KissMeData/207940/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	161003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	34186888000	46714	121.84	739000	740000	728000	951000	513000	732000	731834.94	11.96	-12471	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	519570	60.58	5.29	12	0.07	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	0.07	N	207940	2500	1779 억	8508853	N	N	105	N	N
3	20240531	151001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-3000	5	-0.41	20288055000	27671	72.17	739000	740000	728000	951000	513000	732000	733188.40	11.96	-9777	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	518858	60.49	5.28	12	0.04	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
4	20240531	141001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	1000	2	0.14	14640627000	19936	52.00	739000	740000	731000	951000	513000	732000	734381.49	11.96	-6249	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	521705	60.82	5.31	12	0.03	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
5	20240531	131004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	12841385000	17478	45.58	739000	740000	731000	951000	513000	732000	734717.23	11.96	-5500	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
6	20240531	121009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	2000	2	0.27	10612705000	14441	37.66	739000	740000	731000	951000	513000	732000	734901.18	11.96	-4333	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	522417	60.91	5.31	12	0.02	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
7	20240531	111004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	1000	2	0.14	8786088000	11951	31.17	739000	740000	731000	951000	513000	732000	735176.23	11.96	-3797	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
8	20240531	101004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	6450965000	8763	22.85	739000	740000	732000	951000	513000	732000	736159.90	11.96	-2771	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	520994	60.74	5.30	12	0.01	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
9	20240531	091004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	738000	6000	2	0.82	1472717000	1996	5.21	739000	739000	734000	951000	513000	732000	737837.09	11.96	4	755333	743666	732333	720666	709333	749500	726500	1779	219000	2500	570960	1000	1	71174000	525264	61.24	5.34	12	0.00	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	0.07	N	207940	2500	1779 억	8508853	N	N	35	N	N
10	20240530	160957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	5000	2	0.69	27940753000	38108	42.70	726000	744000	721000	945000	509000	727000	733202.99	11.94	2585	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	1000	1	71174000	520994	60.74	5.30	12	0.05	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	0.07	N	207940	2500	1779 억	8500800	N	N	35	N	N
11	20240530	151000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	6000	2	0.83	24555768000	33486	37.52	726000	744000	721000	945000	509000	727000	733317.86	11.94	2552	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	1000	1	71174000	521705	60.82	5.31	12	0.05	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
12	20240530	140958	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	8000	2	1.10	21561859000	29401	32.95	726000	744000	721000	945000	509000	727000	733375.52	11.94	2124	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
13	20240530	131001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	7000	2	0.96	19367905000	26411	29.59	726000	744000	721000	945000	509000	727000	733331.53	11.94	1569	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
14	20240530	120957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	6000	2	0.83	17238012000	23503	26.34	726000	744000	721000	945000	509000	727000	733443.73	11.94	994	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	1000	1	71174000	521705	60.82	5.31	12	0.03	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
15	20240530	110959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	12000	2	1.65	15127134000	20626	23.11	726000	744000	721000	945000	509000	727000	733406.83	11.94	783	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	1000	1	71174000	525976	61.32	5.35	12	0.03	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
16	20240530	101002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	9000	2	1.24	8830839000	12113	13.57	726000	736000	721000	945000	509000	727000	729041.17	11.94	246	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
17	20240530	090959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-2000	5	-0.28	2466393000	3408	3.82	726000	727000	721000	945000	509000	727000	723689.38	11.94	-1108	754333	740666	733333	719666	712333	737000	716000	1779	218000	2500	567060	1000	1	71174000	516012	60.16	5.25	12	0.00	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	0.07	N	207940	2500	1779 억	8500800	N	N	91	N	N
18	20240529	160951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-18000	5	-2.42	64965067000	88972	169.74	739000	747000	726000	968000	522000	745000	730176.47	11.94	-21335	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	517435	60.33	5.26	12	0.13	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	726000	0.14	20240529	880000	-17.39	20240318	668000	8.83	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	91	N	N
19	20240529	150950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-18000	5	-2.42	55980852000	76611	146.16	739000	747000	726000	968000	522000	745000	730715.59	11.94	-20247	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	517435	60.33	5.26	12	0.11	12051.00	138119.00	880000	20240318	-17.39	668000	20231004	8.83	880000	-17.39	20240318	726000	0.14	20240529	880000	-17.39	20240318	668000	8.83	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
20	20240529	140951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-17000	5	-2.28	44288139000	60523	115.47	739000	747000	727000	968000	522000	745000	731757.17	11.94	-16107	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	518147	60.41	5.27	12	0.09	12051.00	138119.00	880000	20240318	-17.27	668000	20231004	8.98	880000	-17.27	20240318	727000	0.14	20240529	880000	-17.27	20240318	668000	8.98	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
21	20240529	130953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-17000	5	-2.28	38099295000	52018	99.24	739000	747000	727000	968000	522000	745000	732425.22	11.94	-12248	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	518147	60.41	5.27	12	0.07	12051.00	138119.00	880000	20240318	-17.27	668000	20231004	8.98	880000	-17.27	20240318	727000	0.14	20240529	880000	-17.27	20240318	668000	8.98	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
