.00	241000	20240102	-20.58	131000	20231005	46.11	241000	-20.58	20240102	169700	12.79	20240417	241000	-20.58	20240102	131000	46.11	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
110	20240610	120533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191600	500	2	0.26	54182803900	286937	58.07	188500	191800	186600	248000	133800	191100	188819.77	23.74	0	-46730	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	415759	52.65	2.20	12	0.13	3639.00	87089.00	241000	20240102	-20.50	131000	20231005	46.26	241000	-20.50	20240102	169700	12.91	20240417	241000	-20.50	20240102	131000	46.26	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
111	20240610	110537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190900	-200	5	-0.10	43018557900	228608	46.26	188500	191000	186600	248000	133800	191100	188156.74	23.74	0	-41622	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	414240	52.46	2.19	12	0.11	3639.00	87089.00	241000	20240102	-20.79	131000	20231005	45.73	241000	-20.79	20240102	169700	12.49	20240417	241000	-20.79	20240102	131000	45.73	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
112	20240610	100532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187800	-3300	5	-1.73	30018801100	160043	32.39	188500	188700	186600	248000	133800	191100	187533.63	23.74	0	-41272	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	407513	51.61	2.16	12	0.07	3639.00	87089.00	241000	20240102	-22.07	131000	20231005	43.36	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	131000	43.36	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
113	20240610	090539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188000	-3100	5	-1.62	9953156000	52988	10.72	188500	188600	186900	248000	133800	191100	187742.76	23.74	0	-27840	194833	192966	190733	188866	186633	191850	187750	2204	56900	1000	141410	100	1	216993223	407947	51.66	2.16	12	0.02	3639.00	87089.00	241000	20240102	-21.99	131000	20231005	43.51	241000	-21.99	20240102	169700	10.78	20240417	241000	-21.99	20240102	131000	43.51	20231005	0.90	N	068270	1000	2204 억	51520738	N	N	3633	N	N
114	20240607	160550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	800	2	0.42	93687491300	491041	55.16	191800	192600	188500	247000	133300	190300	190793.08	23.73	0	11934	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	414674	52.51	2.19	12	0.23	3639.00	87089.00	241000	20240102	-20.71	131000	20231005	45.88	241000	-20.71	20240102	169700	12.61	20240417	241000	-20.71	20240102	131000	45.88	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	3633	N	N
115	20240607	150555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191000	700	2	0.37	84584040000	443397	49.81	191800	192600	188500	247000	133300	190300	190763.69	23.73	0	2051	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	414457	52.49	2.19	12	0.20	3639.00	87089.00	241000	20240102	-20.75	131000	20231005	45.80	241000	-20.75	20240102	169700	12.55	20240417	241000	-20.75	20240102	131000	45.80	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
116	20240607	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191300	1000	2	0.53	67907489000	356381	40.04	191800	192600	188500	247000	133300	190300	190547.45	23.73	0	-910	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	415108	52.57	2.20	12	0.16	3639.00	87089.00	241000	20240102	-20.62	131000	20231005	46.03	241000	-20.62	20240102	169700	12.73	20240417	241000	-20.62	20240102	131000	46.03	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
117	20240607	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190800	500	2	0.26	57412253100	301485	33.87	191800	192600	188500	247000	133300	190300	190431.55	23.73	0	-1356	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	414023	52.43	2.19	12	0.14	3639.00	87089.00	241000	20240102	-20.83	131000	20231005	45.65	241000	-20.83	20240102	169700	12.43	20240417	241000	-20.83	20240102	131000	45.65	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
118	20240607	120551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	100	2	0.05	49286638000	258835	29.08	191800	192600	188500	247000	133300	190300	190417.21	23.73	0	-10517	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	413155	52.32	2.19	12	0.12	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
119	20240607	110547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190700	400	2	0.21	42411436400	222817	25.03	191800	192600	188500	247000	133300	190300	190342.02	23.73	0	-12429	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	413806	52.40	2.19	12	0.10	3639.00	87089.00	241000	20240102	-20.87	131000	20231005	45.57	241000	-20.87	20240102	169700	12.37	20240417	241000	-20.87	20240102	131000	45.57	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
120	20240607	100550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189200	-1100	5	-0.58	31505049000	165368	18.58	191800	192600	188500	247000	133300	190300	190514.80	23.73	0	-12458	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	410551	51.99	2.17	12	0.08	3639.00	87089.00	241000	20240102	-21.49	131000	20231005	44.43	241000	-21.49	20240102	169700	11.49	20240417	241000	-21.49	20240102	131000	44.43	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
121	20240607	090549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	1800	2	0.95	6516403500	33935	3.81	191800	192600	191600	247000	133300	190300	192026.70	23.73	0	-1924	196100	193200	190700	187800	185300	194650	189250	2204	56700	1000	140820	100	1	216993223	416844	52.79	2.21	12	0.02	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	0.93	N	068270	1000	2204 억	51482818	N	N	2520	N	N
