KissMeData/019170/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160339	57	100.00	KOSPI200	의약품	N	N	N	N	N	12600	340	2	2.77	1930401970	155731	109.12	12400	12600	12170	15930	8590	12260	12395.37	7.30	13016	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6676	-12.13	2.50	12	0.29	-1039.00	5043.00	22800	20230728	-44.74	9560	20231019	31.80	19850	-36.52	20240325	11180	12.70	20240201	22800	-44.74	20230728	9560	31.80	20231019	0.27	N	019170	500	264 억	3869520	N	N	10	N	N
3	20240531	150340	57	100.00	KOSPI200	의약품	N	N	N	N	N	12390	130	2	1.06	1605186800	129808	90.96	12400	12530	12170	15930	8590	12260	12365.85	7.30	5461	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6565	-11.92	2.46	12	0.24	-1039.00	5043.00	22800	20230728	-45.66	9560	20231019	29.60	19850	-37.58	20240325	11180	10.82	20240201	22800	-45.66	20230728	9560	29.60	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
4	20240531	140338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12460	200	2	1.63	1358643050	110008	77.08	12400	12510	12170	15930	8590	12260	12350.40	7.30	4627	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6602	-11.99	2.47	12	0.21	-1039.00	5043.00	22800	20230728	-45.35	9560	20231019	30.33	19850	-37.23	20240325	11180	11.45	20240201	22800	-45.35	20230728	9560	30.33	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
5	20240531	130339	57	100.00	KOSPI200	의약품	N	N	N	N	N	12360	100	2	0.82	1196597210	96983	67.96	12400	12510	12170	15930	8590	12260	12338.22	7.30	3783	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6549	-11.90	2.45	12	0.18	-1039.00	5043.00	22800	20230728	-45.79	9560	20231019	29.29	19850	-37.73	20240325	11180	10.55	20240201	22800	-45.79	20230728	9560	29.29	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
6	20240531	120341	57	100.00	KOSPI200	의약품	N	N	N	N	N	12320	60	2	0.49	894709520	72699	50.94	12400	12440	12170	15930	8590	12260	12307.04	7.30	2371	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6528	-11.86	2.44	12	0.14	-1039.00	5043.00	22800	20230728	-45.96	9560	20231019	28.87	19850	-37.93	20240325	11180	10.20	20240201	22800	-45.96	20230728	9560	28.87	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
7	20240531	110339	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	40	2	0.33	755352530	61396	43.02	12400	12440	12170	15930	8590	12260	12302.96	7.30	1281	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6517	-11.84	2.44	12	0.12	-1039.00	5043.00	22800	20230728	-46.05	9560	20231019	28.66	19850	-38.04	20240325	11180	10.02	20240201	22800	-46.05	20230728	9560	28.66	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
8	20240531	100340	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	40	2	0.33	465658070	37783	26.48	12400	12440	12240	15930	8590	12260	12324.54	7.30	2395	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6517	-11.84	2.44	12	0.07	-1039.00	5043.00	22800	20230728	-46.05	9560	20231019	28.66	19850	-38.04	20240325	11180	10.02	20240201	22800	-46.05	20230728	9560	28.66	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
9	20240531	090339	57	100.00	KOSPI200	의약품	N	N	N	N	N	12390	130	2	1.06	49748040	4022	2.82	12400	12440	12290	15930	8590	12260	12368.98	7.30	1552	12660	12460	12360	12160	12060	12410	12110	265	3670	500	8820	10	1	52984990	6565	-11.92	2.46	12	0.01	-1039.00	5043.00	22800	20230728	-45.66	9560	20231019	29.60	19850	-37.58	20240325	11180	10.82	20240201	22800	-45.66	20230728	9560	29.60	20231019	0.27	N	019170	500	264 억	3869520	N	N	7	N	N
10	20240530	160337	57	100.00	KOSPI200	의약품	N	N	N	N	N	12260	-310	5	-2.47	1733420260	140710	88.45	12460	12560	12260	16340	8800	12570	12319.56	7.32	-37905	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6496	-11.80	2.43	12	0.27	-1039.00	5043.00	22800	20230728	-46.23	9560	20231019	28.24	19850	-38.24	20240325	11180	9.66	20240201	22800	-46.23	20230728	9560	28.24	20231019	0.27	N	019170	500	264 억	3879576	N	N	7	N	N
11	20240530	150337	57	100.00	KOSPI200	의약품	N	N	N	N	N	12270	-300	5	-2.39	1569242170	127340	80.05	12460	12560	12260	16340	8800	12570	12323.24	7.32	-37440	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6501	-11.81	2.43	12	0.24	-1039.00	5043.00	22800	20230728	-46.18	9560	20231019	28.35	19850	-38.19	20240325	11180	9.75	20240201	22800	-46.18	20230728	9560	28.35	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
