KissMeData/207940/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	161003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-5000	5	-0.68	45277624000	62341	126.73	732000	734000	724000	951000	513000	732000	726289.44	12.04	0	-7859	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	517435	60.33	5.26	12	0.09	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	721000	0.83	20240530	880000	-17.39	20240318	668000	8.83	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	154	N	N
3	20240628	151016	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	34553672000	47587	96.74	732000	734000	724000	951000	513000	732000	726115.79	12.04	0	-8045	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	516723	60.24	5.26	12	0.07	12051.00	138119.00	880000	20240318	-17.50	668000	20231004	8.68	880000	-17.50	20240318	721000	0.69	20240530	880000	-17.50	20240318	668000	8.68	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
4	20240628	141015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-7000	5	-0.96	25185298000	34672	70.48	732000	734000	724000	951000	513000	732000	726387.23	12.04	0	-9304	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	516012	60.16	5.25	12	0.05	12051.00	138119.00	880000	20240318	-17.61	668000	20231004	8.53	880000	-17.61	20240318	721000	0.55	20240530	880000	-17.61	20240318	668000	8.53	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
5	20240628	131014	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	17078986000	23491	47.75	732000	734000	725000	951000	513000	732000	727043.80	12.04	0	-9052	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	516723	60.24	5.26	12	0.03	12051.00	138119.00	880000	20240318	-17.50	668000	20231004	8.68	880000	-17.50	20240318	721000	0.69	20240530	880000	-17.50	20240318	668000	8.68	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
6	20240628	121012	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	14059088000	19331	39.30	732000	734000	725000	951000	513000	732000	727281.98	12.04	0	-7258	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	516723	60.24	5.26	12	0.03	12051.00	138119.00	880000	20240318	-17.50	668000	20231004	8.68	880000	-17.50	20240318	721000	0.69	20240530	880000	-17.50	20240318	668000	8.68	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
7	20240628	110956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	10329770000	14194	28.85	732000	734000	725000	951000	513000	732000	727756.09	12.04	0	-5267	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	516723	60.24	5.26	12	0.02	12051.00	138119.00	880000	20240318	-17.50	668000	20231004	8.68	880000	-17.50	20240318	721000	0.69	20240530	880000	-17.50	20240318	668000	8.68	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
8	20240628	100952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	5711778000	7833	15.92	732000	734000	727000	951000	513000	732000	729194.18	12.04	0	-3258	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	518147	60.41	5.27	12	0.01	12051.00	138119.00	880000	20240318	-17.27	668000	20231004	8.98	880000	-17.27	20240318	721000	0.97	20240530	880000	-17.27	20240318	668000	8.98	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
9	20240628	090955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	1332717000	1822	3.70	732000	734000	729000	951000	513000	732000	731458.29	12.04	0	-757	740000	736000	729000	725000	718000	738000	727000	1779	219000	2500	570960	1000	1	71174000	519570	60.58	5.29	12	0.00	12051.00	138119.00	880000	20240318	-17.05	668000	20231004	9.28	880000	-17.05	20240318	721000	1.25	20240530	880000	-17.05	20240318	668000	9.28	20231004	0.08	N	207940	2500	1779 억	8569527	N	N	460	N	N
10	20240627	160947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	3000	2	0.41	35721019000	49095	76.68	725000	733000	722000	947000	511000	729000	727586.52	12.02	0	2205	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	520994	60.74	5.30	12	0.07	12051.00	138119.00	880000	20240318	-16.82	668000	20231004	9.58	880000	-16.82	20240318	721000	1.53	20240530	880000	-16.82	20240318	668000	9.58	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	460	N	N
11	20240627	150954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	1000	2	0.14	32305850000	44427	69.39	725000	733000	722000	947000	511000	729000	727165.76	12.02	0	760	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	519570	60.58	5.29	12	0.06	12051.00	138119.00	880000	20240318	-17.05	668000	20231004	9.28	880000	-17.05	20240318	721000	1.25	20240530	880000	-17.05	20240318	668000	9.28	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
12	20240627	140951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	1000	2	0.14	27715515000	38139	59.57	725000	733000	722000	947000	511000	729000	726695.60	12.02	0	-279	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	519570	60.58	5.29	12	0.05	12051.00	138119.00	880000	20240318	-17.05	668000	20231004	9.28	880000	-17.05	20240318	721000	1.25	20240530	880000	-17.05	20240318	668000	9.28	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
13	20240627	130951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	2000	2	0.27	23389274000	32219	50.32	725000	731000	722000	947000	511000	729000	725943.67	12.02	0	-1860	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	520282	60.66	5.29	12	0.05	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
14	20240627	120954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-2000	5	-0.27	20404973000	28122	43.93	725000	731000	722000	947000	511000	729000	725583.78	12.02	0	-2505	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	517435	60.33	5.26	12	0.04	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	721000	0.83	20240530	880000	-17.39	20240318	668000	8.83	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
15	20240627	110953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-2000	5	-0.27	18219570000	25117	39.23	725000	731000	722000	947000	511000	729000	725383.52	12.02	0	-2501	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	517435	60.33	5.26	12	0.04	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	721000	0.83	20240530	880000	-17.39	20240318	668000	8.83	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
16	20240627	100953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-2000	5	-0.27	13324324000	18389	28.72	725000	729000	722000	947000	511000	729000	724573.76	12.02	0	-3097	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	517435	60.33	5.26	12	0.03	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	721000	0.83	20240530	880000	-17.39	20240318	668000	8.83	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
17	20240627	090952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-5000	5	-0.69	4699947000	6482	10.12	725000	729000	723000	947000	511000	729000	725057.82	12.02	0	-2463	743000	736000	732000	725000	721000	734000	723000	1779	218000	2500	568620	1000	1	71174000	515300	60.08	5.24	12	0.01	12051.00	138119.00	880000	20240318	-17.73	668000	20231004	8.38	880000	-17.73	20240318	721000	0.42	20240530	880000	-17.73	20240318	668000	8.38	20231004	0.08	N	207940	2500	1779 억	8556653	N	N	513	N	N
18	20240626	160948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-9000	5	-1.22	46237134000	63299	149.49	738000	739000	728000	959000	517000	738000	730456.32	12.03	0	-5203	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	518858	60.49	5.28	12	0.09	12051.00	138119.00	880000	20240318	-17.16	668000	20231004	9.13	880000	-17.16	20240318	721000	1.11	20240530	880000	-17.16	20240318	668000	9.13	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	513	N	N