22	20240529	120955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-17000	5	-2.28	33942116000	46310	88.35	739000	747000	727000	968000	522000	745000	732932.76	11.94	-10688	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	518147	60.41	5.27	12	0.07	12051.00	138119.00	880000	20240318	-17.27	668000	20231004	8.98	880000	-17.27	20240318	727000	0.14	20240529	880000	-17.27	20240318	668000	8.98	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
23	20240529	110953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-16000	5	-2.15	29816998000	40650	77.55	739000	747000	727000	968000	522000	745000	733505.49	11.94	-8774	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	518858	60.49	5.28	12	0.06	12051.00	138119.00	880000	20240318	-17.16	668000	20231004	9.13	880000	-17.16	20240318	727000	0.28	20240529	880000	-17.16	20240318	668000	9.13	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
24	20240529	100948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-14000	5	-1.88	21673192000	29475	56.23	739000	747000	729000	968000	522000	745000	735307.62	11.94	-5471	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	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	729000	0.27	20240529	880000	-16.93	20240318	668000	9.43	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
25	20240529	090947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	-6000	5	-0.81	4885802000	6600	12.59	739000	747000	738000	968000	522000	745000	740273.03	11.94	-842	758333	751666	748333	741666	738333	750000	740000	1779	223000	2500	581100	1000	1	71174000	525976	61.32	5.35	12	0.01	12051.00	138119.00	880000	20240318	-16.02	668000	20231004	10.63	880000	-16.02	20240318	738000	0.14	20240529	880000	-16.02	20240318	668000	10.63	20231004	0.07	N	207940	2500	1779 억	8495936	N	N	83	N	N
26	20240528	160944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	745000	-10000	5	-1.32	38232121000	51103	115.22	754000	755000	745000	981000	529000	755000	748141.47	11.96	-19854	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	1000	1	71174000	530246	61.82	5.39	12	0.07	12051.00	138119.00	880000	20240318	-15.34	668000	20231004	11.53	880000	-15.34	20240318	739000	0.81	20240115	880000	-15.34	20240318	668000	11.53	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	83	N	N
27	20240528	150947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-9000	5	-1.19	29564195000	39471	88.99	754000	755000	746000	981000	529000	755000	749010.24	11.96	-13942	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	1000	1	71174000	530958	61.90	5.40	12	0.06	12051.00	138119.00	880000	20240318	-15.23	668000	20231004	11.68	880000	-15.23	20240318	739000	0.95	20240115	880000	-15.23	20240318	668000	11.68	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
28	20240528	140949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-6000	5	-0.79	21337727000	28458	64.16	754000	755000	748000	981000	529000	755000	749796.77	11.96	-10289	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	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	739000	1.35	20240115	880000	-14.89	20240318	668000	12.13	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
29	20240528	130944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-5000	5	-0.66	16531065000	22036	49.68	754000	755000	748000	981000	529000	755000	750184.03	11.96	-6855	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	1000	1	71174000	533805	62.24	5.43	12	0.03	12051.00	138119.00	880000	20240318	-14.77	668000	20231004	12.28	880000	-14.77	20240318	739000	1.49	20240115	880000	-14.77	20240318	668000	12.28	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
30	20240528	120944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-5000	5	-0.66	12872764000	17156	38.68	754000	755000	748000	981000	529000	755000	750335.43	11.96	-4989	766333	760666	753333	747666	740333	763500	750500	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	739000	1.49	20240115	880000	-14.77	20240318	668000	12.28	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
31	20240528	110930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-6000	5	-0.79	9170245000	12218	27.55	754000	755000	748000	981000	529000	755000	750551.33	11.96	-4132	766333	760666	753333	747666	740333	763500	750500	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	739000	1.35	20240115	880000	-14.89	20240318	668000	12.13	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
32	20240528	100946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	-3000	5	-0.40	6260538000	8341	18.81	754000	755000	748000	981000	529000	755000	750572.97	11.96	-2669	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	1000	1	71174000	535228	62.40	5.44	12	0.01	12051.00	138119.00	880000	20240318	-14.55	668000	20231004	12.57	880000	-14.55	20240318	739000	1.76	20240115	880000	-14.55	20240318	668000	12.57	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
33	20240528	090947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	-4000	5	-0.53	1792775000	2383	5.37	754000	755000	750000	981000	529000	755000	752316.25	11.96	-1102	766333	760666	753333	747666	740333	763500	750500	1779	226000	2500	588900	1000	1	71174000	534517	62.32	5.44	12	0.00	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	739000	1.62	20240115	880000	-14.66	20240318	668000	12.43	20231004	0.07	N	207940	2500	1779 억	8515616	N	N	20	N	N
34	20240527	160931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	4000	2	0.53	33211732000	44213	54.57	754000	759000	746000	976000	526000	751000	751167.92	11.98	-8287	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	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	739000	2.17	20240115	880000	-14.20	20240318	668000	13.02	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	20	N	N
35	20240527	150947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	5000	2	0.67	30106441000	40102	49.50	754000	759000	746000	976000	526000	751000	750746.61	11.98	-8462	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	1000	1	71174000	538075	62.73	5.47	12	0.06	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	739000	2.30	20240115	880000	-14.09	20240318	668000	13.17	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
36	20240527	140943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	2000	2	0.27	25026571000	33365	41.18	754000	759000	746000	976000	526000	751000	750084.52	11.98	-7331	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	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	739000	1.89	20240115	880000	-14.43	20240318	668000	12.72	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
37	20240527	130944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-2000	5	-0.27	19961008000	26614	32.85	754000	759000	746000	976000	526000	751000	750019.05	11.98	-5801	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	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	739000	1.35	20240115	880000	-14.89	20240318	668000	12.13	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
