KissMeData/068270/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	20240531	160637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176200	-1100	5	-0.62	123364193500	695325	194.51	179700	182000	176100	230000	124200	177300	177425.37	23.73	-133006	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	382342	48.42	2.02	12	0.32	3639.00	87089.00	241000	20240102	-26.89	131000	20231005	34.50	241000	-26.89	20240102	169700	3.83	20240417	241000	-26.89	20240102	131000	34.50	20231005	0.92	N	068270	1000	2204 억	51490485	N	N	531	N	N
3	20240531	150632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177000	-300	5	-0.17	72543469100	406990	113.85	179700	182000	176800	230000	124200	177300	178245.51	23.73	-96674	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	384078	48.64	2.03	12	0.19	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	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
4	20240531	140634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	400	2	0.23	56796088900	318189	89.01	179700	182000	176800	230000	124200	177300	178500.65	23.73	-71358	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	385597	48.83	2.04	12	0.15	3639.00	87089.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	169700	4.71	20240417	241000	-26.27	20240102	131000	35.65	20231005	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
5	20240531	130638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177900	600	2	0.34	50467693600	282571	79.04	179700	182000	176800	230000	124200	177300	178605.10	23.73	-64436	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	386031	48.89	2.04	12	0.13	3639.00	87089.00	241000	20240102	-26.18	131000	20231005	35.80	241000	-26.18	20240102	169700	4.83	20240417	241000	-26.18	20240102	131000	35.80	20231005	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
6	20240531	120641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178800	1500	2	0.85	45521203500	254868	71.30	179700	182000	176800	230000	124200	177300	178610.64	23.73	-61717	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	387984	49.13	2.05	12	0.12	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	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
7	20240531	110637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	500	2	0.28	38288960400	214334	59.96	179700	182000	176800	230000	124200	177300	178646.03	23.73	-53745	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	385814	48.86	2.04	12	0.10	3639.00	87089.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	169700	4.77	20240417	241000	-26.22	20240102	131000	35.73	20231005	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
8	20240531	100639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177200	-100	5	-0.06	30479847100	170340	47.65	179700	182000	176800	230000	124200	177300	178942.20	23.73	-37573	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	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	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
9	20240531	090635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	4200	2	2.37	8498537200	47128	13.18	179700	182000	179400	230000	124200	177300	180375.23	23.73	14552	182833	180066	178633	175866	174433	179350	175150	2204	52700	1000	131200	100	1	216993223	393843	49.88	2.08	12	0.02	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	0.92	N	068270	1000	2204 억	51490485	N	N	1149	N	N
10	20240530	160633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-1600	5	-0.89	61941750900	346831	70.26	177500	181400	177200	232500	125300	178900	178601.29	23.75	-74286	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	384729	48.72	2.04	12	0.16	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	0.91	N	068270	1000	2204 억	51545606	N	N	1149	N	N
11	20240530	150634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	-1200	5	-0.67	51098343700	285708	57.88	177500	181400	177200	232500	125300	178900	178847.95	23.75	-54333	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	385597	48.83	2.04	12	0.13	3639.00	87089.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	169700	4.71	20240417	241000	-26.27	20240102	131000	35.65	20231005	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
12	20240530	140634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	-400	5	-0.22	42613671300	238007	48.21	177500	181400	177200	232500	125300	178900	179044.39	23.75	-35636	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	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	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
13	20240530	130635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	200	2	0.11	33491490500	186835	37.85	177500	181400	177200	232500	125300	178900	179258.99	23.75	-18570	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	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	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
14	20240530	120634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	200	2	0.11	29759452400	166000	33.63	177500	181400	177200	232500	125300	178900	179276.10	23.75	-12610	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	388635	49.22	2.06	12	0.08	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	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
15	20240530	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180400	1500	2	0.84	23632490300	131887	26.72	177500	181400	177200	232500	125300	178900	179189.64	23.75	-4472	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	391456	49.57	2.07	12	0.06	3639.00	87089.00	241000	20240102	-25.15	131000	20231005	37.71	241000	-25.15	20240102	169700	6.31	20240417	241000	-25.15	20240102	131000	37.71	20231005	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
16	20240530	100635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	-400	5	-0.22	12863277500	72184	14.62	177500	179200	177200	232500	125300	178900	178191.29	23.75	-14479	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	387333	49.05	2.05	12	0.03	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	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
17	20240530	090634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177500	-1400	5	-0.78	4788399400	26926	5.45	177500	179000	177200	232500	125300	178900	177793.96	23.75	-7572	181433	180166	178633	177366	175833	179400	176600	2204	53600	1000	132380	100	1	216993223	385163	48.78	2.04	12	0.01	3639.00	87089.00	241000	20240102	-26.35	131000	20231005	35.50	241000	-26.35	20240102	169700	4.60	20240417	241000	-26.35	20240102	131000	35.50	20231005	0.91	N	068270	1000	2204 억	51545606	N	N	602	N	N
18	20240529	160629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-2000	5	-1.11	87544726800	490510	119.07	179200	179900	177100	235000	126700	180900	178475.89	23.83	-133481	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	388201	49.16	2.05	12	0.23	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	0.90	N	068270	1000	2204 억	51704690	N	N	602	N	N
19	20240529	150628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-1800	5	-1.00	76507502900	428800	104.09	179200	179900	177100	235000	126700	180900	178421.57	23.83	-131998	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	388635	49.22	2.06	12	0.20	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	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