122	20240605	160549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190300	2200	2	1.17	169263168400	886692	68.67	189400	193600	188200	244500	131700	188100	190893.74	23.68	0	62292	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	412938	52.29	2.19	12	0.41	3639.00	87089.00	241000	20240102	-21.04	131000	20231005	45.27	241000	-21.04	20240102	169700	12.14	20240417	241000	-21.04	20240102	131000	45.27	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2520	N	N
123	20240605	150545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190700	2600	2	1.38	158025848700	827675	64.10	189400	193600	188200	244500	131700	188100	190927.47	23.68	0	62802	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	413806	52.40	2.19	12	0.38	3639.00	87089.00	241000	20240102	-20.87	131000	20231005	45.57	241000	-20.87	20240102	169700	12.37	20240417	241000	-20.87	20240102	131000	45.57	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
124	20240605	140547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	4600	2	2.45	137770119600	721909	55.91	189400	193600	188200	244500	131700	188100	190841.45	23.68	0	49182	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	418146	52.95	2.21	12	0.33	3639.00	87089.00	241000	20240102	-20.04	131000	20231005	47.10	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	131000	47.10	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
125	20240605	130548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	4800	2	2.55	122391879900	641779	49.70	189400	193600	188200	244500	131700	188100	190707.27	23.68	0	46924	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	418580	53.01	2.21	12	0.30	3639.00	87089.00	241000	20240102	-19.96	131000	20231005	47.25	241000	-19.96	20240102	169700	13.67	20240417	241000	-19.96	20240102	131000	47.25	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
126	20240605	120546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190800	2700	2	1.44	81089361700	426955	33.07	189400	190800	188200	244500	131700	188100	189924.91	23.68	0	-21836	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	414023	52.43	2.19	12	0.20	3639.00	87089.00	241000	20240102	-20.83	131000	20231005	45.65	241000	-20.83	20240102	169700	12.43	20240417	241000	-20.83	20240102	131000	45.65	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
127	20240605	110548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190300	2200	2	1.17	67290565900	354449	27.45	189400	190800	188200	244500	131700	188100	189845.63	23.68	0	-25013	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	412938	52.29	2.19	12	0.16	3639.00	87089.00	241000	20240102	-21.04	131000	20231005	45.27	241000	-21.04	20240102	169700	12.14	20240417	241000	-21.04	20240102	131000	45.27	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
128	20240605	100547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189700	1600	2	0.85	41912261300	220921	17.11	189400	190800	188200	244500	131700	188100	189716.17	23.68	0	-17689	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	411636	52.13	2.18	12	0.10	3639.00	87089.00	241000	20240102	-21.29	131000	20231005	44.81	241000	-21.29	20240102	169700	11.79	20240417	241000	-21.29	20240102	131000	44.81	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
129	20240605	090546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	200	2	0.11	11524991600	60754	4.71	189400	190800	188200	244500	131700	188100	189699.70	23.68	0	-16674	197300	192700	185300	180700	173300	195000	183000	2204	56400	1000	139190	100	1	216993223	408598	51.74	2.16	12	0.03	3639.00	87089.00	241000	20240102	-21.87	131000	20231005	43.74	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	131000	43.74	20231005	0.93	N	068270	1000	2204 억	51391840	N	N	2032	N	N
130	20240604	160542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	9100	2	5.08	239214425100	1284866	414.72	177900	189900	177900	232500	125300	179000	186177.70	23.72	0	-45600	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	408164	51.69	2.16	12	0.59	3639.00	87089.00	241000	20240102	-21.95	131000	20231005	43.59	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	131000	43.59	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	2032	N	N
131	20240604	150542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	9700	2	5.42	224640480700	1207425	389.72	177900	189900	177900	232500	125300	179000	186049.31	23.72	0	-45541	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	409466	51.85	2.17	12	0.56	3639.00	87089.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	131000	44.05	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
132	20240604	140544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187800	8800	2	4.92	176480417400	952536	307.45	177900	188000	177900	232500	125300	179000	185274.37	23.72	0	-13222	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	407513	51.61	2.16	12	0.44	3639.00	87089.00	241000	20240102	-22.07	131000	20231005	43.36	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	131000	43.36	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
133	20240604	130542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	8500	2	4.75	154346026900	834662	269.41	177900	187800	177900	232500	125300	179000	184920.50	23.72	0	2408	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	406862	51.53	2.15	12	0.38	3639.00	87089.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	169700	10.49	20240417	241000	-22.20	20240102	131000	43.13	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