38	20240527	120944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	0	3	0.00	17299706000	23064	28.47	754000	759000	746000	976000	526000	751000	750073.93	11.98	-4610	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	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	739000	1.62	20240115	880000	-14.66	20240318	668000	12.43	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
39	20240527	110943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-4000	5	-0.53	13535618000	18035	22.26	754000	759000	746000	976000	526000	751000	750519.41	11.98	-3702	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	1000	1	71174000	531670	61.99	5.41	12	0.03	12051.00	138119.00	880000	20240318	-15.11	668000	20231004	11.83	880000	-15.11	20240318	739000	1.08	20240115	880000	-15.11	20240318	668000	11.83	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
40	20240527	100941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	0	3	0.00	7040551000	9352	11.54	754000	759000	750000	976000	526000	751000	752839.27	11.98	-2766	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	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	739000	1.62	20240115	880000	-14.66	20240318	668000	12.43	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
41	20240527	090943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	5000	2	0.67	1563861000	2073	2.56	754000	759000	751000	976000	526000	751000	754396.72	11.98	-591	771000	761000	756000	746000	741000	758500	743500	1779	225000	2500	585780	1000	1	71174000	538075	62.73	5.47	12	0.00	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	739000	2.30	20240115	880000	-14.09	20240318	668000	13.17	20231004	0.07	N	207940	2500	1779 억	8524828	N	N	146	N	N
42	20240524	160850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	-19000	5	-2.47	52705722000	69667	94.63	763000	766000	751000	1001000	539000	770000	756536.86	11.94	-20585	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	534517	62.32	5.44	12	0.10	12051.00	138119.00	880000	20240318	-14.66	668000	20231004	12.43	880000	-14.66	20240318	739000	1.62	20240115	880000	-14.66	20240318	668000	12.43	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	146	N	N
43	20240524	150850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-16000	5	-2.08	45186016000	59664	81.04	763000	766000	752000	1001000	539000	770000	757337.77	11.94	-19297	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	536652	62.57	5.46	12	0.08	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	739000	2.03	20240115	880000	-14.32	20240318	668000	12.87	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
44	20240524	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-16000	5	-2.08	39121326000	51612	70.10	763000	766000	753000	1001000	539000	770000	757985.00	11.94	-18136	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	536652	62.57	5.46	12	0.07	12051.00	138119.00	880000	20240318	-14.32	668000	20231004	12.87	880000	-14.32	20240318	739000	2.03	20240115	880000	-14.32	20240318	668000	12.87	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
45	20240524	130852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	-14000	5	-1.82	29873706000	39364	53.47	763000	766000	755000	1001000	539000	770000	758904.52	11.94	-12111	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	538075	62.73	5.47	12	0.06	12051.00	138119.00	880000	20240318	-14.09	668000	20231004	13.17	880000	-14.09	20240318	739000	2.30	20240115	880000	-14.09	20240318	668000	13.17	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
46	20240524	120854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	-12000	5	-1.56	23151082000	30476	41.40	763000	766000	757000	1001000	539000	770000	759643.85	11.94	-8326	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	539499	62.90	5.49	12	0.04	12051.00	138119.00	880000	20240318	-13.86	668000	20231004	13.47	880000	-13.86	20240318	739000	2.57	20240115	880000	-13.86	20240318	668000	13.47	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
47	20240524	110850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	-12000	5	-1.56	19670685000	25883	35.16	763000	766000	757000	1001000	539000	770000	759978.16	11.94	-6829	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	539499	62.90	5.49	12	0.04	12051.00	138119.00	880000	20240318	-13.86	668000	20231004	13.47	880000	-13.86	20240318	739000	2.57	20240115	880000	-13.86	20240318	668000	13.47	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
48	20240524	100858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	-10000	5	-1.30	15451911000	20324	27.61	763000	766000	757000	1001000	539000	770000	760270.89	11.94	-5067	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	540922	63.07	5.50	12	0.03	12051.00	138119.00	880000	20240318	-13.64	668000	20231004	13.77	880000	-13.64	20240318	739000	2.84	20240115	880000	-13.64	20240318	668000	13.77	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
49	20240524	090852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	-10000	5	-1.30	6395127000	8396	11.40	763000	766000	760000	1001000	539000	770000	761670.49	11.94	-4645	782000	776000	773000	767000	764000	774500	765500	1779	231000	2500	600600	1000	1	71174000	540922	63.07	5.50	12	0.01	12051.00	138119.00	880000	20240318	-13.64	668000	20231004	13.77	880000	-13.64	20240318	739000	2.84	20240115	880000	-13.64	20240318	668000	13.77	20231004	0.07	N	207940	2500	1779 억	8499498	N	N	119	N	N
50	20240523	160850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-7000	5	-0.90	33270889000	43061	104.64	773000	779000	770000	1010000	544000	777000	772649.96	11.95	-17889	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	548040	63.90	5.57	12	0.06	12051.00	138119.00	880000	20240318	-12.50	668000	20231004	15.27	880000	-12.50	20240318	739000	4.19	20240115	880000	-12.50	20240318	668000	15.27	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	119	N	N
51	20240523	150853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-7000	5	-0.90	26240297000	33932	82.46	773000	779000	770000	1010000	544000	777000	773319.76	11.95	-12112	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	548040	63.90	5.57	12	0.05	12051.00	138119.00	880000	20240318	-12.50	668000	20231004	15.27	880000	-12.50	20240318	739000	4.19	20240115	880000	-12.50	20240318	668000	15.27	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
52	20240523	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	-5000	5	-0.64	19766679000	25541	62.07	773000	779000	772000	1010000	544000	777000	773919.18	11.95	-9301	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	549463	64.06	5.59	12	0.04	12051.00	138119.00	880000	20240318	-12.27	668000	20231004	15.57	880000	-12.27	20240318	739000	4.47	20240115	880000	-12.27	20240318	668000	15.57	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
