KissMeData/302440/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161149	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	51700	-700	5	-1.34	10832197100	207607	112.24	53100	53200	51700	68100	36700	52400	52180.72	6.91	-19122	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	39720	177.66	2.33	12	0.27	291.00	22178.00	88600	20230803	-41.65	51700	20240531	0.00	73700	-29.85	20240102	51700	0.00	20240531	88600	-41.65	20230803	51700	0.00	20240531	0.74	N	302440	500	384 억	5305885	N	N	69	N	N
3	20240531	151150	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52300	-100	5	-0.19	5197332200	98684	53.35	53100	53200	52100	68100	36700	52400	52667.89	6.91	-2763	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40181	179.73	2.36	12	0.13	291.00	22178.00	88600	20230803	-40.97	52100	20240531	0.38	73700	-29.04	20240102	52100	0.38	20240531	88600	-40.97	20230803	52100	0.38	20240531	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
4	20240531	141148	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52700	300	2	0.57	4074031900	77291	41.78	53100	53200	52100	68100	36700	52400	52712.50	6.91	3945	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40488	181.10	2.38	12	0.10	291.00	22178.00	88600	20230803	-40.52	52100	20240531	1.15	73700	-28.49	20240102	52100	1.15	20240531	88600	-40.52	20230803	52100	1.15	20240531	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
5	20240531	131152	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52800	400	2	0.76	3297754400	62596	33.84	53100	53200	52100	68100	36700	52400	52685.63	6.91	2265	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40565	181.44	2.38	12	0.08	291.00	22178.00	88600	20230803	-40.41	52100	20240531	1.34	73700	-28.36	20240102	52100	1.34	20240531	88600	-40.41	20230803	52100	1.34	20240531	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
6	20240531	121154	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52600	200	2	0.38	2368796200	45027	24.34	53100	53200	52100	68100	36700	52400	52610.89	6.91	-896	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40411	180.76	2.37	12	0.06	291.00	22178.00	88600	20230803	-40.63	52100	20240531	0.96	73700	-28.63	20240102	52100	0.96	20240531	88600	-40.63	20230803	52100	0.96	20240531	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
7	20240531	111151	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52300	-100	5	-0.19	1987145400	37761	20.41	53100	53200	52100	68100	36700	52400	52627.55	6.91	-509	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40181	179.73	2.36	12	0.05	291.00	22178.00	88600	20230803	-40.97	52100	20240531	0.38	73700	-29.04	20240102	52100	0.38	20240531	88600	-40.97	20230803	52100	0.38	20240531	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
8	20240531	101146	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52500	100	2	0.19	1263966500	23952	12.95	53100	53200	52400	68100	36700	52400	52779.41	6.91	-1362	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40335	180.41	2.37	12	0.03	291.00	22178.00	88600	20230803	-40.74	52200	20240530	0.57	73700	-28.77	20240102	52200	0.57	20240530	88600	-40.74	20230803	52200	0.57	20240530	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
9	20240531	091153	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	52900	500	2	0.95	396887900	7492	4.05	53100	53200	52700	68100	36700	52400	53019.82	6.91	-762	55733	54066	53133	51466	50533	53600	51000	384	15700	500	39820	100	1	76827750	40642	181.79	2.39	12	0.01	291.00	22178.00	88600	20230803	-40.29	52200	20240530	1.34	73700	-28.22	20240102	52200	1.34	20240530	88600	-40.29	20230803	52200	1.34	20240530	0.74	N	302440	500	384 억	5305885	N	N	5	N	N
10	20240530	161146	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52400	-2400	5	-4.38	9773974800	183701	138.72	54300	54800	52200	71200	38400	54800	53209.42	6.93	-34330	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	40258	180.07	2.36	12	0.24	291.00	22178.00	88600	20230803	-40.86	52200	20240530	0.38	73700	-28.90	20240102	52200	0.38	20240530	88600	-40.86	20230803	52200	0.38	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
11	20240530	151145	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52500	-2300	5	-4.20	9074062400	170348	128.63	54300	54800	52200	71200	38400	54800	53267.80	6.93	-32868	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	40335	180.41	2.37	12	0.22	291.00	22178.00	88600	20230803	-40.74	52200	20240530	0.57	73700	-28.77	20240102	52200	0.57	20240530	88600	-40.74	20230803	52200	0.57	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
12	20240530	141145	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	52600	-2200	5	-4.01	7465802900	139692	105.48	54300	54800	52500	71200	38400	54800	53444.74	6.93	-30843	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	40411	180.76	2.37	12	0.18	291.00	22178.00	88600	20230803	-40.63	52500	20240530	0.19	73700	-28.63	20240102	52500	0.19	20240530	88600	-40.63	20230803	52500	0.19	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
13	20240530	131147	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	53100	-1700	5	-3.10	5938501300	110785	83.66	54300	54800	53000	71200	38400	54800	53603.84	6.93	-28588	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	40796	182.47	2.39	12	0.14	291.00	22178.00	88600	20230803	-40.07	53000	20240530	0.19	73700	-27.95	20240102	53000	0.19	20240530	88600	-40.07	20230803	53000	0.19	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
14	20240530	121144	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	53100	-1700	5	-3.10	5135064400	95648	72.23	54300	54800	53000	71200	38400	54800	53687.11	6.93	-24822	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	40796	182.47	2.39	12	0.12	291.00	22178.00	88600	20230803	-40.07	53000	20240530	0.19	73700	-27.95	20240102	53000	0.19	20240530	88600	-40.07	20230803	53000	0.19	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
15	20240530	111145	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	53600	-1200	5	-2.19	3819904300	70954	53.58	54300	54800	53400	71200	38400	54800	53836.35	6.93	-16378	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	41180	184.19	2.42	12	0.09	291.00	22178.00	88600	20230803	-39.50	53400	20240530	0.37	73700	-27.27	20240102	53400	0.37	20240530	88600	-39.50	20230803	53400	0.37	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
16	20240530	101148	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	53700	-1100	5	-2.01	2275558400	42155	31.83	54300	54800	53600	71200	38400	54800	53980.75	6.93	-6527	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	41257	184.54	2.42	12	0.05	291.00	22178.00	88600	20230803	-39.39	53600	20240530	0.19	73700	-27.14	20240102	53600	0.19	20240530	88600	-39.39	20230803	53600	0.19	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
17	20240530	091146	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	54200	-600	5	-1.09	631794200	11668	8.81	54300	54600	53900	71200	38400	54800	54147.60	6.93	364	56466	55632	55166	54332	53866	55400	54100	384	16400	500	41640	100	1	76827750	41641	186.25	2.44	12	0.02	291.00	22178.00	88600	20230803	-38.83	53900	20240530	0.56	73700	-26.46	20240102	53900	0.56	20240530	88600	-38.83	20230803	53900	0.56	20240530	0.74	N	302440	500	384 억	5327808	N	N	5	N	N