134	20240604	120541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	8600	2	4.80	137187700400	742966	239.81	177900	187700	177900	232500	125300	179000	184648.81	23.72	0	-134	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	407079	51.55	2.15	12	0.34	3639.00	87089.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	131000	43.21	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
135	20240604	110538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	7800	2	4.36	103844239100	564698	182.27	177900	186800	177900	232500	125300	179000	183893.54	23.72	0	23124	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	405343	51.33	2.14	12	0.26	3639.00	87089.00	241000	20240102	-22.49	131000	20231005	42.60	241000	-22.49	20240102	169700	10.08	20240417	241000	-22.49	20240102	131000	42.60	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
136	20240604	100540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185100	6100	2	3.41	60886713700	333411	107.62	177900	185500	177900	232500	125300	179000	182617.75	23.72	0	28559	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	401654	50.87	2.13	12	0.15	3639.00	87089.00	241000	20240102	-23.20	131000	20231005	41.30	241000	-23.20	20240102	169700	9.07	20240417	241000	-23.20	20240102	131000	41.30	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
137	20240604	090541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	800	2	0.45	7057422100	39457	12.74	177900	180900	177900	232500	125300	179000	178863.57	23.72	0	-13434	182733	180866	178833	176966	174933	181800	177900	2204	53500	1000	132460	100	1	216993223	390154	49.41	2.06	12	0.02	3639.00	87089.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	169700	5.95	20240417	241000	-25.39	20240102	131000	37.25	20231005	0.92	N	068270	1000	2204 억	51465646	N	N	26	N	N
138	20240603	160535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179000	2800	2	1.59	55055586300	307245	34.80	177200	180700	176800	229000	123400	176200	179192.36	23.71	0	24543	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	388418	49.19	2.06	12	0.14	3639.00	87089.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	169700	5.48	20240417	241000	-25.73	20240102	131000	36.64	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	26	N	N
139	20240603	150537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	2700	2	1.53	48232052200	269105	30.48	177200	180700	176800	229000	123400	176200	179231.71	23.71	0	18830	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	388201	49.16	2.05	12	0.12	3639.00	87089.00	241000	20240102	-25.77	131000	20231005	36.56	241000	-25.77	20240102	169700	5.42	20240417	241000	-25.77	20240102	131000	36.56	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
140	20240603	140533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179000	2800	2	1.59	42282292200	235903	26.72	177200	180700	176800	229000	123400	176200	179236.34	23.71	0	17985	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	388418	49.19	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	169700	5.48	20240417	241000	-25.73	20240102	131000	36.64	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
141	20240603	130534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179300	3100	2	1.76	38194937500	213107	24.14	177200	180700	176800	229000	123400	176200	179229.38	23.71	0	21232	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	389069	49.27	2.06	12	0.10	3639.00	87089.00	241000	20240102	-25.60	131000	20231005	36.87	241000	-25.60	20240102	169700	5.66	20240417	241000	-25.60	20240102	131000	36.87	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
142	20240603	120535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	2900	2	1.65	34964174000	195108	22.10	177200	180700	176800	229000	123400	176200	179204.70	23.71	0	19110	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	388635	49.22	2.06	12	0.09	3639.00	87089.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	169700	5.54	20240417	241000	-25.68	20240102	131000	36.72	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
143	20240603	110532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	3300	2	1.87	31154161400	173860	19.69	177200	180700	176800	229000	123400	176200	179191.63	23.71	0	18466	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	389503	49.33	2.06	12	0.08	3639.00	87089.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	169700	5.77	20240417	241000	-25.52	20240102	131000	37.02	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
144	20240603	100529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	3300	2	1.87	22496500200	125613	14.23	177200	180700	176800	229000	123400	176200	179094.46	23.71	0	20463	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	389503	49.33	2.06	12	0.06	3639.00	87089.00	241000	20240102	-25.52	131000	20231005	37.02	241000	-25.52	20240102	169700	5.77	20240417	241000	-25.52	20240102	131000	37.02	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N
145	20240603	090529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	2100	2	1.19	3233228800	18230	2.06	177200	178300	176800	229000	123400	176200	177359.62	23.71	0	-1062	184000	180100	178100	174200	172200	179100	173200	2204	52800	1000	130380	100	1	216993223	386899	49.00	2.05	12	0.01	3639.00	87089.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	169700	5.07	20240417	241000	-26.02	20240102	131000	36.11	20231005	0.92	N	068270	1000	2204 억	51455883	N	N	531	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History