12	20240530	140338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12290	-280	5	-2.23	1375055860	111527	70.11	12460	12560	12270	16340	8800	12570	12329.34	7.32	-35556	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6512	-11.83	2.44	12	0.21	-1039.00	5043.00	22800	20230728	-46.10	9560	20231019	28.56	19850	-38.09	20240325	11180	9.93	20240201	22800	-46.10	20230728	9560	28.56	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
13	20240530	130338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12290	-280	5	-2.23	1163868180	94341	59.30	12460	12560	12270	16340	8800	12570	12336.81	7.32	-32185	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6512	-11.83	2.44	12	0.18	-1039.00	5043.00	22800	20230728	-46.10	9560	20231019	28.56	19850	-38.09	20240325	11180	9.93	20240201	22800	-46.10	20230728	9560	28.56	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
14	20240530	120338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12320	-250	5	-1.99	973241420	78863	49.57	12460	12560	12270	16340	8800	12570	12340.90	7.32	-24719	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6528	-11.86	2.44	12	0.15	-1039.00	5043.00	22800	20230728	-45.96	9560	20231019	28.87	19850	-37.93	20240325	11180	10.20	20240201	22800	-45.96	20230728	9560	28.87	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
15	20240530	110338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12360	-210	5	-1.67	800826690	64879	40.78	12460	12560	12270	16340	8800	12570	12343.37	7.32	-20327	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6549	-11.90	2.45	12	0.12	-1039.00	5043.00	22800	20230728	-45.79	9560	20231019	29.29	19850	-37.73	20240325	11180	10.55	20240201	22800	-45.79	20230728	9560	29.29	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
16	20240530	100339	57	100.00	KOSPI200	의약품	N	N	N	N	N	12320	-250	5	-1.99	515642320	41717	26.22	12460	12560	12280	16340	8800	12570	12360.46	7.32	-16941	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6528	-11.86	2.44	12	0.08	-1039.00	5043.00	22800	20230728	-45.96	9560	20231019	28.87	19850	-37.93	20240325	11180	10.20	20240201	22800	-45.96	20230728	9560	28.87	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
17	20240530	090338	57	100.00	KOSPI200	의약품	N	N	N	N	N	12380	-190	5	-1.51	52391850	4223	2.65	12460	12500	12310	16340	8800	12570	12406.12	7.32	-2255	12883	12726	12613	12456	12343	12670	12400	265	3770	500	9050	10	1	52984990	6560	-11.92	2.45	12	0.01	-1039.00	5043.00	22800	20230728	-45.70	9560	20231019	29.50	19850	-37.63	20240325	11180	10.73	20240201	22800	-45.70	20230728	9560	29.50	20231019	0.27	N	019170	500	264 억	3879576	N	N	15	N	N
18	20240529	160335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	-180	5	-1.41	1976050440	156842	130.81	12690	12770	12500	16570	8930	12750	12598.99	7.32	-5479	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6660	-12.10	2.49	12	0.30	-1039.00	5043.00	22800	20230728	-44.87	9560	20231019	31.49	19850	-36.68	20240325	11180	12.43	20240201	22800	-44.87	20230728	9560	31.49	20231019	0.28	N	019170	500	264 억	3879690	N	N	15	N	N
19	20240529	150336	57	100.00	KOSPI200	의약품	N	N	N	N	N	12510	-240	5	-1.88	1806082940	143283	119.51	12690	12770	12500	16570	8930	12750	12605.01	7.32	-4190	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6628	-12.04	2.48	12	0.27	-1039.00	5043.00	22800	20230728	-45.13	9560	20231019	30.86	19850	-36.98	20240325	11180	11.90	20240201	22800	-45.13	20230728	9560	30.86	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
20	20240529	140336	57	100.00	KOSPI200	의약품	N	N	N	N	N	12580	-170	5	-1.33	1427256380	113122	94.35	12690	12770	12550	16570	8930	12750	12616.97	7.32	9635	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6666	-12.11	2.49	12	0.21	-1039.00	5043.00	22800	20230728	-44.82	9560	20231019	31.59	19850	-36.62	20240325	11180	12.52	20240201	22800	-44.82	20230728	9560	31.59	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