53	20240523	130855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	773000	-4000	5	-0.51	14334531000	18509	44.98	773000	779000	772000	1010000	544000	777000	774462.34	11.95	-4550	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	550175	64.14	5.60	12	0.03	12051.00	138119.00	880000	20240318	-12.16	668000	20231004	15.72	880000	-12.16	20240318	739000	4.60	20240115	880000	-12.16	20240318	668000	15.72	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
54	20240523	120850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-3000	5	-0.39	12696118000	16392	39.83	773000	779000	772000	1010000	544000	777000	774530.90	11.95	-4070	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	550887	64.23	5.60	12	0.02	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
55	20240523	110848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-3000	5	-0.39	9801521000	12652	30.74	773000	779000	772000	1010000	544000	777000	774700.77	11.95	-3540	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	550887	64.23	5.60	12	0.02	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
56	20240523	100851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	1000	2	0.13	6631494000	8562	20.81	773000	779000	772000	1010000	544000	777000	774525.41	11.95	-2496	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	553734	64.56	5.63	12	0.01	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
57	20240523	090854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-3000	5	-0.39	1662860000	2150	5.22	773000	775000	772000	1010000	544000	777000	773418.26	11.95	-1200	791000	784000	780000	773000	769000	782000	771000	1779	233000	2500	606060	1000	1	71174000	550887	64.23	5.60	12	0.00	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.07	N	207940	2500	1779 억	8502180	N	N	26	N	N
58	20240522	160841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-2000	5	-0.26	31786860000	40817	69.99	781000	787000	776000	1012000	546000	779000	778768.21	11.94	-9929	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	553022	64.48	5.63	12	0.06	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	26	N	N
59	20240522	150848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-1000	5	-0.13	24096695000	30919	53.02	781000	787000	778000	1012000	546000	779000	779349.11	11.94	-7569	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	553734	64.56	5.63	12	0.04	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
60	20240522	140849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	0	3	0.00	19427382000	24924	42.74	781000	787000	778000	1012000	546000	779000	779464.85	11.94	-5999	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	554445	64.64	5.64	12	0.04	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
61	20240522	130847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-1000	5	-0.13	15580047000	19987	34.27	781000	787000	778000	1012000	546000	779000	779509.03	11.94	-4503	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	553734	64.56	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
62	20240522	120953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-1000	5	-0.13	12893190000	16536	28.36	781000	787000	778000	1012000	546000	779000	779704.28	11.94	-3490	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	553734	64.56	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
63	20240522	110850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	0	3	0.00	10125709000	12982	22.26	781000	787000	779000	1012000	546000	779000	779980.67	11.94	-3039	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	554445	64.64	5.64	12	0.02	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
64	20240522	100847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	1000	2	0.13	7156509000	9174	15.73	781000	787000	779000	1012000	546000	779000	780086.00	11.94	-1844	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	555157	64.72	5.65	12	0.01	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
65	20240522	090849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	1000	2	0.13	1985757000	2542	4.36	781000	787000	779000	1012000	546000	779000	781178.99	11.94	-687	789666	784332	781666	776332	773666	783000	775000	1779	233000	2500	607620	1000	1	71174000	555157	64.72	5.65	12	0.00	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.07	N	207940	2500	1779 억	8498198	N	N	0	N	N
66	20240521	160836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	-11000	5	-1.39	44813017000	57404	142.09	785000	787000	779000	1027000	553000	790000	780665.58	11.95	-25475	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	554445	64.64	5.64	12	0.08	12051.00	138119.00	880000	20240318	-11.48	668000	20231004	16.62	880000	-11.48	20240318	739000	5.41	20240115	880000	-11.48	20240318	668000	16.62	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
67	20240521	150844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	40679397000	52100	128.96	785000	787000	779000	1027000	553000	790000	780794.57	11.95	-24607	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.07	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
68	20240521	140845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	34180383000	43765	108.33	785000	787000	779000	1027000	553000	790000	780998.13	11.95	-21505	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.06	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
69	20240521	130844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	30384126000	38896	96.28	785000	787000	779000	1027000	553000	790000	781163.26	11.95	-20691	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.05	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
70	20240521	120842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	26094868000	33397	82.67	785000	787000	779000	1027000	553000	790000	781353.65	11.95	-18907	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.05	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
71	20240521	110842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	-10000	5	-1.27	22149081000	28339	70.15	785000	787000	779000	1027000	553000	790000	781575.96	11.95	-16947	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555157	64.72	5.65	12	0.04	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
72	20240521	100843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-9000	5	-1.14	12101988000	15461	38.27	785000	787000	781000	1027000	553000	790000	782742.90	11.95	-10570	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	555869	64.81	5.65	12	0.02	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