20	20240529	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-2000	5	-1.11	64825002400	363516	88.24	179200	179900	177100	235000	126700	180900	178326.83	23.83	-115055	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	388201	49.16	2.05	12	0.17	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	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
21	20240529	130630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	-3300	5	-1.82	55554321000	311512	75.62	179200	179900	177100	235000	126700	180900	178336.56	23.83	-100995	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	385380	48.80	2.04	12	0.14	3639.00	87089.00	241000	20240102	-26.31	131000	20231005	35.57	241000	-26.31	20240102	169700	4.66	20240417	241000	-26.31	20240102	131000	35.57	20231005	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
22	20240529	120633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	-3200	5	-1.77	49630160400	278177	67.52	179200	179900	177100	235000	126700	180900	178410.96	23.83	-93763	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	385597	48.83	2.04	12	0.13	3639.00	87089.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	169700	4.71	20240417	241000	-26.27	20240102	131000	35.65	20231005	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
23	20240529	110630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178200	-2700	5	-1.49	42628303500	238814	57.97	179200	179900	177100	235000	126700	180900	178498.67	23.83	-84256	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	386682	48.97	2.05	12	0.11	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	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
24	20240529	100629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	-2600	5	-1.44	35191289100	197105	47.85	179200	179900	177100	235000	126700	180900	178539.22	23.83	-77603	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	386899	49.00	2.05	12	0.09	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	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
25	20240529	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-1500	5	-0.83	6642091200	37035	8.99	179200	179900	179100	235000	126700	180900	179340.68	23.83	-13060	184500	182700	180600	178800	176700	183600	179700	2204	54100	1000	133860	100	1	216993223	389286	49.30	2.06	12	0.02	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	0.90	N	068270	1000	2204 억	51704690	N	N	494	N	N
26	20240528	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	1300	2	0.72	73757573500	408834	101.89	179600	182400	178500	233000	125800	179600	180409.18	23.84	-65495	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	392541	49.71	2.08	12	0.19	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	169700	6.60	20240417	241000	-24.94	20240102	131000	38.09	20231005	0.88	N	068270	1000	2204 억	51734268	N	N	494	N	N
27	20240528	150627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	1300	2	0.72	65218601400	361621	90.12	179600	182400	178500	233000	125800	179600	180350.77	23.84	-67269	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	392541	49.71	2.08	12	0.17	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	169700	6.60	20240417	241000	-24.94	20240102	131000	38.09	20231005	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
28	20240528	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181300	1700	2	0.95	56913533800	315760	78.69	179600	182400	178500	233000	125800	179600	180243.08	23.84	-51119	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	393409	49.82	2.08	12	0.15	3639.00	87089.00	241000	20240102	-24.77	131000	20231005	38.40	241000	-24.77	20240102	169700	6.84	20240417	241000	-24.77	20240102	131000	38.40	20231005	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
29	20240528	130625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	1900	2	1.06	49580136600	275329	68.61	179600	182400	178500	233000	125800	179600	180076.03	23.84	-35380	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	393843	49.88	2.08	12	0.13	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	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
30	20240528	120626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	1300	2	0.72	38350149800	213460	53.20	179600	181300	178500	233000	125800	179600	179659.66	23.84	-37654	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	392541	49.71	2.08	12	0.10	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	169700	6.60	20240417	241000	-24.94	20240102	131000	38.09	20231005	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
31	20240528	110611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	400	2	0.22	30992111600	172641	43.02	179600	181300	178500	233000	125800	179600	179517.66	23.84	-30722	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	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	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
32	20240528	100626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-500	5	-0.28	17986925000	100511	25.05	179600	179900	178500	233000	125800	179600	178954.57	23.84	-27587	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	388635	49.22	2.06	12	0.05	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	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
33	20240528	090627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-200	5	-0.11	3792030400	21139	5.27	179600	179900	178800	233000	125800	179600	179385.17	23.84	-8543	182466	181032	179766	178332	177066	180400	177700	2204	53400	1000	132900	100	1	216993223	389286	49.30	2.06	12	0.01	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	0.88	N	068270	1000	2204 억	51734268	N	N	471	N	N
34	20240527	160616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-300	5	-0.17	71010766100	395860	81.25	180600	181200	178500	233500	126000	179900	179382.70	23.90	-68967	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	389720	49.35	2.06	12	0.18	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	0.88	N	068270	1000	2204 억	51851294	N	N	471	N	N
35	20240527	150627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-500	5	-0.28	64019484500	356930	73.26	180600	181200	178500	233500	126000	179900	179361.31	23.90	-68142	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	389286	49.30	2.06	12	0.16	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
36	20240527	140625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-1000	5	-0.56	54220681300	302204	62.03	180600	181200	178500	233500	126000	179900	179417.33	23.90	-60264	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	388201	49.16	2.05	12	0.14	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
37	20240527	130624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-1000	5	-0.56	44757646700	249261	51.16	180600	181200	178700	233500	126000	179900	179561.24	23.90	-48847	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	388201	49.16	2.05	12	0.11	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