18	20240529	161135	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	54800	-1400	5	-2.49	7279892000	131917	168.26	56000	56000	54700	73000	39400	56200	55185.94	6.98	-18774	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42102	188.32	2.47	12	0.17	291.00	22178.00	88600	20230803	-38.15	54700	20240529	0.18	73700	-25.64	20240102	54700	0.18	20240529	88600	-38.15	20230803	54700	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	5	N	N
19	20240529	151136	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	54800	-1400	5	-2.49	6743195500	122126	155.77	56000	56000	54700	73000	39400	56200	55215.07	6.98	-18771	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42102	188.32	2.47	12	0.16	291.00	22178.00	88600	20230803	-38.15	54700	20240529	0.18	73700	-25.64	20240102	54700	0.18	20240529	88600	-38.15	20230803	54700	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
20	20240529	141136	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	54900	-1300	5	-2.31	5852536500	105877	135.05	56000	56000	54800	73000	39400	56200	55276.75	6.98	-16151	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42178	188.66	2.48	12	0.14	291.00	22178.00	88600	20230803	-38.04	54800	20240529	0.18	73700	-25.51	20240102	54800	0.18	20240529	88600	-38.04	20230803	54800	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
21	20240529	131139	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	54900	-1300	5	-2.31	5272907600	95311	121.57	56000	56000	54800	73000	39400	56200	55323.18	6.98	-13564	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42178	188.66	2.48	12	0.12	291.00	22178.00	88600	20230803	-38.04	54800	20240529	0.18	73700	-25.51	20240102	54800	0.18	20240529	88600	-38.04	20230803	54800	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
22	20240529	121138	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	55100	-1100	5	-1.96	4055238900	73165	93.32	56000	56000	55000	73000	39400	56200	55425.94	6.98	-12479	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42332	189.35	2.48	12	0.10	291.00	22178.00	88600	20230803	-37.81	55000	20240529	0.18	73700	-25.24	20240102	55000	0.18	20240529	88600	-37.81	20230803	55000	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
23	20240529	111138	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	55100	-1100	5	-1.96	3228516800	58171	74.20	56000	56000	55100	73000	39400	56200	55500.45	6.98	-7588	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42332	189.35	2.48	12	0.08	291.00	22178.00	88600	20230803	-37.81	55100	20240529	0.00	73700	-25.24	20240102	55100	0.00	20240529	88600	-37.81	20230803	55100	0.00	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
24	20240529	101130	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	55400	-800	5	-1.42	2361251600	42473	54.17	56000	56000	55300	73000	39400	56200	55594.18	6.98	-6596	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42563	190.38	2.50	12	0.06	291.00	22178.00	88600	20230803	-37.47	55300	20240529	0.18	73700	-24.83	20240102	55300	0.18	20240529	88600	-37.47	20230803	55300	0.18	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
25	20240529	091132	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	55800	-400	5	-0.71	550287500	9855	12.57	56000	56000	55600	73000	39400	56200	55838.41	6.98	-4438	56866	56532	56266	55932	55666	56400	55800	384	16800	500	42710	100	1	76827750	42870	191.75	2.52	12	0.01	291.00	22178.00	88600	20230803	-37.02	55600	20240529	0.36	73700	-24.29	20240102	55600	0.36	20240529	88600	-37.02	20230803	55600	0.36	20240529	0.75	N	302440	500	384 억	5361655	N	N	232	N	N
26	20240528	161128	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56200	-500	5	-0.88	4341645700	77327	128.40	56400	56600	56000	73700	39700	56700	56146.34	7.01	-22260	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43177	193.13	2.53	12	0.10	291.00	22178.00	88600	20230803	-36.57	56000	20240528	0.36	73700	-23.74	20240102	56000	0.36	20240528	88600	-36.57	20230803	56000	0.36	20240528	0.75	N	302440	500	384 억	5382502	N	N	232	N	N
27	20240528	151130	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56000	-700	5	-1.23	3956093000	70462	117.00	56400	56600	56000	73700	39700	56700	56145.06	7.01	-21973	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43024	192.44	2.53	12	0.09	291.00	22178.00	88600	20230803	-36.79	56000	20240528	0.00	73700	-24.02	20240102	56000	0.00	20240528	88600	-36.79	20230803	56000	0.00	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
28	20240528	141133	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56300	-400	5	-0.71	3335300200	59400	98.63	56400	56600	56000	73700	39700	56700	56149.84	7.01	-20518	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43254	193.47	2.54	12	0.08	291.00	22178.00	88600	20230803	-36.46	56000	20240528	0.54	73700	-23.61	20240102	56000	0.54	20240528	88600	-36.46	20230803	56000	0.54	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
29	20240528	131128	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56100	-600	5	-1.06	2718074300	48405	80.37	56400	56600	56000	73700	39700	56700	56152.76	7.01	-16885	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43100	192.78	2.53	12	0.06	291.00	22178.00	88600	20230803	-36.68	56000	20240528	0.18	73700	-23.88	20240102	56000	0.18	20240528	88600	-36.68	20230803	56000	0.18	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
30	20240528	121129	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56100	-600	5	-1.06	2139343600	38083	63.23	56400	56600	56000	73700	39700	56700	56175.82	7.01	-13831	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43100	192.78	2.53	12	0.05	291.00	22178.00	88600	20230803	-36.68	56000	20240528	0.18	73700	-23.88	20240102	56000	0.18	20240528	88600	-36.68	20230803	56000	0.18	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
31	20240528	111113	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56100	-600	5	-1.06	1773629200	31563	52.41	56400	56600	56000	73700	39700	56700	56193.30	7.01	-12002	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43100	192.78	2.53	12	0.04	291.00	22178.00	88600	20230803	-36.68	56000	20240528	0.18	73700	-23.88	20240102	56000	0.18	20240528	88600	-36.68	20230803	56000	0.18	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
32	20240528	101130	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56300	-400	5	-0.71	1241090200	22078	36.66	56400	56600	56000	73700	39700	56700	56213.89	7.01	-8411	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43254	193.47	2.54	12	0.03	291.00	22178.00	88600	20230803	-36.46	56000	20240528	0.54	73700	-23.61	20240102	56000	0.54	20240528	88600	-36.46	20230803	56000	0.54	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
33	20240528	091132	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56200	-500	5	-0.88	544819300	9683	16.08	56400	56600	56100	73700	39700	56700	56265.55	7.01	-4269	57166	56932	56666	56432	56166	56800	56300	384	17000	500	43090	100	1	76827750	43177	193.13	2.53	12	0.01	291.00	22178.00	88600	20230803	-36.57	56100	20240528	0.18	73700	-23.74	20240102	56100	0.18	20240528	88600	-36.57	20230803	56100	0.18	20240528	0.75	N	302440	500	384 억	5382502	N	N	368	N	N