21	20240529	130335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12590	-160	5	-1.25	1331821680	105552	88.04	12690	12770	12550	16570	8930	12750	12617.68	7.32	10267	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6671	-12.12	2.50	12	0.20	-1039.00	5043.00	22800	20230728	-44.78	9560	20231019	31.69	19850	-36.57	20240325	11180	12.61	20240201	22800	-44.78	20230728	9560	31.69	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
22	20240529	120337	57	100.00	KOSPI200	의약품	N	N	N	N	N	12560	-190	5	-1.49	1217326330	96443	80.44	12690	12770	12550	16570	8930	12750	12622.24	7.32	10505	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6655	-12.09	2.49	12	0.18	-1039.00	5043.00	22800	20230728	-44.91	9560	20231019	31.38	19850	-36.73	20240325	11180	12.34	20240201	22800	-44.91	20230728	9560	31.38	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
23	20240529	110336	57	100.00	KOSPI200	의약품	N	N	N	N	N	12590	-160	5	-1.25	1046305000	82858	69.11	12690	12770	12550	16570	8930	12750	12627.69	7.32	9253	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6671	-12.12	2.50	12	0.16	-1039.00	5043.00	22800	20230728	-44.78	9560	20231019	31.69	19850	-36.57	20240325	11180	12.61	20240201	22800	-44.78	20230728	9560	31.69	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
24	20240529	100334	57	100.00	KOSPI200	의약품	N	N	N	N	N	12690	-60	5	-0.47	725161010	57377	47.86	12690	12770	12580	16570	8930	12750	12638.53	7.32	3636	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6724	-12.21	2.52	12	0.11	-1039.00	5043.00	22800	20230728	-44.34	9560	20231019	32.74	19850	-36.07	20240325	11180	13.51	20240201	22800	-44.34	20230728	9560	32.74	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
25	20240529	090333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12620	-130	5	-1.02	113491510	8961	7.47	12690	12740	12580	16570	8930	12750	12665.05	7.32	-6035	13030	12890	12760	12620	12490	12960	12690	265	3820	500	9180	10	1	52984990	6687	-12.15	2.50	12	0.02	-1039.00	5043.00	22800	20230728	-44.65	9560	20231019	32.01	19850	-36.42	20240325	11180	12.88	20240201	22800	-44.65	20230728	9560	32.01	20231019	0.28	N	019170	500	264 억	3879690	N	N	505	N	N
26	20240528	160333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12750	20	2	0.16	1509479360	118145	43.86	12730	12900	12630	16540	8920	12730	12776.61	7.30	7628	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6756	-12.27	2.53	12	0.22	-1039.00	5043.00	22800	20230728	-44.08	9560	20231019	33.37	19850	-35.77	20240325	11180	14.04	20240201	22800	-44.08	20230728	9560	33.37	20231019	0.28	N	019170	500	264 억	3868314	N	N	505	N	N
27	20240528	150335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12730	0	3	0.00	1402079420	109716	40.73	12730	12900	12630	16540	8920	12730	12779.17	7.30	8030	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6745	-12.25	2.52	12	0.21	-1039.00	5043.00	22800	20230728	-44.17	9560	20231019	33.16	19850	-35.87	20240325	11180	13.86	20240201	22800	-44.17	20230728	9560	33.16	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
28	20240528	140335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12750	20	2	0.16	1217452460	95207	35.34	12730	12900	12630	16540	8920	12730	12787.43	7.30	7259	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6756	-12.27	2.53	12	0.18	-1039.00	5043.00	22800	20230728	-44.08	9560	20231019	33.37	19850	-35.77	20240325	11180	14.04	20240201	22800	-44.08	20230728	9560	33.37	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
29	20240528	130333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12800	70	2	0.55	1072941590	83897	31.15	12730	12900	12630	16540	8920	12730	12788.80	7.30	5292	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6782	-12.32	2.54	12	0.16	-1039.00	5043.00	22800	20230728	-43.86	9560	20231019	33.89	19850	-35.52	20240325	11180	14.49	20240201	22800	-43.86	20230728	9560	33.89	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
30	20240528	120334	57	100.00	KOSPI200	의약품	N	N	N	N	N	12760	30	2	0.24	939185090	73451	27.27	12730	12900	12630	16540	8920	12730	12786.55	7.30	2717	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6761	-12.28	2.53	12	0.14	-1039.00	5043.00	22800	20230728	-44.04	9560	20231019	33.47	19850	-35.72	20240325	11180	14.13	20240201	22800	-44.04	20230728	9560	33.47	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