38	20240527	120625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-300	5	-0.17	35223426100	196043	40.24	180600	181200	179000	233500	126000	179900	179671.83	23.90	-33061	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	389720	49.35	2.06	12	0.09	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
39	20240527	110625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179500	-400	5	-0.22	29381180400	163471	33.55	180600	181200	179000	233500	126000	179900	179733.19	23.90	-30886	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
40	20240527	100623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179600	-300	5	-0.17	20263854600	112664	23.12	180600	181200	179000	233500	126000	179900	179860.92	23.90	-21421	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
41	20240527	090624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-100	5	-0.06	3863907200	21454	4.40	180600	181200	179500	233500	126000	179900	180102.87	23.90	-6244	185300	182600	181100	178400	176900	181850	177650	2204	53600	1000	133120	100	1	216993223	390154	49.41	2.06	12	0.01	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	0.88	N	068270	1000	2204 억	51851294	N	N	2651	N	N
42	20240524	160553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	-3600	5	-1.96	87194483600	482888	166.92	182600	183800	179600	238500	128500	183500	180566.59	23.95	-89929	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	390371	49.44	2.07	12	0.22	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	0.88	N	068270	1000	2204 억	51961331	N	N	2651	N	N
43	20240524	150552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	-3800	5	-2.07	77829969100	430819	148.92	182600	183800	179600	238500	128500	183500	180650.78	23.95	-93717	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	389937	49.38	2.06	12	0.20	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
44	20240524	140556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-3400	5	-1.85	65783875200	363854	125.77	182600	183800	179600	238500	128500	183500	180791.76	23.95	-72170	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
45	20240524	130553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-3400	5	-1.85	51976477100	287124	99.25	182600	183800	180000	238500	128500	183500	181017.88	23.95	-60145	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	390805	49.49	2.07	12	0.13	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
46	20240524	120553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	-2600	5	-1.42	41450394100	228776	79.08	182600	183800	180200	238500	128500	183500	181175.54	23.95	-45869	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	392541	49.71	2.08	12	0.11	3639.00	87089.00	241000	20240102	-24.94	131000	20231005	38.09	241000	-24.94	20240102	169700	6.60	20240417	241000	-24.94	20240102	131000	38.09	20231005	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
47	20240524	110552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-2900	5	-1.58	37592705300	207453	71.71	182600	183800	180200	238500	128500	183500	181202.24	23.95	-44101	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	391890	49.63	2.07	12	0.10	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
48	20240524	100556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	-2100	5	-1.14	30109761900	166091	57.41	182600	183800	180200	238500	128500	183500	181274.48	23.95	-38449	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
49	20240524	090553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182000	-1500	5	-0.82	7130438500	39106	13.52	182600	183800	181600	238500	128500	183500	182312.95	23.95	-13788	186166	184832	184166	182832	182166	184500	182500	2204	55000	1000	135790	100	1	216993223	394928	50.01	2.09	12	0.02	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	0.88	N	068270	1000	2204 억	51961331	N	N	258	N	N
50	20240523	160550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183500	-1300	5	-0.70	52315267600	284252	91.53	183800	185500	183500	240000	129400	184800	184047.75	23.97	-44731	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	398183	50.43	2.11	12	0.13	3639.00	87089.00	241000	20240102	-23.86	131000	20231005	40.08	241000	-23.86	20240102	169700	8.13	20240417	241000	-23.86	20240102	131000	40.08	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	258	N	N
51	20240523	150556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-1100	5	-0.60	41473584600	225191	72.51	183800	185500	183600	240000	129400	184800	184170.45	23.97	-31966	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	398617	50.48	2.11	12	0.10	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	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
52	20240523	140556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-600	5	-0.32	33414963500	181363	58.40	183800	185500	183600	240000	129400	184800	184243.27	23.97	-24741	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	399702	50.62	2.12	12	0.08	3639.00	87089.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	131000	40.61	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
53	20240523	130554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	-300	5	-0.16	28772493000	156170	50.29	183800	185500	183600	240000	129400	184800	184237.95	23.97	-21524	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	400352	50.70	2.12	12	0.07	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	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
54	20240523	120551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	-700	5	-0.38	23544985600	127864	41.17	183800	185500	183600	240000	129400	184800	184140.38	23.97	-20580	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	399485	50.59	2.11	12	0.06	3639.00	87089.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	131000	40.53	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
55	20240523	110550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-800	5	-0.43	20009082500	108660	34.99	183800	185500	183600	240000	129400	184800	184143.40	23.97	-18859	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	399268	50.56	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	169700	8.43	20240417	241000	-23.65	20240102	131000	40.46	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
56	20240523	100551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	-700	5	-0.38	14366661100	77989	25.11	183800	185500	183600	240000	129400	184800	184213.25	23.97	-12037	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	399485	50.59	2.11	12	0.04	3639.00	87089.00	241000	20240102	-23.61	131000	20231005	40.53	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	131000	40.53	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
57	20240523	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	-400	5	-0.22	3289451800	17873	5.76	183800	184800	183700	240000	129400	184800	184041.97	23.97	-5472	189466	187132	185666	183332	181866	186400	182600	2204	55200	1000	136750	100	1	216993223	400136	50.67	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.49	131000	20231005	40.76	241000	-23.49	20240102	169700	8.66	20240417	241000	-23.49	20240102	131000	40.76	20231005	0.88	N	068270	1000	2204 억	52013895	N	N	186	N	N