34	20240527	161114	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56700	100	2	0.18	3369050500	59512	60.52	56800	56900	56400	73500	39700	56600	56610.68	7.02	3362	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43561	194.85	2.56	12	0.08	291.00	22178.00	88600	20230803	-36.00	56400	20240527	0.53	73700	-23.07	20240102	56400	0.53	20240527	88600	-36.00	20230803	56400	0.53	20240527	0.74	N	302440	500	384 억	5391189	N	N	368	N	N
35	20240527	151131	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	300	2	0.53	2982970400	52708	53.60	56800	56900	56400	73500	39700	56600	56594.26	7.02	2549	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43715	195.53	2.57	12	0.07	291.00	22178.00	88600	20230803	-35.78	56400	20240527	0.89	73700	-22.80	20240102	56400	0.89	20240527	88600	-35.78	20230803	56400	0.89	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
36	20240527	141128	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56500	-100	5	-0.18	2380539600	42073	42.78	56800	56900	56400	73500	39700	56600	56581.17	7.02	1867	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43408	194.16	2.55	12	0.05	291.00	22178.00	88600	20230803	-36.23	56400	20240527	0.18	73700	-23.34	20240102	56400	0.18	20240527	88600	-36.23	20230803	56400	0.18	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
37	20240527	131127	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56600	0	3	0.00	2006236200	35452	36.05	56800	56900	56400	73500	39700	56600	56590.21	7.02	2977	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43485	194.50	2.55	12	0.05	291.00	22178.00	88600	20230803	-36.12	56400	20240527	0.35	73700	-23.20	20240102	56400	0.35	20240527	88600	-36.12	20230803	56400	0.35	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
38	20240527	121127	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56600	0	3	0.00	1622172700	28670	29.15	56800	56900	56400	73500	39700	56600	56580.84	7.02	3098	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43485	194.50	2.55	12	0.04	291.00	22178.00	88600	20230803	-36.12	56400	20240527	0.35	73700	-23.20	20240102	56400	0.35	20240527	88600	-36.12	20230803	56400	0.35	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
39	20240527	111127	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56600	0	3	0.00	1275612800	22547	22.93	56800	56900	56400	73500	39700	56600	56575.72	7.02	2684	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43485	194.50	2.55	12	0.03	291.00	22178.00	88600	20230803	-36.12	56400	20240527	0.35	73700	-23.20	20240102	56400	0.35	20240527	88600	-36.12	20230803	56400	0.35	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
40	20240527	101125	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56700	100	2	0.18	1018792100	18016	18.32	56800	56900	56400	73500	39700	56600	56549.30	7.02	1819	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43561	194.85	2.56	12	0.02	291.00	22178.00	88600	20230803	-36.00	56400	20240527	0.53	73700	-23.07	20240102	56400	0.53	20240527	88600	-36.00	20230803	56400	0.53	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
41	20240527	091127	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	300	2	0.53	248163700	4383	4.46	56800	56900	56400	73500	39700	56600	56619.60	7.02	-819	57800	57200	56900	56300	56000	57050	56150	384	16900	500	43010	100	1	76827750	43715	195.53	2.57	12	0.01	291.00	22178.00	88600	20230803	-35.78	56400	20240527	0.89	73700	-22.80	20240102	56400	0.89	20240527	88600	-35.78	20230803	56400	0.89	20240527	0.74	N	302440	500	384 억	5391189	N	N	346	N	N
42	20240524	161023	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56600	-1100	5	-1.91	5579208800	98141	162.90	57300	57500	56600	75000	40400	57700	56850.70	7.03	-13888	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43485	194.50	2.55	12	0.13	291.00	22178.00	88600	20230803	-36.12	56600	20240524	0.00	73700	-23.20	20240102	56600	0.00	20240524	88600	-36.12	20230803	56600	0.00	20240524	0.75	N	302440	500	384 억	5400276	N	N	346	N	N
43	20240524	151024	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56700	-1000	5	-1.73	4834209000	84987	141.06	57300	57500	56600	75000	40400	57700	56881.73	7.03	-9729	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43561	194.85	2.56	12	0.11	291.00	22178.00	88600	20230803	-36.00	56600	20240524	0.18	73700	-23.07	20240102	56600	0.18	20240524	88600	-36.00	20230803	56600	0.18	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
44	20240524	141030	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	-800	5	-1.39	4211551600	74021	122.86	57300	57500	56600	75000	40400	57700	56896.69	7.03	-9594	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43715	195.53	2.57	12	0.10	291.00	22178.00	88600	20230803	-35.78	56600	20240524	0.53	73700	-22.80	20240102	56600	0.53	20240524	88600	-35.78	20230803	56600	0.53	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
45	20240524	131025	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	-800	5	-1.39	3841955500	67522	112.08	57300	57500	56600	75000	40400	57700	56899.29	7.03	-9155	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43715	195.53	2.57	12	0.09	291.00	22178.00	88600	20230803	-35.78	56600	20240524	0.53	73700	-22.80	20240102	56600	0.53	20240524	88600	-35.78	20230803	56600	0.53	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
46	20240524	121027	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	-800	5	-1.39	3133366000	55062	91.39	57300	57500	56600	75000	40400	57700	56906.11	7.03	-3445	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43715	195.53	2.57	12	0.07	291.00	22178.00	88600	20230803	-35.78	56600	20240524	0.53	73700	-22.80	20240102	56600	0.53	20240524	88600	-35.78	20230803	56600	0.53	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
47	20240524	111024	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56800	-900	5	-1.56	2850432400	50093	83.15	57300	57500	56600	75000	40400	57700	56902.78	7.03	-3359	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43638	195.19	2.56	12	0.07	291.00	22178.00	88600	20230803	-35.89	56600	20240524	0.35	73700	-22.93	20240102	56600	0.35	20240524	88600	-35.89	20230803	56600	0.35	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
48	20240524	101033	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56900	-800	5	-1.39	1840031300	32358	53.71	57300	57500	56600	75000	40400	57700	56864.75	7.03	-4952	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43715	195.53	2.57	12	0.04	291.00	22178.00	88600	20230803	-35.78	56600	20240524	0.53	73700	-22.80	20240102	56600	0.53	20240524	88600	-35.78	20230803	56600	0.53	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
49	20240524	091026	55	40.00	KOSPI200	신저가	의약품	N	N	N	Y	40	Y	56800	-900	5	-1.56	671618300	11779	19.55	57300	57500	56700	75000	40400	57700	57018.16	7.03	-5399	58433	58066	57733	57366	57033	57900	57200	384	17300	500	43850	100	1	76827750	43638	195.19	2.56	12	0.02	291.00	22178.00	88600	20230803	-35.89	56700	20240524	0.18	73700	-22.93	20240102	56700	0.18	20240524	88600	-35.89	20230803	56700	0.18	20240524	0.75	N	302440	500	384 억	5400276	N	N	23	N	N
50	20240523	161023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-400	5	-0.69	3462617000	59931	113.65	57900	58100	57400	75500	40700	58100	57777.09	7.00	16946	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44330	198.28	2.60	12	0.08	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.74	N	302440	500	384 억	5380690	N	N	23	N	N