73	20240521	090840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	-6000	5	-0.76	1937798000	2471	6.12	785000	787000	782000	1027000	553000	790000	784216.11	11.95	-1860	797333	793666	789333	785666	781333	791500	783500	1779	237000	2500	616200	1000	1	71174000	558004	65.06	5.68	12	0.00	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.08	N	207940	2500	1779 억	8501966	N	N	128	N	N
74	20240517	160845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	4000	2	0.51	35847967000	45499	69.17	783000	791000	782000	1019000	549000	784000	787885.60	11.94	6325	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	560851	65.39	5.71	12	0.06	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	1115	N	N
75	20240517	150848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	4000	2	0.51	31389427000	39842	60.57	783000	791000	782000	1019000	549000	784000	787848.83	11.94	6576	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	560851	65.39	5.71	12	0.06	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
76	20240517	140841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	5000	2	0.64	26057498000	33079	50.29	783000	791000	782000	1019000	549000	784000	787736.72	11.94	5985	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	561563	65.47	5.71	12	0.05	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
77	20240517	130834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	5000	2	0.64	19870360000	25236	38.37	783000	791000	782000	1019000	549000	784000	787383.13	11.94	4370	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	561563	65.47	5.71	12	0.04	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
78	20240517	120834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	5000	2	0.64	16869321000	21430	32.58	783000	791000	782000	1019000	549000	784000	787184.28	11.94	4282	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	561563	65.47	5.71	12	0.03	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
79	20240517	110834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	5000	2	0.64	12162197000	15466	23.51	783000	790000	782000	1019000	549000	784000	786384.69	11.94	2200	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	561563	65.47	5.71	12	0.02	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
80	20240517	100830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	4000	2	0.51	7694612000	9796	14.89	783000	789000	782000	1019000	549000	784000	785486.92	11.94	-653	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	560851	65.39	5.71	12	0.01	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
81	20240517	090835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	3000	2	0.38	1577943000	2009	3.05	783000	788000	783000	1019000	549000	784000	785445.67	11.94	-241	795333	789666	785333	779666	775333	787500	777500	1779	235000	2500	611520	1000	1	71174000	560139	65.31	5.70	12	0.00	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.08	N	207940	2500	1779 억	8497606	N	N	236	N	N
82	20240516	160827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	3000	2	0.38	47135355000	60010	209.64	786000	791000	781000	1015000	547000	781000	785466.43	11.95	-7128	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	558004	65.06	5.68	12	0.08	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	236	N	N
83	20240516	150827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	3000	2	0.38	38398402000	48866	170.71	786000	791000	781000	1015000	547000	781000	785789.75	11.95	-6670	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	558004	65.06	5.68	12	0.07	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
84	20240516	140832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	783000	2000	2	0.26	33128868000	42142	147.22	786000	791000	781000	1015000	547000	781000	786124.72	11.95	-5265	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	557292	64.97	5.67	12	0.06	12051.00	138119.00	880000	20240318	-11.02	668000	20231004	17.22	880000	-11.02	20240318	739000	5.95	20240115	880000	-11.02	20240318	668000	17.22	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
85	20240516	130827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	1000	2	0.13	29772434000	37854	132.24	786000	791000	781000	1015000	547000	781000	786506.95	11.95	-4589	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	556581	64.89	5.66	12	0.05	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
86	20240516	120825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	3000	2	0.38	26121502000	33189	115.94	786000	791000	783000	1015000	547000	781000	787053.00	11.95	-3765	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	558004	65.06	5.68	12	0.05	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
87	20240516	110824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	4000	2	0.51	23753211000	30168	105.39	786000	791000	784000	1015000	547000	781000	787364.46	11.95	-3571	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	558716	65.14	5.68	12	0.04	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
88	20240516	100827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	8000	2	1.02	18430271000	23400	81.75	786000	791000	785000	1015000	547000	781000	787618.42	11.95	-1851	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	561563	65.47	5.71	12	0.03	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
89	20240516	090826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	7000	2	0.90	7995797000	10151	35.46	786000	791000	786000	1015000	547000	781000	787685.65	11.95	657	793000	787000	783000	777000	773000	785000	775000	1779	234000	2500	609180	1000	1	71174000	560851	65.39	5.71	12	0.01	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.07	N	207940	2500	1779 억	8505010	N	N	147	N	N
90	20240514	160837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	0	3	0.00	22124333000	28252	80.17	783000	789000	779000	1015000	547000	781000	783118.64	11.95	-2612	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	555869	64.81	5.65	12	0.04	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	147	N	N
91	20240514	150839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	783000	2000	2	0.26	19211517000	24525	69.60	783000	789000	779000	1015000	547000	781000	783344.22	11.95	-2954	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	557292	64.97	5.67	12	0.03	12051.00	138119.00	880000	20240318	-11.02	668000	20231004	17.22	880000	-11.02	20240318	739000	5.95	20240115	880000	-11.02	20240318	668000	17.22	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
92	20240514	140838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	1000	2	0.13	13822919000	17631	50.03	783000	789000	781000	1015000	547000	781000	784012.19	11.95	-2473	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	556581	64.89	5.66	12	0.02	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
93	20240514	130838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	1000	2	0.13	12196029000	15552	44.13	783000	789000	781000	1015000	547000	781000	784209.68	11.95	-2406	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	556581	64.89	5.66	12	0.02	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