58	20240522	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184800	-1400	5	-0.75	56811418800	305782	127.86	186500	188000	184200	242000	130400	186200	185793.03	24.00	-34775	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	401003	50.78	2.12	12	0.14	3639.00	87089.00	241000	20240102	-23.32	131000	20231005	41.07	241000	-23.32	20240102	169700	8.90	20240417	241000	-23.32	20240102	131000	41.07	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	186	N	N
59	20240522	150550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185300	-900	5	-0.48	46074246500	247746	103.60	186500	188000	184200	242000	130400	186200	185973.70	24.00	-29807	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	402088	50.92	2.13	12	0.11	3639.00	87089.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	169700	9.19	20240417	241000	-23.11	20240102	131000	41.45	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
60	20240522	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	-500	5	-0.27	39099068400	210165	87.88	186500	188000	184200	242000	130400	186200	186039.85	24.00	-22724	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	402956	51.03	2.13	12	0.10	3639.00	87089.00	241000	20240102	-22.95	131000	20231005	41.76	241000	-22.95	20240102	169700	9.43	20240417	241000	-22.95	20240102	131000	41.76	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
61	20240522	130548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	-500	5	-0.27	33157416300	178247	74.53	186500	188000	184200	242000	130400	186200	186019.47	24.00	-18676	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	402956	51.03	2.13	12	0.08	3639.00	87089.00	241000	20240102	-22.95	131000	20231005	41.76	241000	-22.95	20240102	169700	9.43	20240417	241000	-22.95	20240102	131000	41.76	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
62	20240522	120546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186100	-100	5	-0.05	29964180300	161065	67.35	186500	188000	184200	242000	130400	186200	186037.79	24.00	-17365	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	403824	51.14	2.14	12	0.07	3639.00	87089.00	241000	20240102	-22.78	131000	20231005	42.06	241000	-22.78	20240102	169700	9.66	20240417	241000	-22.78	20240102	131000	42.06	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
63	20240522	110552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	100	2	0.05	26108574800	140317	58.67	186500	188000	184200	242000	130400	186200	186068.48	24.00	-15542	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	404258	51.20	2.14	12	0.06	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	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
64	20240522	100550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186700	500	2	0.27	16682100900	89951	37.61	186500	187500	184200	242000	130400	186200	185457.44	24.00	-12716	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	405126	51.31	2.14	12	0.04	3639.00	87089.00	241000	20240102	-22.53	131000	20231005	42.52	241000	-22.53	20240102	169700	10.02	20240417	241000	-22.53	20240102	131000	42.52	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
65	20240522	090549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185900	-300	5	-0.16	3434210400	18422	7.70	186500	187500	185700	242000	130400	186200	186419.27	24.00	-5111	189133	187666	186333	184866	183533	188400	185600	2204	55800	1000	137780	100	1	216993223	403390	51.09	2.13	12	0.01	3639.00	87089.00	241000	20240102	-22.86	131000	20231005	41.91	241000	-22.86	20240102	169700	9.55	20240417	241000	-22.86	20240102	131000	41.91	20231005	0.87	N	068270	1000	2204 억	52086476	N	N	0	N	N
66	20240521	160544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	-800	5	-0.43	43972531800	235738	44.51	185500	187800	185000	243000	130900	187000	186534.00	24.00	-4360	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	404041	51.17	2.14	12	0.11	3639.00	87089.00	241000	20240102	-22.74	131000	20231005	42.14	241000	-22.74	20240102	169700	9.72	20240417	241000	-22.74	20240102	131000	42.14	20231005	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
67	20240521	150549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	-800	5	-0.43	35839662100	192064	36.27	185500	187800	185000	243000	130900	187000	186602.51	24.00	-11187	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	404041	51.17	2.14	12	0.09	3639.00	87089.00	241000	20240102	-22.74	131000	20231005	42.14	241000	-22.74	20240102	169700	9.72	20240417	241000	-22.74	20240102	131000	42.14	20231005	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
68	20240521	140547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	-100	5	-0.05	30190556700	161770	30.55	185500	187800	185000	243000	130900	187000	186626.21	24.00	-9875	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	405560	51.36	2.15	12	0.07	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	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
69	20240521	130548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186700	-300	5	-0.16	25952027400	139084	26.26	185500	187800	185000	243000	130900	187000	186592.20	24.00	-9595	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	405126	51.31	2.14	12	0.06	3639.00	87089.00	241000	20240102	-22.53	131000	20231005	42.52	241000	-22.53	20240102	169700	10.02	20240417	241000	-22.53	20240102	131000	42.52	20231005	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
70	20240521	120548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186400	-600	5	-0.32	22957204400	123049	23.23	185500	187800	185000	243000	130900	187000	186569.29	24.00	-9692	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	404475	51.22	2.14	12	0.06	3639.00	87089.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	169700	9.84	20240417	241000	-22.66	20240102	131000	42.29	20231005	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
71	20240521	110550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	-100	5	-0.05	19364792700	103813	19.60	185500	187800	185000	243000	130900	187000	186534.92	24.00	-9661	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	405560	51.36	2.15	12	0.05	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	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
72	20240521	100547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	-200	5	-0.11	13634501100	73164	13.81	185500	187800	185000	243000	130900	187000	186354.51	24.00	-10694	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	405343	51.33	2.14	12	0.03	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	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
73	20240521	090545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186000	-1000	5	-0.53	4527680100	24399	4.61	185500	186600	185000	243000	130900	187000	185562.79	24.00	-7696	197200	192100	188400	183300	179600	190250	181450	2204	56000	1000	138380	100	1	216993223	403607	51.11	2.14	12	0.01	3639.00	87089.00	241000	20240102	-22.82	131000	20231005	41.98	241000	-22.82	20240102	169700	9.61	20240417	241000	-22.82	20240102	131000	41.98	20231005	0.87	N	068270	1000	2204 억	52075877	N	N	293	N	N