51	20240523	151026	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57700	-400	5	-0.69	2942325600	50915	96.56	57900	58100	57400	75500	40700	58100	57788.95	7.00	14085	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44330	198.28	2.60	12	0.07	291.00	22178.00	88600	20230803	-34.88	56700	20240417	1.76	73700	-21.71	20240102	56700	1.76	20240417	88600	-34.88	20230803	56700	1.76	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
52	20240523	141029	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57800	-300	5	-0.52	2514329500	43498	82.49	57900	58100	57400	75500	40700	58100	57803.31	7.00	11245	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44406	198.63	2.61	12	0.06	291.00	22178.00	88600	20230803	-34.76	56700	20240417	1.94	73700	-21.57	20240102	56700	1.94	20240417	88600	-34.76	20230803	56700	1.94	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
53	20240523	131028	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-200	5	-0.34	2026489800	35053	66.48	57900	58100	57400	75500	40700	58100	57812.13	7.00	8279	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44483	198.97	2.61	12	0.05	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
54	20240523	121023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57800	-300	5	-0.52	1696570700	29357	55.67	57900	58100	57400	75500	40700	58100	57790.97	7.00	5460	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44406	198.63	2.61	12	0.04	291.00	22178.00	88600	20230803	-34.76	56700	20240417	1.94	73700	-21.57	20240102	56700	1.94	20240417	88600	-34.76	20230803	56700	1.94	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
55	20240523	111021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-200	5	-0.34	1370827000	23735	45.01	57900	58000	57400	75500	40700	58100	57755.45	7.00	3925	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44483	198.97	2.61	12	0.03	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
56	20240523	101025	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-200	5	-0.34	1109030300	19208	36.43	57900	58000	57400	75500	40700	58100	57737.86	7.00	1795	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44483	198.97	2.61	12	0.03	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
57	20240523	091029	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57800	-300	5	-0.52	334039400	5797	10.99	57900	58000	57400	75500	40700	58100	57622.48	7.00	-1593	58700	58400	58000	57700	57300	58550	57850	384	17400	500	44150	100	1	76827750	44406	198.63	2.61	12	0.01	291.00	22178.00	88600	20230803	-34.76	56700	20240417	1.94	73700	-21.57	20240102	56700	1.94	20240417	88600	-34.76	20230803	56700	1.94	20240417	0.74	N	302440	500	384 억	5380690	N	N	36	N	N
58	20240522	161014	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	200	2	0.35	3055462400	52629	61.87	57900	58300	57600	75200	40600	57900	58056.62	6.99	9108	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44637	199.66	2.62	12	0.07	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.74	N	302440	500	384 억	5372588	N	N	36	N	N
59	20240522	151022	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58000	100	2	0.17	2690471500	46341	54.48	57900	58300	57600	75200	40600	57900	58058.14	6.99	9597	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44560	199.31	2.62	12	0.06	291.00	22178.00	88600	20230803	-34.54	56700	20240417	2.29	73700	-21.30	20240102	56700	2.29	20240417	88600	-34.54	20230803	56700	2.29	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
60	20240522	141022	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	400	2	0.69	2173942400	37464	44.04	57900	58300	57600	75200	40600	57900	58027.52	6.99	6975	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44791	200.34	2.63	12	0.05	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
61	20240522	131019	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58000	100	2	0.17	1596824100	27533	32.37	57900	58300	57600	75200	40600	57900	57996.75	6.99	6091	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44560	199.31	2.62	12	0.04	291.00	22178.00	88600	20230803	-34.54	56700	20240417	2.29	73700	-21.30	20240102	56700	2.29	20240417	88600	-34.54	20230803	56700	2.29	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
62	20240522	121136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	200	2	0.35	1334184100	23010	27.05	57900	58300	57600	75200	40600	57900	57982.81	6.99	4854	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44637	199.66	2.62	12	0.03	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
63	20240522	111028	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	200	2	0.35	1057971300	18256	21.46	57900	58300	57600	75200	40600	57900	57951.99	6.99	4587	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44637	199.66	2.62	12	0.02	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
64	20240522	101021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58200	300	2	0.52	801514400	13844	16.28	57900	58300	57600	75200	40600	57900	57896.16	6.99	2864	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44714	200.00	2.62	12	0.02	291.00	22178.00	88600	20230803	-34.31	56700	20240417	2.65	73700	-21.03	20240102	56700	2.65	20240417	88600	-34.31	20230803	56700	2.65	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
65	20240522	091023	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	0	3	0.00	174146800	3011	3.54	57900	58200	57700	75200	40600	57900	57836.76	6.99	-27	59566	58732	58266	57432	56966	58500	57200	384	17300	500	44000	100	1	76827750	44483	198.97	2.61	12	0.00	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5372588	N	N	0	N	N
66	20240521	161006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-1700	5	-2.85	4938284300	84810	154.99	58900	59100	57800	77400	41800	59600	58227.89	7.02	-26131	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44483	198.97	2.61	12	0.11	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
67	20240521	151017	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-1700	5	-2.85	4442375600	76245	139.34	58900	59100	57900	77400	41800	59600	58264.48	7.02	-26159	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44483	198.97	2.61	12	0.10	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
68	20240521	141018	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58000	-1600	5	-2.68	3644386800	62492	114.20	58900	59100	57900	77400	41800	59600	58317.65	7.02	-24532	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44560	199.31	2.62	12	0.08	291.00	22178.00	88600	20230803	-34.54	56700	20240417	2.29	73700	-21.30	20240102	56700	2.29	20240417	88600	-34.54	20230803	56700	2.29	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
69	20240521	131016	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	57900	-1700	5	-2.85	3067114200	52549	96.03	58900	59100	57900	77400	41800	59600	58366.75	7.02	-21625	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44483	198.97	2.61	12	0.07	291.00	22178.00	88600	20230803	-34.65	56700	20240417	2.12	73700	-21.44	20240102	56700	2.12	20240417	88600	-34.65	20230803	56700	2.12	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