94	20240514	120835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	1000	2	0.13	10363977000	13209	37.48	783000	789000	781000	1015000	547000	781000	784614.81	11.95	-1789	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	556581	64.89	5.66	12	0.02	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
95	20240514	110836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	3000	2	0.38	9039235000	11517	32.68	783000	789000	781000	1015000	547000	781000	784860.21	11.95	-1716	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	558004	65.06	5.68	12	0.02	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
96	20240514	100834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	5000	2	0.64	5478522000	6972	19.78	783000	789000	782000	1015000	547000	781000	785789.16	11.95	-546	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	559428	65.22	5.69	12	0.01	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
97	20240514	090835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	4000	2	0.51	1216804000	1553	4.41	783000	786000	782000	1015000	547000	781000	783518.35	11.95	209	799000	790000	785000	776000	771000	787500	773500	1779	234000	2500	609180	1000	1	71174000	558716	65.14	5.68	12	0.00	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8508718	N	N	613	N	N
98	20240513	160834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-6000	5	-0.76	27567561000	35125	53.23	791000	794000	780000	1023000	551000	787000	784845.43	11.96	-3031	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	555869	64.81	5.65	12	0.05	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	613	N	N
99	20240513	150837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-5000	5	-0.64	22033082000	28039	42.49	791000	794000	780000	1023000	551000	787000	785801.28	11.96	-2163	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	556581	64.89	5.66	12	0.04	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
100	20240513	140836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-6000	5	-0.76	18961406000	24107	36.53	791000	794000	780000	1023000	551000	787000	786551.87	11.96	-1679	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	555869	64.81	5.65	12	0.03	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
101	20240513	130830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-5000	5	-0.64	16120003000	20472	31.03	791000	794000	781000	1023000	551000	787000	787417.11	11.96	-1380	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	556581	64.89	5.66	12	0.03	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
102	20240513	120834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-2000	5	-0.25	13557917000	17200	26.07	791000	794000	782000	1023000	551000	787000	788250.99	11.96	-1205	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	558716	65.14	5.68	12	0.02	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
103	20240513	110833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-2000	5	-0.25	11602552000	14709	22.29	791000	794000	782000	1023000	551000	787000	788806.31	11.96	-717	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	558716	65.14	5.68	12	0.02	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
104	20240513	100833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	3000	2	0.38	7151887000	9047	13.71	791000	794000	787000	1023000	551000	787000	790525.81	11.96	997	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	562275	65.55	5.72	12	0.01	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
105	20240513	090836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	793000	6000	2	0.76	2058084000	2602	3.94	791000	794000	787000	1023000	551000	787000	790962.34	11.96	1081	799000	793000	788000	782000	777000	790500	779500	1779	236000	2500	613860	1000	1	71174000	564410	65.80	5.74	12	0.00	12051.00	138119.00	880000	20240318	-9.89	668000	20231004	18.71	880000	-9.89	20240318	739000	7.31	20240115	880000	-9.89	20240318	668000	18.71	20231004	0.07	N	207940	2500	1779 억	8513340	N	N	381	N	N
106	20240510	160809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	6000	2	0.77	31308545000	39687	47.82	789000	794000	783000	1015000	547000	781000	788888.42	11.96	6560	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	560139	65.31	5.70	12	0.06	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	381	N	N
107	20240510	150815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	9000	2	1.15	25296220000	32069	38.64	789000	794000	783000	1015000	547000	781000	788806.01	11.96	4980	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	562275	65.55	5.72	12	0.05	12051.00	138119.00	880000	20240318	-10.23	668000	20231004	18.26	880000	-10.23	20240318	739000	6.90	20240115	880000	-10.23	20240318	668000	18.26	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
108	20240510	140820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	7000	2	0.90	20141410000	25525	30.76	789000	794000	784000	1015000	547000	781000	789085.60	11.96	4076	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	560851	65.39	5.71	12	0.04	12051.00	138119.00	880000	20240318	-10.45	668000	20231004	17.96	880000	-10.45	20240318	739000	6.63	20240115	880000	-10.45	20240318	668000	17.96	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
109	20240510	130812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	6000	2	0.77	17741705000	22479	27.09	789000	794000	784000	1015000	547000	781000	789256.86	11.96	3365	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	560139	65.31	5.70	12	0.03	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
110	20240510	120807	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	5000	2	0.64	15556221000	19697	23.73	789000	794000	785000	1015000	547000	781000	789776.16	11.96	3581	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	559428	65.22	5.69	12	0.03	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
111	20240510	110811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	8000	2	1.02	13375606000	16930	20.40	789000	794000	785000	1015000	547000	781000	790053.51	11.96	3619	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	561563	65.47	5.71	12	0.02	12051.00	138119.00	880000	20240318	-10.34	668000	20231004	18.11	880000	-10.34	20240318	739000	6.77	20240115	880000	-10.34	20240318	668000	18.11	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
112	20240510	100810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	786000	5000	2	0.64	10785181000	13643	16.44	789000	794000	785000	1015000	547000	781000	790528.55	11.96	3923	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	559428	65.22	5.69	12	0.02	12051.00	138119.00	880000	20240318	-10.68	668000	20231004	17.66	880000	-10.68	20240318	739000	6.36	20240115	880000	-10.68	20240318	668000	17.66	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