19	20240626	150953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-10000	5	-1.36	40803185000	55843	131.89	738000	739000	728000	959000	517000	738000	730676.81	12.03	0	-3884	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	518147	60.41	5.27	12	0.08	12051.00	138119.00	880000	20240318	-17.27	668000	20231004	8.98	880000	-17.27	20240318	721000	0.97	20240530	880000	-17.27	20240318	668000	8.98	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
20	20240626	140949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-8000	5	-1.08	32168737000	43996	103.91	738000	739000	729000	959000	517000	738000	731174.13	12.03	0	-893	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	519570	60.58	5.29	12	0.06	12051.00	138119.00	880000	20240318	-17.05	668000	20231004	9.28	880000	-17.05	20240318	721000	1.25	20240530	880000	-17.05	20240318	668000	9.28	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
21	20240626	130951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-7000	5	-0.95	24992667000	34164	80.69	738000	739000	730000	959000	517000	738000	731549.79	12.03	0	-701	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	520282	60.66	5.29	12	0.05	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
22	20240626	120950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-7000	5	-0.95	21525738000	29421	69.48	738000	739000	730000	959000	517000	738000	731645.36	12.03	0	-1479	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	520282	60.66	5.29	12	0.04	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
23	20240626	110951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-8000	5	-1.08	15707524000	21460	50.68	738000	739000	730000	959000	517000	738000	731944.27	12.03	0	-1834	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	519570	60.58	5.29	12	0.03	12051.00	138119.00	880000	20240318	-17.05	668000	20231004	9.28	880000	-17.05	20240318	721000	1.25	20240530	880000	-17.05	20240318	668000	9.28	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
24	20240626	100949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-7000	5	-0.95	10738246000	14658	34.62	738000	739000	730000	959000	517000	738000	732586.03	12.03	0	-1253	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	520282	60.66	5.29	12	0.02	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
25	20240626	090951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-4000	5	-0.54	2753257000	3743	8.84	738000	739000	732000	959000	517000	738000	735574.94	12.03	0	-771	744666	741332	736666	733332	728666	739000	731000	1779	221000	2500	575640	1000	1	71174000	522417	60.91	5.31	12	0.01	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8564430	N	N	492	N	N
26	20240625	160948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	738000	4000	2	0.54	26648197000	36214	78.84	740000	740000	732000	954000	514000	734000	735847.85	11.93	22	-3310	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	525264	61.24	5.34	12	0.05	12051.00	138119.00	880000	20240318	-16.14	668000	20231004	10.48	880000	-16.14	20240318	721000	2.36	20240530	880000	-16.14	20240318	668000	10.48	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	492	N	N
27	20240625	150946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	6000	2	0.82	23032638000	31317	68.18	740000	740000	732000	954000	514000	734000	735467.67	11.93	22	-3733	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	526688	61.41	5.36	12	0.04	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
28	20240625	140949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	0	3	0.00	16955663000	23065	50.21	740000	740000	732000	954000	514000	734000	735125.31	11.93	22	-4568	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	522417	60.91	5.31	12	0.03	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
29	20240625	130950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	0	3	0.00	14857270000	20204	43.98	740000	740000	732000	954000	514000	734000	735362.93	11.93	22	-4228	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	522417	60.91	5.31	12	0.03	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
30	20240625	120952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	-1000	5	-0.14	12595675000	17118	37.26	740000	740000	732000	954000	514000	734000	735814.85	11.93	22	-3783	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	521705	60.82	5.31	12	0.02	12051.00	138119.00	880000	20240318	-16.70	668000	20231004	9.73	880000	-16.70	20240318	721000	1.66	20240530	880000	-16.70	20240318	668000	9.73	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
31	20240625	110950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	2000	2	0.27	9247498000	12558	27.34	740000	740000	734000	954000	514000	734000	736383.40	11.93	22	-3167	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	523841	61.07	5.33	12	0.02	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
32	20240625	100948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	2000	2	0.27	6968264000	9460	20.59	740000	740000	734000	954000	514000	734000	736603.51	11.93	22	-2514	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	523841	61.07	5.33	12	0.01	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
33	20240625	090948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	2000	2	0.27	2521845000	3418	7.44	740000	740000	734000	954000	514000	734000	737815.28	11.93	22	-585	752666	743332	738666	729332	724666	741000	727000	1779	220000	2500	572520	1000	1	71174000	523841	61.07	5.33	12	0.00	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8490281	N	N	314	N	N
34	20240624	160945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-16000	5	-2.13	33828252000	45813	73.94	747000	748000	734000	975000	525000	750000	738399.09	11.95	0	-11567	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	522417	60.91	5.31	12	0.06	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	314	N	N
35	20240624	150945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	-15000	5	-2.00	29469895000	39879	64.37	747000	748000	735000	975000	525000	750000	738981.42	11.95	0	-10164	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	523129	60.99	5.32	12	0.06	12051.00	138119.00	880000	20240318	-16.48	668000	20231004	10.03	880000	-16.48	20240318	721000	1.94	20240530	880000	-16.48	20240318	668000	10.03	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
36	20240624	140946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	737000	-13000	5	-1.73	22639290000	30594	49.38	747000	748000	736000	975000	525000	750000	739989.54	11.95	0	-9221	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	524552	61.16	5.34	12	0.04	12051.00	138119.00	880000	20240318	-16.25	668000	20231004	10.33	880000	-16.25	20240318	721000	2.22	20240530	880000	-16.25	20240318	668000	10.33	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
37	20240624	130944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	-10000	5	-1.33	14841314000	20029	32.33	747000	748000	738000	975000	525000	750000	740989.01	11.95	0	-5313	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	526688	61.41	5.36	12	0.03	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
38	20240624	120945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	738000	-12000	5	-1.60	13484215000	18193	29.36	747000	748000	738000	975000	525000	750000	741173.58	11.95	0	-4943	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	525264	61.24	5.34	12	0.03	12051.00	138119.00	880000	20240318	-16.14	668000	20231004	10.48	880000	-16.14	20240318	721000	2.36	20240530	880000	-16.14	20240318	668000	10.48	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