70	20240521	121013	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58100	-1500	5	-2.52	2487501200	42550	77.76	58900	59100	58000	77400	41800	59600	58460.66	7.02	-17515	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44637	199.66	2.62	12	0.06	291.00	22178.00	88600	20230803	-34.42	56700	20240417	2.47	73700	-21.17	20240102	56700	2.47	20240417	88600	-34.42	20230803	56700	2.47	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
71	20240521	111014	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58300	-1300	5	-2.18	1825616100	31164	56.95	58900	59100	58200	77400	41800	59600	58580.93	7.02	-12407	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	44791	200.34	2.63	12	0.04	291.00	22178.00	88600	20230803	-34.20	56700	20240417	2.82	73700	-20.90	20240102	56700	2.82	20240417	88600	-34.20	20230803	56700	2.82	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
72	20240521	101015	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58600	-1000	5	-1.68	986892800	16806	30.71	58900	59100	58500	77400	41800	59600	58722.65	7.02	-3921	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	45021	201.37	2.64	12	0.02	291.00	22178.00	88600	20230803	-33.86	56700	20240417	3.35	73700	-20.49	20240102	56700	3.35	20240417	88600	-33.86	20230803	56700	3.35	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
73	20240521	091011	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	58700	-900	5	-1.51	386251400	6566	12.00	58900	59100	58600	77400	41800	59600	58825.98	7.02	-2781	60800	60200	59500	58900	58200	59850	58550	384	17800	500	45290	100	1	76827750	45098	201.72	2.65	12	0.01	291.00	22178.00	88600	20230803	-33.75	56700	20240417	3.53	73700	-20.35	20240102	56700	3.53	20240417	88600	-33.75	20230803	56700	3.53	20240417	0.74	N	302440	500	384 억	5396527	N	N	1181	N	N
74	20240517	161018	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-600	5	-1.00	2466346000	41414	64.33	59700	60100	59200	78100	42100	60100	59553.48	7.01	4385	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45713	204.47	2.68	12	0.05	291.00	22178.00	88600	20230803	-32.84	56700	20240417	4.94	73700	-19.27	20240102	56700	4.94	20240417	88600	-32.84	20230803	56700	4.94	20240417	0.75	N	302440	500	384 억	5388386	N	N	1816	N	N
75	20240517	151021	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	2031055500	34100	52.97	59700	60100	59200	78100	42100	60100	59561.74	7.01	4419	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.04	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
76	20240517	141011	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	1876578200	31511	48.95	59700	60100	59200	78100	42100	60100	59553.11	7.01	4544	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.04	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
77	20240517	131004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	1632747200	27423	42.60	59700	60100	59200	78100	42100	60100	59539.34	7.01	3783	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.04	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
78	20240517	121004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	1524341100	25605	39.77	59700	60100	59200	78100	42100	60100	59532.95	7.01	3686	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.03	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
79	20240517	111004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	1333086100	22401	34.80	59700	60100	59200	78100	42100	60100	59510.12	7.01	2437	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.03	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
80	20240517	100959	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-600	5	-1.00	888447400	14937	23.20	59700	60100	59200	78100	42100	60100	59479.64	7.01	1094	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45713	204.47	2.68	12	0.02	291.00	22178.00	88600	20230803	-32.84	56700	20240417	4.94	73700	-19.27	20240102	56700	4.94	20240417	88600	-32.84	20230803	56700	4.94	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
81	20240517	091006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-400	5	-0.67	288087100	4833	7.51	59700	60100	59300	78100	42100	60100	59608.34	7.01	1233	61033	60566	60133	59666	59233	60350	59450	384	18000	500	45670	100	1	76827750	45866	205.15	2.69	12	0.01	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5388386	N	N	122	N	N
82	20240516	160956	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	700	2	1.18	3861562200	64198	160.89	60300	60600	59700	77200	41600	59400	60151.53	6.98	24741	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46173	206.53	2.71	12	0.08	291.00	22178.00	88600	20230803	-32.17	56700	20240417	6.00	73700	-18.45	20240102	56700	6.00	20240417	88600	-32.17	20230803	56700	6.00	20240417	0.74	N	302440	500	384 억	5366115	N	N	122	N	N
83	20240516	150954	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	600	2	1.01	3157038800	52468	131.49	60300	60600	59700	77200	41600	59400	60171.62	6.98	20313	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46097	206.19	2.71	12	0.07	291.00	22178.00	88600	20230803	-32.28	56700	20240417	5.82	73700	-18.59	20240102	56700	5.82	20240417	88600	-32.28	20230803	56700	5.82	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
84	20240516	141001	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	500	2	0.84	2504015700	41601	104.26	60300	60600	59700	77200	41600	59400	60192.36	6.98	13997	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46020	205.84	2.70	12	0.05	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
85	20240516	130955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	500	2	0.84	2257355100	37483	93.94	60300	60600	59700	77200	41600	59400	60224.74	6.98	12402	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46020	205.84	2.70	12	0.05	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
86	20240516	120953	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	400	2	0.67	1966878900	32631	81.78	60300	60600	59700	77200	41600	59400	60277.98	6.98	11500	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	45943	205.50	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
87	20240516	110952	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	500	2	0.84	1706431200	28282	70.88	60300	60600	59900	77200	41600	59400	60338.26	6.98	12845	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46020	205.84	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
88	20240516	100956	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60400	1000	2	1.68	1389765400	23012	57.67	60300	60600	60200	77200	41600	59400	60395.63	6.98	12529	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46404	207.56	2.72	12	0.03	291.00	22178.00	88600	20230803	-31.83	56700	20240417	6.53	73700	-18.05	20240102	56700	6.53	20240417	88600	-31.83	20230803	56700	6.53	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
89	20240516	090956	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60300	900	2	1.52	456569600	7555	18.93	60300	60600	60300	77200	41600	59400	60440.90	6.98	3612	60533	59966	59633	59066	58733	59800	58900	384	17800	500	45140	100	1	76827750	46327	207.22	2.72	12	0.01	291.00	22178.00	88600	20230803	-31.94	56700	20240417	6.35	73700	-18.18	20240102	56700	6.35	20240417	88600	-31.94	20230803	56700	6.35	20240417	0.74	N	302440	500	384 억	5366115	N	N	35	N	N