74	20240517	160548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-1500	5	-0.78	77314624300	405173	86.91	190200	192400	188500	250500	135100	193000	190812.09	24.07	51984	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	415542	52.62	2.20	12	0.19	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	131000	46.18	20231005	0.88	N	068270	1000	2204 억	52238056	N	N	4064	N	N
75	20240517	150550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	-1200	5	-0.62	68991234700	361718	77.59	190200	192400	188500	250500	135100	193000	190729.39	24.07	40749	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	416193	52.71	2.20	12	0.17	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	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
76	20240517	140545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191600	-1400	5	-0.73	56325965200	295686	63.42	190200	192100	188500	250500	135100	193000	190488.83	24.07	27378	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	415759	52.65	2.20	12	0.14	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	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
77	20240517	130541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-1900	5	-0.98	48911189100	256956	55.12	190200	192100	188500	250500	135100	193000	190344.03	24.07	20176	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	414674	52.51	2.19	12	0.12	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	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
78	20240517	120542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190100	-2900	5	-1.50	41473691900	217908	46.74	190200	192100	188500	250500	135100	193000	190321.30	24.07	16115	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	412504	52.24	2.18	12	0.10	3639.00	87089.00	241000	20240102	-21.12	131000	20231005	45.11	241000	-21.12	20240102	169700	12.02	20240417	241000	-21.12	20240102	131000	45.11	20231005	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
79	20240517	110542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191300	-1700	5	-0.88	36168851200	190097	40.78	190200	192100	188500	250500	135100	193000	190259.01	24.07	9844	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	415108	52.57	2.20	12	0.09	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	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
80	20240517	100538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	-2600	5	-1.35	25625663800	134947	28.95	190200	192000	188500	250500	135100	193000	189884.31	24.07	-4025	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	413155	52.32	2.19	12	0.06	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	52238056	N	N	805	N	N
81	20240517	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-1900	5	-0.98	4069107500	21340	4.58	190200	192000	190100	250500	135100	193000	190631.89	24.07	695	196666	194832	193566	191732	190466	194200	191100	2204	57500	1000	142820	100	1	216993223	414674	52.51	2.19	12	0.01	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	0.88	N	068270	1000	2204 억	52238056	N	N	805	N	N
82	20240516	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193000	2100	2	1.10	89364373200	461965	166.42	193800	195400	192300	248000	133700	190900	193444.81	24.09	63530	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	418797	53.04	2.22	12	0.21	3639.00	87089.00	241000	20240102	-19.92	131000	20231005	47.33	241000	-19.92	20240102	169700	13.73	20240417	241000	-19.92	20240102	131000	47.33	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	805	N	N
83	20240516	150537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193100	2200	2	1.15	77524469000	400626	144.33	193800	195400	192300	248000	133700	190900	193508.34	24.09	46281	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	419014	53.06	2.22	12	0.18	3639.00	87089.00	241000	20240102	-19.88	131000	20231005	47.40	241000	-19.88	20240102	169700	13.79	20240417	241000	-19.88	20240102	131000	47.40	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
84	20240516	140541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	2400	2	1.26	69043770600	356749	128.52	193800	195400	192300	248000	133700	190900	193536.00	24.09	45769	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	419448	53.12	2.22	12	0.16	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
85	20240516	130539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	1900	2	1.00	61301587500	316682	114.09	193800	195400	192300	248000	133700	190900	193574.60	24.09	47287	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	418363	52.98	2.21	12	0.15	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
86	20240516	120536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	1900	2	1.00	55814413200	288261	103.85	193800	195400	192300	248000	133700	190900	193624.58	24.09	49502	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	418363	52.98	2.21	12	0.13	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
87	20240516	110535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	2400	2	1.26	49882703100	257530	92.78	193800	195400	192300	248000	133700	190900	193696.68	24.09	50976	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	419448	53.12	2.22	12	0.12	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
88	20240516	100536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194400	3500	2	1.83	40366187800	208423	75.08	193800	195400	192300	248000	133700	190900	193674.36	24.09	49463	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	421835	53.42	2.23	12	0.10	3639.00	87089.00	241000	20240102	-19.34	131000	20231005	48.40	241000	-19.34	20240102	169700	14.56	20240417	241000	-19.34	20240102	131000	48.40	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
89	20240516	090537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	2700	2	1.41	11285046200	58132	20.94	193800	195400	193400	248000	133700	190900	194128.01	24.09	15172	193366	192132	190466	189232	187566	192750	189850	2204	57100	1000	141260	100	1	216993223	420099	53.20	2.22	12	0.03	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	131000	47.79	20231005	0.88	N	068270	1000	2204 억	52264239	N	N	278	N	N
90	20240514	160543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190900	100	2	0.05	51746053100	271796	61.31	189400	191700	188800	248000	133600	190800	190382.68	24.10	-1161	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	414240	52.46	2.19	12	0.13	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	0.88	N	068270	1000	2204 억	52295217	N	N	278	N	N
91	20240514	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191400	600	2	0.31	44840578200	235652	53.16	189400	191700	188800	248000	133600	190800	190282.67	24.10	-2786	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	415325	52.60	2.20	12	0.11	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
92	20240514	140544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190800	0	3	0.00	37335078800	196320	44.29	189400	191700	188800	248000	133600	190800	190174.07	24.10	-1924	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	414023	52.43	2.19	12	0.09	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