39	20240624	110948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	-10000	5	-1.33	11670000000	15739	25.40	747000	748000	738000	975000	525000	750000	741467.52	11.95	0	-4632	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	526688	61.41	5.36	12	0.02	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
40	20240624	100946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	-11000	5	-1.47	8433536000	11361	18.34	747000	748000	739000	975000	525000	750000	742320.01	11.95	0	-4434	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	525976	61.32	5.35	12	0.02	12051.00	138119.00	880000	20240318	-16.02	668000	20231004	10.63	880000	-16.02	20240318	721000	2.50	20240530	880000	-16.02	20240318	668000	10.63	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
41	20240624	090945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	-8000	5	-1.07	2473840000	3327	5.37	747000	748000	741000	975000	525000	750000	743555.09	11.95	0	-1432	759333	754666	746333	741666	733333	757000	744000	1779	225000	2500	585000	1000	1	71174000	528111	61.57	5.37	12	0.00	12051.00	138119.00	880000	20240318	-15.68	668000	20231004	11.08	880000	-15.68	20240318	721000	2.91	20240530	880000	-15.68	20240318	668000	11.08	20231004	0.08	N	207940	2500	1779 억	8504971	N	N	361	N	N
42	20240621	160914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	3000	2	0.40	43306339000	58143	175.21	747000	751000	738000	971000	523000	747000	744815.49	11.92	0	-4005	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	533805	62.24	5.43	12	0.08	12051.00	138119.00	880000	20240318	-14.77	668000	20231004	12.28	880000	-14.77	20240318	721000	4.02	20240530	880000	-14.77	20240318	668000	12.28	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	361	N	N
43	20240621	150914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	-3000	5	-0.40	28826696000	38816	116.97	747000	751000	738000	971000	523000	747000	742647.82	11.92	0	-4462	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	529535	61.74	5.39	12	0.05	12051.00	138119.00	880000	20240318	-15.45	668000	20231004	11.38	880000	-15.45	20240318	721000	3.19	20240530	880000	-15.45	20240318	668000	11.38	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
44	20240621	140913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	-3000	5	-0.40	22002934000	29637	89.31	747000	751000	738000	971000	523000	747000	742411.56	11.92	0	-6612	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	529535	61.74	5.39	12	0.04	12051.00	138119.00	880000	20240318	-15.45	668000	20231004	11.38	880000	-15.45	20240318	721000	3.19	20240530	880000	-15.45	20240318	668000	11.38	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
45	20240621	130914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	-8000	5	-1.07	18684216000	25153	75.80	747000	751000	738000	971000	523000	747000	742819.57	11.92	0	-6606	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	525976	61.32	5.35	12	0.04	12051.00	138119.00	880000	20240318	-16.02	668000	20231004	10.63	880000	-16.02	20240318	721000	2.50	20240530	880000	-16.02	20240318	668000	10.63	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
46	20240621	120917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	-7000	5	-0.94	14444582000	19418	58.51	747000	751000	740000	971000	523000	747000	743872.99	11.92	0	-3729	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	526688	61.41	5.36	12	0.03	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
47	20240621	110914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	-7000	5	-0.94	10921726000	14661	44.18	747000	751000	740000	971000	523000	747000	744948.44	11.92	0	-2558	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	526688	61.41	5.36	12	0.02	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
48	20240621	100911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	745000	-2000	5	-0.27	6797646000	9105	27.44	747000	751000	743000	971000	523000	747000	746583.03	11.92	0	-374	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	530246	61.82	5.39	12	0.01	12051.00	138119.00	880000	20240318	-15.34	668000	20231004	11.53	880000	-15.34	20240318	721000	3.33	20240530	880000	-15.34	20240318	668000	11.53	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
49	20240621	090917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	1000	2	0.13	819717000	1096	3.30	747000	751000	747000	971000	523000	747000	747932.28	11.92	0	-163	759000	753000	750000	744000	741000	751500	742500	1779	224000	2500	582660	1000	1	71174000	532382	62.07	5.42	12	0.00	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.08	N	207940	2500	1779 억	8485723	N	N	295	N	N
50	20240620	160909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-8000	5	-1.06	21813716000	29109	52.32	753000	756000	747000	981000	529000	755000	749385.14	11.94	0	-6100	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	531670	61.99	5.41	12	0.04	12051.00	138119.00	880000	20240318	-15.11	668000	20231004	11.83	880000	-15.11	20240318	721000	3.61	20240530	880000	-15.11	20240318	668000	11.83	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	295	N	N
51	20240620	150911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-7000	5	-0.93	17264919000	23024	41.38	753000	756000	748000	981000	529000	755000	749866.18	11.94	0	-4403	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	532382	62.07	5.42	12	0.03	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
52	20240620	140911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-7000	5	-0.93	13609481000	18147	32.62	753000	756000	748000	981000	529000	755000	749957.62	11.94	0	-4518	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	532382	62.07	5.42	12	0.03	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
53	20240620	130911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-7000	5	-0.93	11208672000	14942	26.85	753000	756000	748000	981000	529000	755000	750145.36	11.94	0	-4113	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	532382	62.07	5.42	12	0.02	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
54	20240620	120910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-6000	5	-0.79	9912926000	13211	23.74	753000	756000	748000	981000	529000	755000	750353.95	11.94	0	-3720	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	533093	62.15	5.42	12	0.02	12051.00	138119.00	880000	20240318	-14.89	668000	20231004	12.13	880000	-14.89	20240318	721000	3.88	20240530	880000	-14.89	20240318	668000	12.13	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
55	20240620	110912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-5000	5	-0.66	8223784000	10956	19.69	753000	756000	748000	981000	529000	755000	750619.20	11.94	0	-3237	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	533805	62.24	5.43	12	0.02	12051.00	138119.00	880000	20240318	-14.77	668000	20231004	12.28	880000	-14.77	20240318	721000	4.02	20240530	880000	-14.77	20240318	668000	12.28	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
56	20240620	100910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	-4000	5	-0.53	5171785000	6885	12.37	753000	756000	748000	981000	529000	755000	751167.03	11.94	0	-1134	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	534517	62.32	5.44	12	0.01	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	721000	4.16	20240530	880000	-14.66	20240318	668000	12.43	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