90	20240514	161007	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	-400	5	-0.67	2359906800	39553	44.20	60200	60200	59300	77700	41900	59800	59666.98	6.99	-26	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45636	204.12	2.68	12	0.05	291.00	22178.00	88600	20230803	-32.96	56700	20240417	4.76	73700	-19.40	20240102	56700	4.76	20240417	88600	-32.96	20230803	56700	4.76	20240417	0.74	N	302440	500	384 억	5367349	N	N	35	N	N
91	20240514	151009	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-300	5	-0.50	2133083500	35736	39.93	60200	60200	59300	77700	41900	59800	59690.01	6.99	-274	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45713	204.47	2.68	12	0.05	291.00	22178.00	88600	20230803	-32.84	56700	20240417	4.94	73700	-19.27	20240102	56700	4.94	20240417	88600	-32.84	20230803	56700	4.94	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
92	20240514	141009	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	-200	5	-0.33	1834909800	30730	34.34	60200	60200	59300	77700	41900	59800	59710.66	6.99	-1020	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45789	204.81	2.69	12	0.04	291.00	22178.00	88600	20230803	-32.73	56700	20240417	5.11	73700	-19.13	20240102	56700	5.11	20240417	88600	-32.73	20230803	56700	5.11	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
93	20240514	131010	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-100	5	-0.17	1611465400	26977	30.15	60200	60200	59300	77700	41900	59800	59734.76	6.99	-961	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45866	205.15	2.69	12	0.04	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
94	20240514	121005	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	-200	5	-0.33	1191945500	19920	22.26	60200	60200	59500	77700	41900	59800	59836.64	6.99	505	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45789	204.81	2.69	12	0.03	291.00	22178.00	88600	20230803	-32.73	56700	20240417	5.11	73700	-19.13	20240102	56700	5.11	20240417	88600	-32.73	20230803	56700	5.11	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
95	20240514	111007	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	-100	5	-0.17	967671200	16160	18.06	60200	60200	59600	77700	41900	59800	59880.70	6.99	579	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45866	205.15	2.69	12	0.02	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
96	20240514	101004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	0	3	0.00	633878500	10573	11.82	60200	60200	59800	77700	41900	59800	59952.74	6.99	1156	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	45943	205.50	2.70	12	0.01	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
97	20240514	091006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	200	2	0.33	180272500	3003	3.36	60200	60200	59800	77700	41900	59800	60031.73	6.99	-1227	62666	61232	60466	59032	58266	60850	58650	384	17900	500	45440	100	1	76827750	46097	206.19	2.71	12	0.00	291.00	22178.00	88600	20230803	-32.28	56700	20240417	5.82	73700	-18.59	20240102	56700	5.82	20240417	88600	-32.28	20230803	56700	5.82	20240417	0.74	N	302440	500	384 억	5367349	N	N	178	N	N
98	20240513	161004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-100	5	-0.17	5418936400	89235	209.24	61000	61900	59700	77800	42000	59900	60726.83	7.00	-7235	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	45943	205.50	2.70	12	0.12	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5376344	N	N	178	N	N
99	20240513	151006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-100	5	-0.17	5184067000	85308	200.03	61000	61900	59700	77800	42000	59900	60768.83	7.00	-7571	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	45943	205.50	2.70	12	0.11	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
100	20240513	141007	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	100	2	0.17	4694586300	77128	180.85	61000	61900	59900	77800	42000	59900	60867.47	7.00	-5574	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46097	206.19	2.71	12	0.10	291.00	22178.00	88600	20230803	-32.28	56700	20240417	5.82	73700	-18.59	20240102	56700	5.82	20240417	88600	-32.28	20230803	56700	5.82	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
101	20240513	131001	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60300	400	2	0.67	4245673000	69644	163.30	61000	61900	60000	77800	42000	59900	60962.51	7.00	-4250	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46327	207.22	2.72	12	0.09	291.00	22178.00	88600	20230803	-31.94	56700	20240417	6.35	73700	-18.18	20240102	56700	6.35	20240417	88600	-31.94	20230803	56700	6.35	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
102	20240513	121004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	200	2	0.33	4052873300	66436	155.78	61000	61900	60000	77800	42000	59900	61004.17	7.00	-4228	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46173	206.53	2.71	12	0.09	291.00	22178.00	88600	20230803	-32.17	56700	20240417	6.00	73700	-18.45	20240102	56700	6.00	20240417	88600	-32.17	20230803	56700	6.00	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
103	20240513	111004	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	200	2	0.33	3900500400	63900	149.83	61000	61900	60000	77800	42000	59900	61040.69	7.00	-3977	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46173	206.53	2.71	12	0.08	291.00	22178.00	88600	20230803	-32.17	56700	20240417	6.00	73700	-18.45	20240102	56700	6.00	20240417	88600	-32.17	20230803	56700	6.00	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
104	20240513	101002	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60400	500	2	0.83	3340909700	54608	128.04	61000	61900	60300	77800	42000	59900	61179.86	7.00	-2246	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46404	207.56	2.72	12	0.07	291.00	22178.00	88600	20230803	-31.83	56700	20240417	6.53	73700	-18.05	20240102	56700	6.53	20240417	88600	-31.83	20230803	56700	6.53	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
105	20240513	091006	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	61000	1100	2	1.84	2292838700	37330	87.53	61000	61900	60900	77800	42000	59900	61420.81	7.00	456	60966	60432	59966	59432	58966	60200	59200	384	17900	500	45520	100	1	76827750	46865	209.62	2.75	12	0.05	291.00	22178.00	88600	20230803	-31.15	56700	20240417	7.58	73700	-17.23	20240102	56700	7.58	20240417	88600	-31.15	20230803	56700	7.58	20240417	0.74	N	302440	500	384 억	5376344	N	N	29	N	N
106	20240510	160935	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	100	2	0.17	2529577500	42194	45.68	60500	60500	59500	77700	41900	59800	59951.18	6.97	-2309	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46020	205.84	2.70	12	0.05	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5353004	N	N	29	N	N
107	20240510	150943	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	100	2	0.17	2329416100	38852	42.06	60500	60500	59500	77700	41900	59800	59956.14	6.97	-2178	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46020	205.84	2.70	12	0.05	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
108	20240510	140946	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	100	2	0.17	2064017400	34420	37.26	60500	60500	59500	77700	41900	59800	59965.64	6.97	-2436	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46020	205.84	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
109	20240510	130938	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	0	3	0.00	1587406700	26464	28.65	60500	60500	59500	77700	41900	59800	59983.63	6.97	-2845	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	45943	205.50	2.70	12	0.03	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