113	20240510	090813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	11000	2	1.41	3774299000	4772	5.75	789000	794000	785000	1015000	547000	781000	790926.03	11.96	1575	802333	791666	785333	774666	768333	788500	771500	1779	234000	2500	609180	1000	1	71174000	563698	65.72	5.73	12	0.01	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.07	N	207940	2500	1779 억	8511828	N	N	108	N	N
114	20240509	160827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	781000	-10000	5	-1.26	43535716000	55471	67.31	796000	796000	779000	1028000	554000	791000	784846.77	11.97	-4814	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	555869	64.81	5.65	12	0.08	12051.00	138119.00	880000	20240318	-11.25	668000	20231004	16.92	880000	-11.25	20240318	739000	5.68	20240115	880000	-11.25	20240318	668000	16.92	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	108	N	N
115	20240509	150827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-9000	5	-1.14	31960393000	40648	49.32	796000	796000	780000	1028000	554000	791000	786272.22	11.97	-4999	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	556581	64.89	5.66	12	0.06	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
116	20240509	140737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	-9000	5	-1.14	25603479000	32510	39.45	796000	796000	782000	1028000	554000	791000	787557.03	11.97	-3306	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	556581	64.89	5.66	12	0.05	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
117	20240509	130813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-6000	5	-0.76	21443198000	27197	33.00	796000	796000	782000	1028000	554000	791000	788439.83	11.97	-1799	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	558716	65.14	5.68	12	0.04	12051.00	138119.00	880000	20240318	-10.80	668000	20231004	17.51	880000	-10.80	20240318	739000	6.22	20240115	880000	-10.80	20240318	668000	17.51	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
118	20240509	120813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	-7000	5	-0.88	17664215000	22378	27.15	796000	796000	782000	1028000	554000	791000	789356.29	11.97	-1702	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	558004	65.06	5.68	12	0.03	12051.00	138119.00	880000	20240318	-10.91	668000	20231004	17.37	880000	-10.91	20240318	739000	6.09	20240115	880000	-10.91	20240318	668000	17.37	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
119	20240509	110800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-4000	5	-0.51	12206367000	15422	18.71	796000	796000	786000	1028000	554000	791000	791490.53	11.97	-852	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	560139	65.31	5.70	12	0.02	12051.00	138119.00	880000	20240318	-10.57	668000	20231004	17.81	880000	-10.57	20240318	739000	6.50	20240115	880000	-10.57	20240318	668000	17.81	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
120	20240509	100804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	1000	2	0.13	6853661000	8648	10.49	796000	796000	790000	1028000	554000	791000	792513.99	11.97	-326	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	563698	65.72	5.73	12	0.01	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
121	20240509	090759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	0	3	0.00	1858906000	2343	2.84	796000	796000	790000	1028000	554000	791000	793387.11	11.97	-201	807666	799332	794666	786332	781666	797000	784000	1779	237000	2500	616980	1000	1	71174000	562986	65.64	5.73	12	0.00	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.08	N	207940	2500	1779 억	8519653	N	N	240	N	N
122	20240508	160754	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	6000	2	0.76	61282715000	77059	87.74	795000	803000	790000	1020000	550000	785000	795288.25	11.97	23770	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	562986	65.64	5.73	12	0.11	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	240	N	N
123	20240508	150801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	791000	6000	2	0.76	55075454000	69211	78.81	795000	803000	790000	1020000	550000	785000	795761.57	11.97	20504	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	562986	65.64	5.73	12	0.10	12051.00	138119.00	880000	20240318	-10.11	668000	20231004	18.41	880000	-10.11	20240318	739000	7.04	20240115	880000	-10.11	20240318	668000	18.41	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
124	20240508	140753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	9000	2	1.15	46935402000	58942	67.11	795000	803000	790000	1020000	550000	785000	796298.09	11.97	18442	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	565122	65.89	5.75	12	0.08	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
125	20240508	130751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	7000	2	0.89	41819779000	52485	59.76	795000	803000	790000	1020000	550000	785000	796794.87	11.97	16399	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	563698	65.72	5.73	12	0.07	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
126	20240508	120751	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	792000	7000	2	0.89	37946596000	47593	54.19	795000	803000	791000	1020000	550000	785000	797314.65	11.97	16236	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	563698	65.72	5.73	12	0.07	12051.00	138119.00	880000	20240318	-10.00	668000	20231004	18.56	880000	-10.00	20240318	739000	7.17	20240115	880000	-10.00	20240318	668000	18.56	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
127	20240508	110830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	9000	2	1.15	33714529000	42256	48.11	795000	803000	791000	1020000	550000	785000	797863.71	11.97	16610	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	565122	65.89	5.75	12	0.06	12051.00	138119.00	880000	20240318	-9.77	668000	20231004	18.86	880000	-9.77	20240318	739000	7.44	20240115	880000	-9.77	20240318	668000	18.86	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
128	20240508	100801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	12000	2	1.53	27566437000	34513	39.30	795000	803000	792000	1020000	550000	785000	798726.19	11.97	16677	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	567257	66.14	5.77	12	0.05	12051.00	138119.00	880000	20240318	-9.43	668000	20231004	19.31	880000	-9.43	20240318	739000	7.85	20240115	880000	-9.43	20240318	668000	19.31	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
129	20240508	090803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	798000	13000	2	1.66	13454204000	16857	19.19	795000	802000	792000	1020000	550000	785000	798137.51	11.97	9046	797000	791000	784000	778000	771000	794000	781000	1779	235000	2500	612300	1000	1	71174000	567969	66.22	5.78	12	0.02	12051.00	138119.00	880000	20240318	-9.32	668000	20231004	19.46	880000	-9.32	20240318	739000	7.98	20240115	880000	-9.32	20240318	668000	19.46	20231004	0.07	N	207940	2500	1779 억	8521065	N	N	366	N	N