57	20240620	090916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	-3000	5	-0.40	1558135000	2069	3.72	753000	756000	750000	981000	529000	755000	753086.03	11.94	0	-669	765000	760000	751000	746000	737000	762500	748500	1779	226000	2500	588900	1000	1	71174000	535228	62.40	5.44	12	0.00	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	721000	4.30	20240530	880000	-14.55	20240318	668000	12.57	20231004	0.09	N	207940	2500	1779 억	8496738	N	N	315	N	N
58	20240619	160906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	15000	2	2.03	41674656000	55463	119.75	746000	756000	742000	962000	518000	740000	751394.46	11.92	0	-2070	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	537364	62.65	5.47	12	0.08	12051.00	138119.00	880000	20240318	-14.20	668000	20231004	13.02	880000	-14.20	20240318	721000	4.72	20240530	880000	-14.20	20240318	668000	13.02	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	312	N	N
59	20240619	150906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	13000	2	1.76	36414556000	48492	104.70	746000	756000	742000	962000	518000	740000	750939.45	11.92	0	-1792	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	535940	62.48	5.45	12	0.07	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
60	20240619	140913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	12000	2	1.62	30228555000	40276	86.96	746000	756000	742000	962000	518000	740000	750535.18	11.92	0	-1738	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	535228	62.40	5.44	12	0.06	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	721000	4.30	20240530	880000	-14.55	20240318	668000	12.57	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
61	20240619	130902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	11000	2	1.49	26784054000	35691	77.06	746000	756000	742000	962000	518000	740000	750442.80	11.92	0	-1745	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	534517	62.32	5.44	12	0.05	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	721000	4.16	20240530	880000	-14.66	20240318	668000	12.43	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
62	20240619	120905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	11000	2	1.49	23761299000	31668	68.38	746000	756000	742000	962000	518000	740000	750325.22	11.92	0	-325	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	534517	62.32	5.44	12	0.04	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	721000	4.16	20240530	880000	-14.66	20240318	668000	12.43	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
63	20240619	110908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	9000	2	1.22	20328909000	27091	58.49	746000	756000	742000	962000	518000	740000	750393.45	11.92	0	665	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	533093	62.15	5.42	12	0.04	12051.00	138119.00	880000	20240318	-14.89	668000	20231004	12.13	880000	-14.89	20240318	721000	3.88	20240530	880000	-14.89	20240318	668000	12.13	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
64	20240619	100909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	9000	2	1.22	17658463000	23524	50.79	746000	756000	742000	962000	518000	740000	750657.33	11.92	0	1554	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	533093	62.15	5.42	12	0.03	12051.00	138119.00	880000	20240318	-14.89	668000	20231004	12.13	880000	-14.89	20240318	721000	3.88	20240530	880000	-14.89	20240318	668000	12.13	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
65	20240619	090914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	7000	2	0.95	2542255000	3413	7.37	746000	748000	742000	962000	518000	740000	744874.01	11.92	0	-136	750000	745000	739000	734000	728000	747500	736500	1779	222000	2500	577200	1000	1	71174000	531670	61.99	5.41	12	0.00	12051.00	138119.00	880000	20240318	-15.11	668000	20231004	11.83	880000	-15.11	20240318	721000	3.61	20240530	880000	-15.11	20240318	668000	11.83	20231004	0.08	N	207940	2500	1779 억	8485189	N	N	265	N	N
66	20240618	160902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	4000	2	0.54	34174997000	46202	123.37	739000	744000	733000	956000	516000	736000	739686.13	11.91	0	-1201	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	526688	61.41	5.36	12	0.06	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	265	N	N
67	20240618	150901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	741000	5000	2	0.68	30157917000	40777	108.89	739000	744000	733000	956000	516000	736000	739581.55	11.91	0	-291	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	527399	61.49	5.36	12	0.06	12051.00	138119.00	880000	20240318	-15.80	668000	20231004	10.93	880000	-15.80	20240318	721000	2.77	20240530	880000	-15.80	20240318	668000	10.93	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
68	20240618	140904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	6000	2	0.82	24329947000	32922	87.91	739000	744000	733000	956000	516000	736000	739017.89	11.91	0	840	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	528111	61.57	5.37	12	0.05	12051.00	138119.00	880000	20240318	-15.68	668000	20231004	11.08	880000	-15.68	20240318	721000	2.91	20240530	880000	-15.68	20240318	668000	11.08	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
69	20240618	130906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	4000	2	0.54	18516082000	25085	66.98	739000	743000	733000	956000	516000	736000	738133.63	11.91	0	212	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	526688	61.41	5.36	12	0.04	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
70	20240618	120904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	741000	5000	2	0.68	15060930000	20424	54.54	739000	742000	733000	956000	516000	736000	737413.34	11.91	0	117	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	527399	61.49	5.36	12	0.03	12051.00	138119.00	880000	20240318	-15.80	668000	20231004	10.93	880000	-15.80	20240318	721000	2.77	20240530	880000	-15.80	20240318	668000	10.93	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
71	20240618	110903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	4000	2	0.54	11716501000	15911	42.49	739000	742000	733000	956000	516000	736000	736377.41	11.91	0	-197	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	526688	61.41	5.36	12	0.02	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
72	20240618	100901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	-3000	5	-0.41	8026784000	10903	29.11	739000	742000	733000	956000	516000	736000	736199.58	11.91	0	-293	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	521705	60.82	5.31	12	0.02	12051.00	138119.00	880000	20240318	-16.70	668000	20231004	9.73	880000	-16.70	20240318	721000	1.66	20240530	880000	-16.70	20240318	668000	9.73	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
73	20240618	090911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	4000	2	0.54	2236590000	3026	8.08	739000	742000	737000	956000	516000	736000	739124.26	11.91	0	348	741333	738666	734333	731666	727333	740000	733000	1779	220000	2500	574080	1000	1	71174000	526688	61.41	5.36	12	0.00	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.09	N	207940	2500	1779 억	8475204	N	N	469	N	N
74	20240617	160856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-1000	5	-0.14	27306583000	37286	72.75	735000	737000	730000	958000	516000	737000	732349.83	11.91	0	-8298	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	523841	61.07	5.33	12	0.05	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	469	N	N