93	20240514	130545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-600	5	-0.31	28548809000	150272	33.90	189400	191000	188800	248000	133600	190800	189979.98	24.10	-13651	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	412721	52.27	2.18	12	0.07	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
94	20240514	120542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-600	5	-0.31	24862794000	130865	29.52	189400	191000	188800	248000	133600	190800	189987.07	24.10	-10590	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	412721	52.27	2.18	12	0.06	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
95	20240514	110543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-600	5	-0.31	21267563800	111958	25.26	189400	191000	188800	248000	133600	190800	189958.94	24.10	-7933	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	412721	52.27	2.18	12	0.05	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
96	20240514	100542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	-400	5	-0.21	14629013100	77027	17.38	189400	191000	188800	248000	133600	190800	189918.67	24.10	-6074	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	413155	52.32	2.19	12	0.04	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	52295217	N	N	1138	N	N
97	20240514	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189200	-1600	5	-0.84	4612532000	24382	5.50	189400	190800	188800	248000	133600	190800	189166.50	24.10	-9510	195800	193300	190800	188300	185800	192050	187050	2204	57200	1000	141190	100	1	216993223	410551	51.99	2.17	12	0.01	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	0.88	N	068270	1000	2204 억	52295217	N	N	1138	N	N
98	20240513	160541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190800	-2100	5	-1.09	83375090600	438398	61.29	193000	193300	188300	250500	135100	192900	190179.50	24.14	-33692	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	413902	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	0.87	N	068270	1000	2203 억	52365622	N	N	1138	N	N
99	20240513	150544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	-2500	5	-1.30	72504902000	381373	53.32	193000	193300	188300	250500	135100	192900	190114.71	24.14	-43539	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	413034	52.32	2.19	12	0.18	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	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
100	20240513	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189100	-3800	5	-1.97	62237990200	327385	45.77	193000	193300	188300	250500	135100	192900	190105.55	24.14	-42495	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	410214	51.96	2.17	12	0.15	3639.00	87089.00	241000	20240102	-21.54	131000	20231005	44.35	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	131000	44.35	20231005	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
101	20240513	130537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	-4000	5	-2.07	54640571200	287109	40.14	193000	193300	188300	250500	135100	192900	190312.07	24.14	-41919	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	409780	51.91	2.17	12	0.13	3639.00	87089.00	241000	20240102	-21.62	131000	20231005	44.20	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	131000	44.20	20231005	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
102	20240513	120542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	-3500	5	-1.81	43162169000	226407	31.65	193000	193300	189400	250500	135100	192900	190638.71	24.14	-17461	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	410865	52.05	2.17	12	0.10	3639.00	87089.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	169700	11.61	20240417	241000	-21.41	20240102	131000	44.58	20231005	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
103	20240513	110540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189900	-3000	5	-1.56	34677436100	181700	25.40	193000	193300	189400	250500	135100	192900	190848.80	24.14	-6728	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	411950	52.18	2.18	12	0.08	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	169700	11.90	20240417	241000	-21.20	20240102	131000	44.96	20231005	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
104	20240513	100541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-1400	5	-0.73	25030743800	131049	18.32	193000	193300	189400	250500	135100	192900	191001.46	24.14	-4905	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	415421	52.62	2.20	12	0.06	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	131000	46.18	20231005	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
105	20240513	090543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191300	-1600	5	-0.83	5272519500	27422	3.83	193000	193300	191200	250500	135100	192900	192271.00	24.14	-9354	198833	195866	193933	190966	189033	194900	190000	2204	57600	1000	142740	100	1	216929838	414987	52.57	2.20	12	0.01	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	0.87	N	068270	1000	2203 억	52365622	N	N	761	N	N
106	20240510	160526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	3200	2	1.69	137968494900	711143	88.49	193300	196900	192000	246500	132800	189700	194011.01	24.20	11507	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	418458	53.01	2.21	12	0.33	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	0.86	N	068270	1000	2203 억	52497462	N	N	761	N	N
107	20240510	150531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	3000	2	1.58	126988900700	654180	81.40	193300	196900	192000	246500	132800	189700	194119.22	24.20	12577	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	418024	52.95	2.21	12	0.30	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	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
108	20240510	140532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194400	4700	2	2.48	94945362200	488930	60.84	193300	196900	192000	246500	132800	189700	194190.11	24.20	24783	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	421712	53.42	2.23	12	0.23	3639.00	87089.00	241000	20240102	-19.34	131000	20231005	48.40	241000	-19.34	20240102	169700	14.56	20240417	241000	-19.34	20240102	131000	48.40	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
109	20240510	130527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193200	3500	2	1.85	83253036900	428573	53.33	193300	196900	192000	246500	132800	189700	194256.40	24.20	20369	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	419108	53.09	2.22	12	0.20	3639.00	87089.00	241000	20240102	-19.83	131000	20231005	47.48	241000	-19.83	20240102	169700	13.85	20240417	241000	-19.83	20240102	131000	47.48	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
110	20240510	120525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193700	4000	2	2.11	77605136100	399321	49.69	193300	196900	192000	246500	132800	189700	194342.76	24.20	26416	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	420193	53.23	2.22	12	0.18	3639.00	87089.00	241000	20240102	-19.63	131000	20231005	47.86	241000	-19.63	20240102	169700	14.14	20240417	241000	-19.63	20240102	131000	47.86	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
111	20240510	110527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	3600	2	1.90	70745114300	363877	45.28	193300	196900	192000	246500	132800	189700	194420.43	24.20	27107	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	419325	53.12	2.22	12	0.17	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