130	20240503	160817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-4000	5	-0.52	38893068000	50210	102.24	779000	781000	771000	1007000	543000	775000	774619.11	12.00	-6364	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	548752	63.98	5.58	12	0.07	12051.00	138119.00	880000	20240318	-12.39	668000	20231004	15.42	880000	-12.39	20240318	739000	4.33	20240115	880000	-12.39	20240318	668000	15.42	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	6	N	N
131	20240503	150817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	-3000	5	-0.39	32443573000	41850	85.22	779000	781000	771000	1007000	543000	775000	775234.72	12.00	-6434	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	549463	64.06	5.59	12	0.06	12051.00	138119.00	880000	20240318	-12.27	668000	20231004	15.57	880000	-12.27	20240318	739000	4.47	20240115	880000	-12.27	20240318	668000	15.57	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
132	20240503	140817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	-4000	5	-0.52	26761203000	34489	70.23	779000	781000	771000	1007000	543000	775000	775934.44	12.00	-6146	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	548752	63.98	5.58	12	0.05	12051.00	138119.00	880000	20240318	-12.39	668000	20231004	15.42	880000	-12.39	20240318	739000	4.33	20240115	880000	-12.39	20240318	668000	15.42	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
133	20240503	130818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	0	3	0.00	19155861000	24661	50.21	779000	781000	774000	1007000	543000	775000	776767.41	12.00	-2635	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	551599	64.31	5.61	12	0.03	12051.00	138119.00	880000	20240318	-11.93	668000	20231004	16.02	880000	-11.93	20240318	739000	4.87	20240115	880000	-11.93	20240318	668000	16.02	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
134	20240503	120815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-1000	5	-0.13	15697103000	20196	41.12	779000	781000	774000	1007000	543000	775000	777238.22	12.00	-1674	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	550887	64.23	5.60	12	0.03	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
135	20240503	110814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	2000	2	0.26	12083825000	15536	31.63	779000	781000	775000	1007000	543000	775000	777795.12	12.00	-361	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	553022	64.48	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
136	20240503	100809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	3000	2	0.39	8047461000	10345	21.06	779000	781000	775000	1007000	543000	775000	777908.26	12.00	-302	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	553734	64.56	5.63	12	0.01	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
137	20240503	090809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	780000	5000	2	0.65	2373885000	3049	6.21	779000	780000	776000	1007000	543000	775000	778578.22	12.00	702	786333	780666	777333	771666	768333	779000	770000	1779	232000	2500	604500	1000	1	71174000	555157	64.72	5.65	12	0.00	12051.00	138119.00	880000	20240318	-11.36	668000	20231004	16.77	880000	-11.36	20240318	739000	5.55	20240115	880000	-11.36	20240318	668000	16.77	20231004	0.08	N	207940	2500	1779 억	8539504	N	N	170	N	N
138	20240502	160803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	775000	-6000	5	-0.77	37592001000	48397	79.69	777000	783000	774000	1015000	547000	781000	776744.37	11.93	-1381	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	551599	64.31	5.61	12	0.07	12051.00	138119.00	880000	20240318	-11.93	668000	20231004	16.02	880000	-11.93	20240318	739000	4.87	20240115	880000	-11.93	20240318	668000	16.02	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	170	N	N
139	20240502	150809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-4000	5	-0.51	30328639000	39033	64.27	777000	783000	774000	1015000	547000	781000	776996.97	11.93	-1997	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	553022	64.48	5.63	12	0.05	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
140	20240502	140805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	-7000	5	-0.90	24942617000	32091	52.84	777000	783000	774000	1015000	547000	781000	777243.09	11.93	-4011	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	550887	64.23	5.60	12	0.05	12051.00	138119.00	880000	20240318	-12.05	668000	20231004	15.87	880000	-12.05	20240318	739000	4.74	20240115	880000	-12.05	20240318	668000	15.87	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
141	20240502	130802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-3000	5	-0.38	17322418000	22270	36.67	777000	783000	775000	1015000	547000	781000	777832.34	11.93	-2798	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	553734	64.56	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
142	20240502	120800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	778000	-3000	5	-0.38	15793349000	20303	33.43	777000	783000	775000	1015000	547000	781000	777878.07	11.93	-2748	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	553734	64.56	5.63	12	0.03	12051.00	138119.00	880000	20240318	-11.59	668000	20231004	16.47	880000	-11.59	20240318	739000	5.28	20240115	880000	-11.59	20240318	668000	16.47	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
143	20240502	110759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-4000	5	-0.51	12552941000	16134	26.57	777000	783000	775000	1015000	547000	781000	778037.38	11.93	-1923	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	553022	64.48	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
144	20240502	100758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	777000	-4000	5	-0.51	8386630000	10770	17.73	777000	783000	775000	1015000	547000	781000	778696.68	11.93	-1540	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	553022	64.48	5.63	12	0.02	12051.00	138119.00	880000	20240318	-11.70	668000	20231004	16.32	880000	-11.70	20240318	739000	5.14	20240115	880000	-11.70	20240318	668000	16.32	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N
145	20240502	090757	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	782000	1000	2	0.13	2453664000	3152	5.19	777000	783000	776000	1015000	547000	781000	778422.99	11.93	-439	793000	787000	781000	775000	769000	790000	778000	1779	234000	2500	609180	1000	1	71174000	556581	64.89	5.66	12	0.00	12051.00	138119.00	880000	20240318	-11.14	668000	20231004	17.07	880000	-11.14	20240318	739000	5.82	20240115	880000	-11.14	20240318	668000	17.07	20231004	0.08	N	207940	2500	1779 억	8492658	N	N	174	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History