75	20240617	150903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-3000	5	-0.41	22993771000	31422	61.31	735000	736000	730000	958000	516000	737000	731772.83	11.91	0	-7701	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	522417	60.91	5.31	12	0.04	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
76	20240617	140854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	-5000	5	-0.68	19707144000	26934	52.55	735000	736000	730000	958000	516000	737000	731682.58	11.91	0	-7576	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520994	60.74	5.30	12	0.04	12051.00	138119.00	880000	20240318	-16.82	668000	20231004	9.58	880000	-16.82	20240318	721000	1.53	20240530	880000	-16.82	20240318	668000	9.58	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
77	20240617	130853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-6000	5	-0.81	17915939000	24485	47.77	735000	736000	730000	958000	516000	737000	731710.59	11.91	0	-6984	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520282	60.66	5.29	12	0.03	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
78	20240617	120854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-6000	5	-0.81	15539934000	21237	41.44	735000	736000	730000	958000	516000	737000	731738.42	11.91	0	-5917	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520282	60.66	5.29	12	0.03	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
79	20240617	110847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-6000	5	-0.81	13455619000	18388	35.88	735000	736000	730000	958000	516000	737000	731760.59	11.91	0	-5007	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520282	60.66	5.29	12	0.03	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
80	20240617	100848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	-5000	5	-0.68	8891425000	12147	23.70	735000	736000	730000	958000	516000	737000	731984.85	11.91	0	-3099	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520994	60.74	5.30	12	0.02	12051.00	138119.00	880000	20240318	-16.82	668000	20231004	9.58	880000	-16.82	20240318	721000	1.53	20240530	880000	-16.82	20240318	668000	9.58	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
81	20240617	090852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-6000	5	-0.81	2355289000	3214	6.27	735000	736000	731000	958000	516000	737000	732820.42	11.91	0	-1362	742333	739666	736333	733666	730333	741000	735000	1779	221000	2500	574860	1000	1	71174000	520282	60.66	5.29	12	0.00	12051.00	138119.00	880000	20240318	-16.93	668000	20231004	9.43	880000	-16.93	20240318	721000	1.39	20240530	880000	-16.93	20240318	668000	9.43	20231004	0.08	N	207940	2500	1779 억	8474285	N	N	1122	N	N
82	20240614	160735	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	737000	1000	2	0.14	37606651000	51153	53.51	736000	739000	733000	956000	516000	736000	735176.10	11.89	0	-5566	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	524552	61.16	5.34	12	0.07	12051.00	138119.00	880000	20240318	-16.25	668000	20231004	10.33	880000	-16.25	20240318	721000	2.22	20240530	880000	-16.25	20240318	668000	10.33	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	1122	N	N
83	20240614	150738	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	-1000	5	-0.14	31585558000	42977	44.96	736000	739000	733000	956000	516000	736000	734939.49	11.89	0	-4333	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	523129	60.99	5.32	12	0.06	12051.00	138119.00	880000	20240318	-16.48	668000	20231004	10.03	880000	-16.48	20240318	721000	1.94	20240530	880000	-16.48	20240318	668000	10.03	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
84	20240614	140737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	0	3	0.00	25872594000	35207	36.83	736000	739000	733000	956000	516000	736000	734868.81	11.89	0	-3555	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	523841	61.07	5.33	12	0.05	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
85	20240614	130740	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	-1000	5	-0.14	21766025000	29622	30.99	736000	739000	733000	956000	516000	736000	734790.10	11.89	0	-3469	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	523129	60.99	5.32	12	0.04	12051.00	138119.00	880000	20240318	-16.48	668000	20231004	10.03	880000	-16.48	20240318	721000	1.94	20240530	880000	-16.48	20240318	668000	10.03	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
86	20240614	120741	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-2000	5	-0.27	18631258000	25357	26.52	736000	739000	733000	956000	516000	736000	734755.03	11.89	0	-2775	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	522417	60.91	5.31	12	0.04	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
87	20240614	110839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-2000	5	-0.27	15186287000	20661	21.61	736000	739000	733000	956000	516000	736000	735019.03	11.89	0	-1794	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	522417	60.91	5.31	12	0.03	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
88	20240614	100837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	0	3	0.00	10320637000	14037	14.68	736000	739000	733000	956000	516000	736000	735241.97	11.89	0	-871	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	523841	61.07	5.33	12	0.02	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
89	20240614	090842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-2000	5	-0.27	3375970000	4592	4.80	736000	738000	733000	956000	516000	736000	735174.32	11.89	0	-1890	761333	748666	742333	729666	723333	745500	726500	1779	220000	2500	574080	1000	1	71174000	522417	60.91	5.31	12	0.01	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8461797	N	N	320	N	N
90	20240613	160829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-6000	5	-0.81	69720581000	93963	157.22	743000	755000	736000	964000	520000	742000	742034.18	11.88	0	-8426	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	523841	61.07	5.33	12	0.13	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	319	N	N
91	20240613	150844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-6000	5	-0.81	49766014000	66859	111.87	743000	755000	736000	964000	520000	742000	744345.06	11.88	0	-7869	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	523841	61.07	5.33	12	0.09	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
92	20240613	140835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	-3000	5	-0.40	39141891000	52455	87.77	743000	755000	739000	964000	520000	742000	746204.64	11.88	0	-1782	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	525976	61.32	5.35	12	0.07	12051.00	138119.00	880000	20240318	-16.02	668000	20231004	10.63	880000	-16.02	20240318	721000	2.50	20240530	880000	-16.02	20240318	668000	10.63	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
93	20240613	130834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	741000	-1000	5	-0.13	32915256000	44044	73.69	743000	755000	741000	964000	520000	742000	747334.55	11.88	0	1145	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	527399	61.49	5.36	12	0.06	12051.00	138119.00	880000	20240318	-15.80	668000	20231004	10.93	880000	-15.80	20240318	721000	2.77	20240530	880000	-15.80	20240318	668000	10.93	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
94	20240613	120836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	0	3	0.00	28234664000	37736	63.14	743000	755000	742000	964000	520000	742000	748226.33	11.88	0	2242	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	528111	61.57	5.37	12	0.05	12051.00	138119.00	880000	20240318	-15.68	668000	20231004	11.08	880000	-15.68	20240318	721000	2.91	20240530	880000	-15.68	20240318	668000	11.08	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