110	20240510	120932	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	0	3	0.00	1238237800	20613	22.32	60500	60500	59700	77700	41900	59800	60070.72	6.97	-2341	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	45943	205.50	2.70	12	0.03	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
111	20240510	110937	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	100	2	0.17	1045599300	17395	18.83	60500	60500	59700	77700	41900	59800	60109.19	6.97	-1606	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46020	205.84	2.70	12	0.02	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
112	20240510	100936	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60000	200	2	0.33	813240200	13512	14.63	60500	60500	59900	77700	41900	59800	60186.52	6.97	-1494	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46097	206.19	2.71	12	0.02	291.00	22178.00	88600	20230803	-32.28	56700	20240417	5.82	73700	-18.59	20240102	56700	5.82	20240417	88600	-32.28	20230803	56700	5.82	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
113	20240510	090939	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	300	2	0.50	241220600	4003	4.33	60500	60500	60000	77700	41900	59800	60259.96	6.97	-826	61133	60466	60033	59366	58933	60350	59250	384	17900	500	45440	100	1	76827750	46173	206.53	2.71	12	0.01	291.00	22178.00	88600	20230803	-32.17	56700	20240417	6.00	73700	-18.45	20240102	56700	6.00	20240417	88600	-32.17	20230803	56700	6.00	20240417	0.74	N	302440	500	384 억	5353004	N	N	182	N	N
114	20240509	160957	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-100	5	-0.17	5546932000	92275	168.96	59800	60700	59600	77800	42000	59900	60113.06	6.94	12286	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	45943	205.50	2.70	12	0.12	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5333717	N	N	182	N	N
115	20240509	150955	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	-300	5	-0.50	4508831900	74912	137.17	59800	60700	59600	77800	42000	59900	60188.40	6.94	17406	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	45789	204.81	2.69	12	0.10	291.00	22178.00	88600	20230803	-32.73	56700	20240417	5.11	73700	-19.13	20240102	56700	5.11	20240417	88600	-32.73	20230803	56700	5.11	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
116	20240509	140848	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	-100	5	-0.17	3962244400	65767	120.43	59800	60700	59600	77800	42000	59900	60246.72	6.94	19041	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	45943	205.50	2.70	12	0.09	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
117	20240509	130938	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60100	200	2	0.33	3380420700	56056	102.64	59800	60700	59600	77800	42000	59900	60304.39	6.94	18194	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	46173	206.53	2.71	12	0.07	291.00	22178.00	88600	20230803	-32.17	56700	20240417	6.00	73700	-18.45	20240102	56700	6.00	20240417	88600	-32.17	20230803	56700	6.00	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
118	20240509	120935	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60200	300	2	0.50	2955952300	48999	89.72	59800	60700	59600	77800	42000	59900	60326.83	6.94	18263	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	46250	206.87	2.71	12	0.06	291.00	22178.00	88600	20230803	-32.05	56700	20240417	6.17	73700	-18.32	20240102	56700	6.17	20240417	88600	-32.05	20230803	56700	6.17	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
119	20240509	110922	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60200	300	2	0.50	2613116500	43305	79.30	59800	60700	59600	77800	42000	59900	60342.19	6.94	17884	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	46250	206.87	2.71	12	0.06	291.00	22178.00	88600	20230803	-32.05	56700	20240417	6.17	73700	-18.32	20240102	56700	6.17	20240417	88600	-32.05	20230803	56700	6.17	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
120	20240509	100926	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60400	500	2	0.83	2004358500	33221	60.83	59800	60700	59600	77800	42000	59900	60334.15	6.94	16928	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	46404	207.56	2.72	12	0.04	291.00	22178.00	88600	20230803	-31.83	56700	20240417	6.53	73700	-18.05	20240102	56700	6.53	20240417	88600	-31.83	20230803	56700	6.53	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
121	20240509	090923	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	60400	500	2	0.83	638665900	10627	19.46	59800	60500	59600	77800	42000	59900	60098.51	6.94	6545	60433	60166	59633	59366	58833	60300	59500	384	17900	500	45520	100	1	76827750	46404	207.56	2.72	12	0.01	291.00	22178.00	88600	20230803	-31.83	56700	20240417	6.53	73700	-18.05	20240102	56700	6.53	20240417	88600	-31.83	20230803	56700	6.53	20240417	0.74	N	302440	500	384 억	5333717	N	N	131	N	N
122	20240508	160916	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59900	300	2	0.50	3248135100	54488	95.88	59700	59900	59100	77400	41800	59600	59611.85	6.93	3261	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	46020	205.84	2.70	12	0.07	291.00	22178.00	88600	20230803	-32.39	56700	20240417	5.64	73700	-18.72	20240102	56700	5.64	20240417	88600	-32.39	20230803	56700	5.64	20240417	0.75	N	302440	500	384 억	5324390	N	N	131	N	N
123	20240508	150921	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59700	100	2	0.17	2470480800	41470	72.97	59700	59900	59200	77400	41800	59600	59572.72	6.93	3258	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45866	205.15	2.69	12	0.05	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
124	20240508	140915	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	200	2	0.34	2033638500	34157	60.10	59700	59900	59200	77400	41800	59600	59537.97	6.93	1435	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45943	205.50	2.70	12	0.04	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
125	20240508	130913	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	-200	5	-0.34	1607074900	27000	47.51	59700	59900	59200	77400	41800	59600	59521.29	6.93	-1911	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45636	204.12	2.68	12	0.04	291.00	22178.00	88600	20230803	-32.96	56700	20240417	4.76	73700	-19.40	20240102	56700	4.76	20240417	88600	-32.96	20230803	56700	4.76	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
126	20240508	120911	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59500	-100	5	-0.17	1065621100	17882	31.47	59700	59900	59300	77400	41800	59600	59591.83	6.93	375	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45713	204.47	2.68	12	0.02	291.00	22178.00	88600	20230803	-32.84	56700	20240417	4.94	73700	-19.27	20240102	56700	4.94	20240417	88600	-32.84	20230803	56700	4.94	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
127	20240508	110952	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59400	-200	5	-0.34	874065600	14662	25.80	59700	59900	59300	77400	41800	59600	59614.35	6.93	1067	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45636	204.12	2.68	12	0.02	291.00	22178.00	88600	20230803	-32.96	56700	20240417	4.76	73700	-19.40	20240102	56700	4.76	20240417	88600	-32.96	20230803	56700	4.76	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