31	20240528	110333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12810	80	2	0.63	798644040	62446	23.18	12730	12900	12630	16540	8920	12730	12789.35	7.30	1124	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6787	-12.33	2.54	12	0.12	-1039.00	5043.00	22800	20230728	-43.82	9560	20231019	34.00	19850	-35.47	20240325	11180	14.58	20240201	22800	-43.82	20230728	9560	34.00	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
32	20240528	100335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12780	50	2	0.39	475321210	37260	13.83	12730	12860	12630	16540	8920	12730	12756.88	7.30	-2738	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6771	-12.30	2.53	12	0.07	-1039.00	5043.00	22800	20230728	-43.95	9560	20231019	33.68	19850	-35.62	20240325	11180	14.31	20240201	22800	-43.95	20230728	9560	33.68	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
33	20240528	090335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	-30	5	-0.24	138417840	10855	4.03	12730	12860	12630	16540	8920	12730	12751.53	7.30	-3734	13723	13226	12893	12396	12063	13060	12230	265	3810	500	9160	10	1	52984990	6729	-12.22	2.52	12	0.02	-1039.00	5043.00	22800	20230728	-44.30	9560	20231019	32.85	19850	-36.02	20240325	11180	13.60	20240201	22800	-44.30	20230728	9560	32.85	20231019	0.28	N	019170	500	264 억	3868314	N	N	687	N	N
34	20240527	160328	57	100.00	KOSPI200	의약품	N	N	N	N	N	12730	-370	5	-2.82	3423611840	268220	290.17	13390	13390	12560	17030	9170	13100	12764.14	7.38	-50279	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6745	-12.25	2.52	12	0.51	-1039.00	5043.00	22800	20230728	-44.17	9560	20231019	33.16	19850	-35.87	20240325	11180	13.86	20240201	22800	-44.17	20230728	9560	33.16	20231019	0.29	N	019170	500	264 억	3908139	N	N	687	N	N
35	20240527	150335	57	100.00	KOSPI200	의약품	N	N	N	N	N	12730	-370	5	-2.82	3210895590	251524	272.10	13390	13390	12560	17030	9170	13100	12765.58	7.38	-46931	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6745	-12.25	2.52	12	0.47	-1039.00	5043.00	22800	20230728	-44.17	9560	20231019	33.16	19850	-35.87	20240325	11180	13.86	20240201	22800	-44.17	20230728	9560	33.16	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
36	20240527	140333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12610	-490	5	-3.74	2704960120	211436	228.74	13390	13390	12610	17030	9170	13100	12793.08	7.38	-48705	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6681	-12.14	2.50	12	0.40	-1039.00	5043.00	22800	20230728	-44.69	9560	20231019	31.90	19850	-36.47	20240325	11180	12.79	20240201	22800	-44.69	20230728	9560	31.90	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
37	20240527	130334	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	-400	5	-3.05	2196821820	171266	185.28	13390	13390	12630	17030	9170	13100	12826.74	7.38	-39208	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6729	-12.22	2.52	12	0.32	-1039.00	5043.00	22800	20230728	-44.30	9560	20231019	32.85	19850	-36.02	20240325	11180	13.60	20240201	22800	-44.30	20230728	9560	32.85	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
38	20240527	120333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12650	-450	5	-3.44	1821758150	141629	153.22	13390	13390	12630	17030	9170	13100	12862.66	7.38	-37431	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6703	-12.18	2.51	12	0.27	-1039.00	5043.00	22800	20230728	-44.52	9560	20231019	32.32	19850	-36.27	20240325	11180	13.15	20240201	22800	-44.52	20230728	9560	32.32	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
39	20240527	110333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12720	-380	5	-2.90	1241150380	95831	103.67	13390	13390	12700	17030	9170	13100	12951.24	7.38	-26527	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6740	-12.24	2.52	12	0.18	-1039.00	5043.00	22800	20230728	-44.21	9560	20231019	33.05	19850	-35.92	20240325	11180	13.77	20240201	22800	-44.21	20230728	9560	33.05	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
40	20240527	100333	57	100.00	KOSPI200	의약품	N	N	N	N	N	12970	-130	5	-0.99	537464820	41230	44.60	13390	13390	12950	17030	9170	13100	13035.56	7.38	-8402	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6872	-12.48	2.57	12	0.08	-1039.00	5043.00	22800	20230728	-43.11	9560	20231019	35.67	19850	-34.66	20240325	11180	16.01	20240201	22800	-43.11	20230728	9560	35.67	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