95	20240613	110829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	745000	3000	2	0.40	23292517000	31091	52.02	743000	755000	742000	964000	520000	742000	749187.36	11.88	0	3647	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	530246	61.82	5.39	12	0.04	12051.00	138119.00	880000	20240318	-15.34	668000	20231004	11.53	880000	-15.34	20240318	721000	3.33	20240530	880000	-15.34	20240318	668000	11.53	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
96	20240613	100828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	11000	2	1.48	16224038000	21656	36.23	743000	755000	742000	964000	520000	742000	749192.16	11.88	0	4006	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	535940	62.48	5.45	12	0.03	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
97	20240613	090838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	2000	2	0.27	4534186000	6089	10.19	743000	749000	742000	964000	520000	742000	744680.61	11.88	0	-452	756666	749332	742666	735332	728666	753000	739000	1779	222000	2500	578760	1000	1	71174000	529535	61.74	5.39	12	0.01	12051.00	138119.00	880000	20240318	-15.45	668000	20231004	11.38	880000	-15.45	20240318	721000	3.19	20240530	880000	-15.45	20240318	668000	11.38	20231004	0.09	N	207940	2500	1779 억	8454719	N	N	132	N	N
98	20240612	160822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	2000	2	0.27	44402028000	59637	123.39	741000	750000	736000	962000	518000	740000	744542.26	11.88	0	2349	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	528111	61.57	5.37	12	0.08	12051.00	138119.00	880000	20240318	-15.68	668000	20231004	11.08	880000	-15.68	20240318	721000	2.91	20240530	880000	-15.68	20240318	668000	11.08	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	132	N	N
99	20240612	150833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	4000	2	0.54	38874283000	52204	108.01	741000	750000	736000	962000	518000	740000	744661.00	11.88	0	2079	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	529535	61.74	5.39	12	0.07	12051.00	138119.00	880000	20240318	-15.45	668000	20231004	11.38	880000	-15.45	20240318	721000	3.19	20240530	880000	-15.45	20240318	668000	11.38	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
100	20240612	140825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	-1000	5	-0.14	28636850000	38390	79.43	741000	750000	739000	962000	518000	740000	745945.56	11.88	0	1127	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	525976	61.32	5.35	12	0.05	12051.00	138119.00	880000	20240318	-16.02	668000	20231004	10.63	880000	-16.02	20240318	721000	2.50	20240530	880000	-16.02	20240318	668000	10.63	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
101	20240612	130828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	8000	2	1.08	21025631000	28176	58.30	741000	750000	741000	962000	518000	740000	746224.84	11.88	0	424	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	532382	62.07	5.42	12	0.04	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
102	20240612	120825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	8000	2	1.08	16271203000	21827	45.16	741000	750000	741000	962000	518000	740000	745462.18	11.88	0	-1256	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	532382	62.07	5.42	12	0.03	12051.00	138119.00	880000	20240318	-15.00	668000	20231004	11.98	880000	-15.00	20240318	721000	3.74	20240530	880000	-15.00	20240318	668000	11.98	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
103	20240612	110825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	6000	2	0.81	12058100000	16184	33.49	741000	750000	741000	962000	518000	740000	745063.03	11.88	0	-2526	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	530958	61.90	5.40	12	0.02	12051.00	138119.00	880000	20240318	-15.23	668000	20231004	11.68	880000	-15.23	20240318	721000	3.47	20240530	880000	-15.23	20240318	668000	11.68	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
104	20240612	100827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	4000	2	0.54	7524524000	10100	20.90	741000	750000	741000	962000	518000	740000	745002.38	11.88	0	-1676	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	529535	61.74	5.39	12	0.01	12051.00	138119.00	880000	20240318	-15.45	668000	20231004	11.38	880000	-15.45	20240318	721000	3.19	20240530	880000	-15.45	20240318	668000	11.38	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
105	20240612	090828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	743000	3000	2	0.41	3320374000	4465	9.24	741000	748000	741000	962000	518000	740000	743644.79	11.88	0	-402	760666	750332	744666	734332	728666	748000	732000	1779	222000	2500	577200	1000	1	71174000	528823	61.65	5.38	12	0.01	12051.00	138119.00	880000	20240318	-15.57	668000	20231004	11.23	880000	-15.57	20240318	721000	3.05	20240530	880000	-15.57	20240318	668000	11.23	20231004	0.08	N	207940	2500	1779 억	8454335	N	N	181	N	N
106	20240610	160820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-14000	5	-1.87	49965701000	67870	117.72	742000	742000	733000	975000	525000	750000	736195.99	11.95	0	-12675	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	523841	61.07	5.33	12	0.10	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	408	N	N
107	20240610	150828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-14000	5	-1.87	44834429000	60899	105.63	742000	742000	733000	975000	525000	750000	736208.25	11.95	0	-11164	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	523841	61.07	5.33	12	0.09	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
108	20240610	140823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	-14000	5	-1.87	38685367000	52549	91.15	742000	742000	733000	975000	525000	750000	736175.46	11.95	0	-11091	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	523841	61.07	5.33	12	0.07	12051.00	138119.00	880000	20240318	-16.36	668000	20231004	10.18	880000	-16.36	20240318	721000	2.08	20240530	880000	-16.36	20240318	668000	10.18	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
109	20240610	130819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	-15000	5	-2.00	32762365000	44507	77.20	742000	742000	733000	975000	525000	750000	736115.26	11.95	0	-13474	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	523129	60.99	5.32	12	0.06	12051.00	138119.00	880000	20240318	-16.48	668000	20231004	10.03	880000	-16.48	20240318	721000	1.94	20240530	880000	-16.48	20240318	668000	10.03	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
110	20240610	120822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-16000	5	-2.13	27292159000	37056	64.27	742000	742000	733000	975000	525000	750000	736509.01	11.95	0	-12920	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	522417	60.91	5.31	12	0.05	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
111	20240610	110824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	-15000	5	-2.00	23294903000	31615	54.84	742000	742000	733000	975000	525000	750000	736828.21	11.95	0	-11502	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	523129	60.99	5.32	12	0.04	12051.00	138119.00	880000	20240318	-16.48	668000	20231004	10.03	880000	-16.48	20240318	721000	1.94	20240530	880000	-16.48	20240318	668000	10.03	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