112	20240510	100528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	3600	2	1.90	56962955100	292648	36.41	193300	196900	192000	246500	132800	189700	194646.69	24.20	41315	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	419325	53.12	2.22	12	0.13	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
113	20240510	090528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	6500	2	3.43	17757875700	91056	11.33	193300	196500	193200	246500	132800	189700	195021.59	24.20	27383	198100	193900	191800	187600	185500	192850	186550	2204	56800	1000	140370	100	1	216929838	425616	53.92	2.25	12	0.04	3639.00	87089.00	241000	20240102	-18.59	131000	20231005	49.77	241000	-18.59	20240102	169700	15.62	20240417	241000	-18.59	20240102	131000	49.77	20231005	0.86	N	068270	1000	2203 억	52497462	N	N	380	N	N
114	20240509	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189700	-4900	5	-2.52	150090309600	785448	169.27	194800	196000	189700	252500	136300	194600	191090.47	24.17	-66672	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	413640	52.13	2.18	12	0.36	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	0.87	N	068270	1000	2203 억	52699361	N	N	380	N	N
115	20240509	150539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189900	-4700	5	-2.42	103397281700	539341	116.24	194800	196000	189700	252500	136300	194600	191709.78	24.17	-68671	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	414076	52.18	2.18	12	0.25	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	169700	11.90	20240417	241000	-21.20	20240102	131000	44.96	20231005	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
116	20240509	140528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-3500	5	-1.80	83128863700	433099	93.34	194800	196000	189700	252500	136300	194600	191938.92	24.17	-60715	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	416693	52.51	2.19	12	0.20	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	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
117	20240509	130528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192000	-2600	5	-1.34	75870980400	395169	85.16	194800	196000	189700	252500	136300	194600	191995.52	24.17	-46866	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	418656	52.76	2.20	12	0.18	3639.00	87089.00	241000	20240102	-20.33	131000	20231005	46.56	241000	-20.33	20240102	169700	13.14	20240417	241000	-20.33	20240102	131000	46.56	20231005	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
118	20240509	120530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	-2800	5	-1.44	67962606200	353927	76.28	194800	196000	189700	252500	136300	194600	192023.52	24.17	-41005	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	418219	52.71	2.20	12	0.16	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	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
119	20240509	110519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190500	-4100	5	-2.11	57833733100	301039	64.88	194800	196000	189700	252500	136300	194600	192112.80	24.17	-39877	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	415385	52.35	2.19	12	0.14	3639.00	87089.00	241000	20240102	-20.95	131000	20231005	45.42	241000	-20.95	20240102	169700	12.26	20240417	241000	-20.95	20240102	131000	45.42	20231005	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
120	20240509	100521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190900	-3700	5	-1.90	36314558400	188042	40.53	194800	196000	190900	252500	136300	194600	193118.49	24.17	-28480	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	416257	52.46	2.19	12	0.09	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	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
121	20240509	090519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	900	2	0.46	4481011200	22987	4.95	194800	195500	194300	252500	136300	194600	194938.46	24.17	-4468	197600	196100	194800	193300	192000	195450	192650	2204	57900	1000	144000	100	1	218049762	426287	53.72	2.24	12	0.01	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	131000	49.24	20231005	0.87	N	068270	1000	2203 억	52699361	N	N	347	N	N
122	20240508	160517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	200	2	0.10	89615712600	460345	43.14	195400	196300	193500	252500	136100	194400	194671.43	24.11	-41281	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	424325	53.48	2.23	12	0.21	3639.00	87089.00	241000	20240102	-19.25	131000	20231005	48.55	241000	-19.25	20240102	169700	14.67	20240417	241000	-19.25	20240102	131000	48.55	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	347	N	N
123	20240508	150522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194000	-400	5	-0.21	76640338300	393608	36.88	195400	196300	193500	252500	136100	194400	194712.49	24.11	-49483	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	423017	53.31	2.23	12	0.18	3639.00	87089.00	241000	20240102	-19.50	131000	20231005	48.09	241000	-19.50	20240102	169700	14.32	20240417	241000	-19.50	20240102	131000	48.09	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
124	20240508	140515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194500	100	2	0.05	66769191200	342849	32.13	195400	196300	193500	252500	136100	194400	194748.28	24.11	-53780	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	424107	53.45	2.23	12	0.16	3639.00	87089.00	241000	20240102	-19.29	131000	20231005	48.47	241000	-19.29	20240102	169700	14.61	20240417	241000	-19.29	20240102	131000	48.47	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
125	20240508	130514	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194100	-300	5	-0.15	57959622000	297574	27.88	195400	196300	193500	252500	136100	194400	194774.03	24.11	-52765	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	423235	53.34	2.23	12	0.14	3639.00	87089.00	241000	20240102	-19.46	131000	20231005	48.17	241000	-19.46	20240102	169700	14.38	20240417	241000	-19.46	20240102	131000	48.17	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
126	20240508	120516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	-100	5	-0.05	46477114500	238420	22.34	195400	196300	194000	252500	136100	194400	194938.39	24.11	-34608	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	423671	53.39	2.23	12	0.11	3639.00	87089.00	241000	20240102	-19.38	131000	20231005	48.32	241000	-19.38	20240102	169700	14.50	20240417	241000	-19.38	20240102	131000	48.32	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
127	20240508	110552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194500	100	2	0.05	39022984500	200096	18.75	195400	196300	194000	252500	136100	194400	195021.86	24.11	-24470	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	424107	53.45	2.23	12	0.09	3639.00	87089.00	241000	20240102	-19.29	131000	20231005	48.47	241000	-19.29	20240102	169700	14.61	20240417	241000	-19.29	20240102	131000	48.47	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