128	20240508	100923	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59600	0	3	0.00	631839000	10590	18.63	59700	59900	59300	77400	41800	59600	59663.74	6.93	1181	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45789	204.81	2.69	12	0.01	291.00	22178.00	88600	20230803	-32.73	56700	20240417	5.11	73700	-19.13	20240102	56700	5.11	20240417	88600	-32.73	20230803	56700	5.11	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
129	20240508	090926	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	59800	200	2	0.34	122434400	2051	3.61	59700	59800	59600	77400	41800	59600	59694.98	6.93	770	60333	59966	59433	59066	58533	60050	59150	384	17800	500	45290	100	1	76827750	45943	205.50	2.70	12	0.00	291.00	22178.00	88600	20230803	-32.51	56700	20240417	5.47	73700	-18.86	20240102	56700	5.47	20240417	88600	-32.51	20230803	56700	5.47	20240417	0.75	N	302440	500	384 억	5324390	N	N	7	N	N
130	20240503	160943	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58800	100	2	0.17	5408105800	91116	216.25	59000	59800	58700	76300	41100	58700	59354.87	6.88	10082	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45175	202.06	2.65	12	0.12	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.75	N	302440	500	384 억	5282795	N	N	49	N	N
131	20240503	150943	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	400	2	0.68	5165648300	87002	206.49	59000	59800	58700	76300	41100	58700	59373.90	6.88	9537	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45405	203.09	2.66	12	0.11	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
132	20240503	140945	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	400	2	0.68	4593790400	77287	183.43	59000	59800	58700	76300	41100	58700	59438.07	6.88	6761	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45405	203.09	2.66	12	0.10	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
133	20240503	130944	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	400	2	0.68	4220303500	70963	168.42	59000	59800	58700	76300	41100	58700	59471.89	6.88	6899	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45405	203.09	2.66	12	0.09	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
134	20240503	120941	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59400	700	2	1.19	3441913000	57778	137.13	59000	59800	58800	76300	41100	58700	59571.34	6.88	8760	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45636	204.12	2.68	12	0.08	291.00	22178.00	88600	20230803	-32.96	56700	20240417	4.76	73700	-19.40	20240102	56700	4.76	20240417	88600	-32.96	20230803	56700	4.76	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
135	20240503	110941	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59600	900	2	1.53	2865283900	48103	114.17	59000	59800	58800	76300	41100	58700	59565.60	6.88	8242	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45789	204.81	2.69	12	0.06	291.00	22178.00	88600	20230803	-32.73	56700	20240417	5.11	73700	-19.13	20240102	56700	5.11	20240417	88600	-32.73	20230803	56700	5.11	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
136	20240503	100937	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59700	1000	2	1.70	2278095300	38252	90.79	59000	59800	58800	76300	41100	58700	59554.93	6.88	8674	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45866	205.15	2.69	12	0.05	291.00	22178.00	88600	20230803	-32.62	56700	20240417	5.29	73700	-19.00	20240102	56700	5.29	20240417	88600	-32.62	20230803	56700	5.29	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
137	20240503	090933	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59200	500	2	0.85	326009200	5505	13.07	59000	59400	58800	76300	41100	58700	59220.56	6.88	2202	59833	59266	58833	58266	57833	59550	58550	384	17600	500	44610	100	1	76827750	45482	203.44	2.67	12	0.01	291.00	22178.00	88600	20230803	-33.18	56700	20240417	4.41	73700	-19.67	20240102	56700	4.41	20240417	88600	-33.18	20230803	56700	4.41	20240417	0.75	N	302440	500	384 억	5282795	N	N	228	N	N
138	20240502	160927	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58700	100	2	0.17	2481202500	42071	74.77	58600	59400	58400	76100	41100	58600	58976.78	6.78	8223	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45098	201.72	2.65	12	0.05	291.00	22178.00	88600	20230803	-33.75	56700	20240417	3.53	73700	-20.35	20240102	56700	3.53	20240417	88600	-33.75	20230803	56700	3.53	20240417	0.75	N	302440	500	384 억	5208272	N	N	228	N	N
139	20240502	150934	57	100.00	KOSPI200		의약품	N	N	N	N		Y	58800	200	2	0.34	2178969600	36924	65.63	58600	59400	58400	76100	41100	58600	59012.28	6.78	8933	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45175	202.06	2.65	12	0.05	291.00	22178.00	88600	20230803	-33.63	56700	20240417	3.70	73700	-20.22	20240102	56700	3.70	20240417	88600	-33.63	20230803	56700	3.70	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
140	20240502	140929	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59000	400	2	0.68	1896882400	32128	57.10	58600	59400	58400	76100	41100	58600	59041.41	6.78	8059	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45328	202.75	2.66	12	0.04	291.00	22178.00	88600	20230803	-33.41	56700	20240417	4.06	73700	-19.95	20240102	56700	4.06	20240417	88600	-33.41	20230803	56700	4.06	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
141	20240502	130925	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59200	600	2	1.02	1643775100	27845	49.49	58600	59400	58400	76100	41100	58600	59033.04	6.78	7052	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45482	203.44	2.67	12	0.04	291.00	22178.00	88600	20230803	-33.18	56700	20240417	4.41	73700	-19.67	20240102	56700	4.41	20240417	88600	-33.18	20230803	56700	4.41	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
142	20240502	120924	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	500	2	0.85	1251307300	21223	37.72	58600	59300	58400	76100	41100	58600	58959.96	6.78	3919	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45405	203.09	2.66	12	0.03	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
143	20240502	110922	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59000	400	2	0.68	1002733600	17012	30.24	58600	59300	58400	76100	41100	58600	58942.72	6.78	2366	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45328	202.75	2.66	12	0.02	291.00	22178.00	88600	20230803	-33.41	56700	20240417	4.06	73700	-19.95	20240102	56700	4.06	20240417	88600	-33.41	20230803	56700	4.06	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
144	20240502	100920	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	500	2	0.85	680982100	11573	20.57	58600	59200	58400	76100	41100	58600	58842.31	6.78	610	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45405	203.09	2.66	12	0.02	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N
145	20240502	090919	57	100.00	KOSPI200		의약품	N	N	N	N		Y	59100	500	2	0.85	230457500	3935	6.99	58600	59100	58400	76100	41100	58600	58566.07	6.78	257	59600	59100	58700	58200	57800	59350	58450	384	17500	500	44530	100	1	76827750	45405	203.09	2.66	12	0.01	291.00	22178.00	88600	20230803	-33.30	56700	20240417	4.23	73700	-19.81	20240102	56700	4.23	20240417	88600	-33.30	20230803	56700	4.23	20240417	0.75	N	302440	500	384 억	5208272	N	N	366	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History