112	20240610	100822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	-16000	5	-2.13	17707679000	24017	41.66	742000	742000	734000	975000	525000	750000	737294.53	11.95	0	-10467	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	522417	60.91	5.31	12	0.03	12051.00	138119.00	880000	20240318	-16.59	668000	20231004	9.88	880000	-16.59	20240318	721000	1.80	20240530	880000	-16.59	20240318	668000	9.88	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
113	20240610	090827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	738000	-12000	5	-1.60	4649863000	6292	10.91	742000	742000	736000	975000	525000	750000	739001.43	11.95	0	-2455	777333	763666	755333	741666	733333	759500	737500	1779	225000	2500	585000	1000	1	71174000	525264	61.24	5.34	12	0.01	12051.00	138119.00	880000	20240318	-16.14	668000	20231004	10.48	880000	-16.14	20240318	721000	2.36	20240530	880000	-16.14	20240318	668000	10.48	20231004	0.08	N	207940	2500	1779 억	8505429	N	N	757	N	N
114	20240607	160849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-10000	5	-1.32	43234179000	57440	89.02	762000	769000	747000	988000	532000	760000	752684.90	11.96	0	-15562	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	533805	62.24	5.43	12	0.08	12051.00	138119.00	880000	20240318	-14.77	668000	20231004	12.28	880000	-14.77	20240318	721000	4.02	20240530	880000	-14.77	20240318	668000	12.28	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	757	N	N
115	20240607	150855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-10000	5	-1.32	37973276000	50424	78.14	762000	769000	747000	988000	532000	760000	753079.13	11.96	0	-14125	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	533805	62.24	5.43	12	0.07	12051.00	138119.00	880000	20240318	-14.77	668000	20231004	12.28	880000	-14.77	20240318	721000	4.02	20240530	880000	-14.77	20240318	668000	12.28	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
116	20240607	140849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-11000	5	-1.45	29574624000	39222	60.78	762000	769000	747000	988000	532000	760000	754031.21	11.96	0	-10880	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	533093	62.15	5.42	12	0.06	12051.00	138119.00	880000	20240318	-14.89	668000	20231004	12.13	880000	-14.89	20240318	721000	3.88	20240530	880000	-14.89	20240318	668000	12.13	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
117	20240607	130845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	-8000	5	-1.05	24983095000	33103	51.30	762000	769000	747000	988000	532000	760000	754707.56	11.96	0	-8013	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	535228	62.40	5.44	12	0.05	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	721000	4.30	20240530	880000	-14.55	20240318	668000	12.57	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
118	20240607	120850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	-7000	5	-0.92	21297650000	28202	43.71	762000	769000	747000	988000	532000	760000	755181.91	11.96	0	-7425	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	535940	62.48	5.45	12	0.04	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
119	20240607	110836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	-8000	5	-1.05	17084327000	22602	35.03	762000	769000	747000	988000	532000	760000	755876.42	11.96	0	-6886	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	535228	62.40	5.44	12	0.03	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	721000	4.30	20240530	880000	-14.55	20240318	668000	12.57	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
120	20240607	100850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	-9000	5	-1.18	13515791000	17859	27.68	762000	769000	747000	988000	532000	760000	756805.23	11.96	0	-6026	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	534517	62.32	5.44	12	0.03	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	721000	4.16	20240530	880000	-14.66	20240318	668000	12.43	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
121	20240607	090848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	3000	2	0.39	2362897000	3090	4.79	762000	769000	762000	988000	532000	760000	764694.62	11.96	0	-555	784666	772332	761666	749332	738666	778500	755500	1779	228000	2500	592800	1000	1	71174000	543058	63.31	5.52	12	0.00	12051.00	138119.00	880000	20240318	-13.30	668000	20231004	14.22	880000	-13.30	20240318	721000	5.83	20240530	880000	-13.30	20240318	668000	14.22	20231004	0.07	N	207940	2500	1779 억	8515853	N	N	450	N	N
122	20240605	160846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	7000	2	0.93	49076415000	64385	194.63	757000	774000	751000	978000	528000	753000	762236.35	11.94	0	2746	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	540922	63.07	5.50	12	0.09	12051.00	138119.00	880000	20240318	-13.64	668000	20231004	13.77	880000	-13.64	20240318	721000	5.41	20240530	880000	-13.64	20240318	668000	13.77	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	450	N	N
123	20240605	150843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	9000	2	1.20	42813629000	56149	169.74	757000	774000	751000	978000	528000	753000	762500.29	11.94	0	5101	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	542346	63.23	5.52	12	0.08	12051.00	138119.00	880000	20240318	-13.41	668000	20231004	14.07	880000	-13.41	20240318	721000	5.69	20240530	880000	-13.41	20240318	668000	14.07	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
124	20240605	140845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	10000	2	1.33	37541335000	49240	148.85	757000	774000	751000	978000	528000	753000	762415.41	11.94	0	7285	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	543058	63.31	5.52	12	0.07	12051.00	138119.00	880000	20240318	-13.30	668000	20231004	14.22	880000	-13.30	20240318	721000	5.83	20240530	880000	-13.30	20240318	668000	14.22	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
125	20240605	130845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	10000	2	1.33	34302381000	44995	136.02	757000	774000	751000	978000	528000	753000	762359.84	11.94	0	7247	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	543058	63.31	5.52	12	0.06	12051.00	138119.00	880000	20240318	-13.30	668000	20231004	14.22	880000	-13.30	20240318	721000	5.83	20240530	880000	-13.30	20240318	668000	14.22	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
126	20240605	120843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	9000	2	1.20	31754606000	41656	125.93	757000	774000	751000	978000	528000	753000	762305.69	11.94	0	7121	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	542346	63.23	5.52	12	0.06	12051.00	138119.00	880000	20240318	-13.41	668000	20231004	14.07	880000	-13.41	20240318	721000	5.69	20240530	880000	-13.41	20240318	668000	14.07	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
127	20240605	110844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	768000	15000	2	1.99	29024290000	38081	115.12	757000	774000	751000	978000	528000	753000	762172.47	11.94	0	7181	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	546616	63.73	5.56	12	0.05	12051.00	138119.00	880000	20240318	-12.73	668000	20231004	14.97	880000	-12.73	20240318	721000	6.52	20240530	880000	-12.73	20240318	668000	14.97	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
128	20240605	100842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	10000	2	1.33	14596926000	19286	58.30	757000	763000	751000	978000	528000	753000	756866.43	11.94	0	2681	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	543058	63.31	5.52	12	0.03	12051.00	138119.00	880000	20240318	-13.30	668000	20231004	14.22	880000	-13.30	20240318	721000	5.83	20240530	880000	-13.30	20240318	668000	14.22	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