128	20240508	100523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	300	2	0.15	21165886100	108718	10.19	195400	195600	194000	252500	136100	194400	194686.59	24.11	-14190	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	424543	53.50	2.24	12	0.05	3639.00	87089.00	241000	20240102	-19.21	131000	20231005	48.63	241000	-19.21	20240102	169700	14.73	20240417	241000	-19.21	20240102	131000	48.63	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
129	20240508	090521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194900	500	2	0.26	5560518700	28498	2.67	195400	195600	194400	252500	136100	194400	195124.11	24.11	-4417	200133	197266	194133	191266	188133	198700	192700	2204	58100	1000	143850	100	1	218049762	424979	53.56	2.24	12	0.01	3639.00	87089.00	241000	20240102	-19.13	131000	20231005	48.78	241000	-19.13	20240102	169700	14.85	20240417	241000	-19.13	20240102	131000	48.78	20231005	0.87	N	068270	1000	2203 억	52582340	N	N	448	N	N
130	20240503	160531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189000	1500	2	0.80	55019748400	291836	55.52	188900	189600	187200	243500	131300	187500	188528.03	24.05	5444	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	412114	51.94	2.17	12	0.13	3639.00	87089.00	241000	20240102	-21.58	131000	20231005	44.27	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	131000	44.27	20231005	0.90	N	068270	1000	2203 억	52451857	N	N	43	N	N
131	20240503	150531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	1400	2	0.75	47982127200	254594	48.43	188900	189600	187200	243500	131300	187500	188465.27	24.05	1470	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	411896	51.91	2.17	12	0.12	3639.00	87089.00	241000	20240102	-21.62	131000	20231005	44.20	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	131000	44.20	20231005	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
132	20240503	140531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189000	1500	2	0.80	38358475200	203683	38.75	188900	189600	187200	243500	131300	187500	188324.38	24.05	2479	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	412114	51.94	2.17	12	0.09	3639.00	87089.00	241000	20240102	-21.58	131000	20231005	44.27	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	131000	44.27	20231005	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
133	20240503	130532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	1200	2	0.64	31541260100	167587	31.88	188900	189600	187200	243500	131300	187500	188208.27	24.05	1748	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	411460	51.85	2.17	12	0.08	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	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
134	20240503	120529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	800	2	0.43	25966656800	137971	26.25	188900	189600	187200	243500	131300	187500	188203.73	24.05	-2276	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	410588	51.74	2.16	12	0.06	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	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
135	20240503	110528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	100	2	0.05	21271001300	113012	21.50	188900	189600	187200	243500	131300	187500	188218.96	24.05	-7138	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	409061	51.55	2.15	12	0.05	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	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
136	20240503	100527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188000	500	2	0.27	14107718600	74876	14.24	188900	189600	187500	243500	131300	187500	188414.43	24.05	-5042	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	409934	51.66	2.16	12	0.03	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	2203 억	52451857	N	N	1498	N	N
137	20240503	090525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189000	1500	2	0.80	3475812400	18422	3.50	188900	189300	188200	243500	131300	187500	188677.26	24.05	-3187	192100	189800	188400	186100	184700	189100	185400	2204	56000	1000	138750	100	1	218049762	412114	51.94	2.17	12	0.01	3639.00	87089.00	241000	20240102	-21.58	131000	20231005	44.27	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	131000	44.27	20231005	0.90	N	068270	1000	2203 억	52451857	N	N	1498	N	N
138	20240502	160524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-1500	5	-0.79	98408254900	520725	42.43	187900	190700	187000	245500	132300	189000	188984.08	24.02	-14977	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	408843	51.53	2.15	12	0.24	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	2203 억	52383956	N	N	1498	N	N
139	20240502	150526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-1500	5	-0.79	88737290800	469177	38.23	187900	190700	187000	245500	132300	189000	189134.50	24.02	-13447	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	408843	51.53	2.15	12	0.22	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	2203 억	52383956	N	N	2081	N	N
140	20240502	140523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	-300	5	-0.16	75188738500	397228	32.37	187900	190700	187000	245500	132300	189000	189285.01	24.02	-11021	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	411460	51.85	2.17	12	0.18	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	2203 억	52383956	N	N	2081	N	N
141	20240502	130523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190600	1600	2	0.85	66607107800	351990	28.68	187900	190700	187000	245500	132300	189000	189231.42	24.02	-11073	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	415603	52.38	2.19	12	0.16	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	0.92	N	068270	1000	2203 억	52383956	N	N	2081	N	N
142	20240502	120521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	1400	2	0.74	56332757000	298007	24.29	187900	190700	187000	245500	132300	189000	189031.87	24.02	-16645	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	415167	52.32	2.19	12	0.14	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	0.92	N	068270	1000	2203 억	52383956	N	N	2081	N	N
143	20240502	110521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	1200	2	0.63	47126002100	249567	20.34	187900	190700	187000	245500	132300	189000	188829.71	24.02	-14369	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	414731	52.27	2.18	12	0.11	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	0.92	N	068270	1000	2203 억	52383956	N	N	2081	N	N
144	20240502	100519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	-300	5	-0.16	30546934300	162309	13.23	187900	190000	187000	245500	132300	189000	188192.47	24.02	-18973	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	411460	51.85	2.17	12	0.07	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	2203 억	52383956	N	N	2081	N	N
145	20240502	090520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187400	-1600	5	-0.85	8634376900	45971	3.75	187900	188900	187100	245500	132300	189000	187769.11	24.02	-16519	195933	192466	187733	184266	179533	194200	186000	2204	56500	1000	139860	100	1	218049762	408625	51.50	2.15	12	0.02	3639.00	87089.00	241000	20240102	-22.24	131000	20231005	43.05	241000	-22.24	20240102	169700	10.43	20240417	241000	-22.24	20240102	131000	43.05	20231005	0.92	N	068270	1000	2203 억	52383956	N	N	2081	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History