129	20240605	090840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	3000	2	0.40	3506502000	4629	13.99	757000	761000	753000	978000	528000	753000	757507.45	11.94	0	-736	763000	758000	752000	747000	741000	760500	749500	1779	225000	2500	587340	1000	1	71174000	538075	62.73	5.47	12	0.01	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	721000	4.85	20240530	880000	-14.09	20240318	668000	13.17	20231004	0.09	N	207940	2500	1779 억	8497334	N	N	407	N	N
130	20240604	160835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	1000	2	0.13	24861889000	32969	66.17	746000	757000	746000	977000	527000	752000	754099.57	11.94	0	-6429	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	535940	62.48	5.45	12	0.05	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	407	N	N
131	20240604	150835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	2000	2	0.27	22511082000	29847	59.90	746000	757000	746000	977000	527000	752000	754215.90	11.94	0	-5406	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	536652	62.57	5.46	12	0.04	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	721000	4.58	20240530	880000	-14.32	20240318	668000	12.87	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
132	20240604	140838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	5000	2	0.66	19158047000	25403	50.98	746000	757000	746000	977000	527000	752000	754164.74	11.94	0	-3963	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	538787	62.82	5.48	12	0.04	12051.00	138119.00	880000	20240318	-13.98	668000	20231004	13.32	880000	-13.98	20240318	721000	4.99	20240530	880000	-13.98	20240318	668000	13.32	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
133	20240604	130835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	4000	2	0.53	16494774000	21877	43.91	746000	757000	746000	977000	527000	752000	753977.88	11.94	0	-3345	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	538075	62.73	5.47	12	0.03	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	721000	4.85	20240530	880000	-14.09	20240318	668000	13.17	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
134	20240604	120833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	4000	2	0.53	14240968000	18893	37.92	746000	757000	746000	977000	527000	752000	753769.54	11.94	0	-2271	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	538075	62.73	5.47	12	0.03	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	721000	4.85	20240530	880000	-14.09	20240318	668000	13.17	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
135	20240604	110830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	4000	2	0.53	11815267000	15684	31.48	746000	757000	746000	977000	527000	752000	753332.50	11.94	0	-2052	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	538075	62.73	5.47	12	0.02	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	721000	4.85	20240530	880000	-14.09	20240318	668000	13.17	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
136	20240604	100832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	3000	2	0.40	8648360000	11492	23.06	746000	757000	746000	977000	527000	752000	752554.82	11.94	0	-2471	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	537364	62.65	5.47	12	0.02	12051.00	138119.00	880000	20240318	-14.20	668000	20231004	13.02	880000	-14.20	20240318	721000	4.72	20240530	880000	-14.20	20240318	668000	13.02	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
137	20240604	090833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	2000	2	0.27	2919039000	3892	7.81	746000	756000	746000	977000	527000	752000	750010.02	11.94	0	-1232	768000	760000	748000	740000	728000	764000	744000	1779	225000	2500	586560	1000	1	71174000	536652	62.57	5.46	12	0.01	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	721000	4.58	20240530	880000	-14.32	20240318	668000	12.87	20231004	0.09	N	207940	2500	1779 억	8499678	N	N	3	N	N
138	20240603	160823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	22000	2	3.01	37367799000	49776	96.86	736000	756000	736000	949000	511000	730000	750718.12	11.94	0	8060	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	535228	62.40	5.44	12	0.07	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	721000	4.30	20240530	880000	-14.55	20240318	668000	12.57	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	3	N	N
139	20240603	150824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	23000	2	3.15	34420456000	45859	89.24	736000	756000	736000	949000	511000	730000	750571.45	11.94	0	9842	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	535940	62.48	5.45	12	0.06	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
140	20240603	140823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	25000	2	3.42	29843154000	39792	77.43	736000	756000	736000	949000	511000	730000	749978.74	11.94	0	9897	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	537364	62.65	5.47	12	0.06	12051.00	138119.00	880000	20240318	-14.20	668000	20231004	13.02	880000	-14.20	20240318	721000	4.72	20240530	880000	-14.20	20240318	668000	13.02	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
141	20240603	130824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	24000	2	3.29	26356115000	35171	68.44	736000	755000	736000	949000	511000	730000	749370.65	11.94	0	9822	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	536652	62.57	5.46	12	0.05	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	721000	4.58	20240530	880000	-14.32	20240318	668000	12.87	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
142	20240603	120823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	24000	2	3.29	24097030000	32176	62.61	736000	755000	736000	949000	511000	730000	748913.17	11.94	0	9077	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	536652	62.57	5.46	12	0.05	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	721000	4.58	20240530	880000	-14.32	20240318	668000	12.87	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
143	20240603	110818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	23000	2	3.15	21501578000	28734	55.91	736000	755000	736000	949000	511000	730000	748297.42	11.94	0	8406	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	535940	62.48	5.45	12	0.04	12051.00	138119.00	880000	20240318	-14.43	668000	20231004	12.72	880000	-14.43	20240318	721000	4.44	20240530	880000	-14.43	20240318	668000	12.72	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
144	20240603	100814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	19000	2	2.60	15416751000	20648	40.18	736000	755000	736000	949000	511000	730000	746646.21	11.94	0	5999	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	533093	62.15	5.42	12	0.03	12051.00	138119.00	880000	20240318	-14.89	668000	20231004	12.13	880000	-14.89	20240318	721000	3.88	20240530	880000	-14.89	20240318	668000	12.13	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N
145	20240603	090814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	10000	2	1.37	2347566000	3178	6.18	736000	743000	736000	949000	511000	730000	738692.89	11.94	0	1016	744666	737332	732666	725332	720666	735000	723000	1779	219000	2500	569400	1000	1	71174000	526688	61.41	5.36	12	0.00	12051.00	138119.00	880000	20240318	-15.91	668000	20231004	10.78	880000	-15.91	20240318	721000	2.64	20240530	880000	-15.91	20240318	668000	10.78	20231004	0.08	N	207940	2500	1779 억	8494908	N	N	105	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History