41	20240527	090333	57	100.00	KOSPI200	의약품	N	N	N	N	N	13100	0	3	0.00	77915450	5907	6.39	13390	13390	13050	17030	9170	13100	13192.49	7.38	-3299	13413	13256	13123	12966	12833	13190	12900	265	3930	500	9430	10	1	52984990	6941	-12.61	2.60	12	0.01	-1039.00	5043.00	22800	20230728	-42.54	9560	20231019	37.03	19850	-34.01	20240325	11180	17.17	20240201	22800	-42.54	20230728	9560	37.03	20231019	0.29	N	019170	500	264 억	3908139	N	N	373	N	N
42	20240524	160315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13100	-80	5	-0.61	1192869170	91032	81.64	13150	13280	12990	17130	9230	13180	13103.85	7.36	-9940	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6941	-12.61	2.60	12	0.17	-1039.00	5043.00	22800	20230728	-42.54	9560	20231019	37.03	19850	-34.01	20240325	11180	17.17	20240201	22800	-42.54	20230728	9560	37.03	20231019	0.28	N	019170	500	264 억	3901880	N	N	373	N	N
43	20240524	150318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13120	-60	5	-0.46	1055688850	80565	72.26	13150	13280	12990	17130	9230	13180	13103.57	7.36	-7859	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6952	-12.63	2.60	12	0.15	-1039.00	5043.00	22800	20230728	-42.46	9560	20231019	37.24	19850	-33.90	20240325	11180	17.35	20240201	22800	-42.46	20230728	9560	37.24	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
44	20240524	140320	57	100.00	KOSPI200	의약품	N	N	N	N	N	13130	-50	5	-0.38	902896060	68923	61.81	13150	13280	12990	17130	9230	13180	13100.07	7.36	-5917	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6957	-12.64	2.60	12	0.13	-1039.00	5043.00	22800	20230728	-42.41	9560	20231019	37.34	19850	-33.85	20240325	11180	17.44	20240201	22800	-42.41	20230728	9560	37.34	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
45	20240524	130318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13180	0	3	0.00	730960970	55821	50.06	13150	13280	12990	17130	9230	13180	13094.73	7.36	-8046	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6983	-12.69	2.61	12	0.11	-1039.00	5043.00	22800	20230728	-42.19	9560	20231019	37.87	19850	-33.60	20240325	11180	17.89	20240201	22800	-42.19	20230728	9560	37.87	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
46	20240524	120318	57	100.00	KOSPI200	의약품	N	N	N	N	N	13180	0	3	0.00	648835410	49586	44.47	13150	13280	12990	17130	9230	13180	13085.05	7.36	-4794	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6983	-12.69	2.61	12	0.09	-1039.00	5043.00	22800	20230728	-42.19	9560	20231019	37.87	19850	-33.60	20240325	11180	17.89	20240201	22800	-42.19	20230728	9560	37.87	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
47	20240524	110317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13120	-60	5	-0.46	597911560	45708	40.99	13150	13280	12990	17130	9230	13180	13081.11	7.36	-4326	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6952	-12.63	2.60	12	0.09	-1039.00	5043.00	22800	20230728	-42.46	9560	20231019	37.24	19850	-33.90	20240325	11180	17.35	20240201	22800	-42.46	20230728	9560	37.24	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
48	20240524	100320	57	100.00	KOSPI200	의약품	N	N	N	N	N	13120	-60	5	-0.46	441661120	33834	30.34	13150	13180	12990	17130	9230	13180	13053.77	7.36	-724	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6952	-12.63	2.60	12	0.06	-1039.00	5043.00	22800	20230728	-42.46	9560	20231019	37.24	19850	-33.90	20240325	11180	17.35	20240201	22800	-42.46	20230728	9560	37.24	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
49	20240524	090319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13040	-140	5	-1.06	62665080	4781	4.29	13150	13180	13040	17130	9230	13180	13107.11	7.36	-2813	13466	13322	13236	13092	13006	13280	13050	265	3950	500	9480	10	1	52984990	6909	-12.55	2.59	12	0.01	-1039.00	5043.00	22800	20230728	-42.81	9560	20231019	36.40	19850	-34.31	20240325	11180	16.64	20240201	22800	-42.81	20230728	9560	36.40	20231019	0.28	N	019170	500	264 억	3901880	N	N	2	N	N
50	20240523	160316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13180	-80	5	-0.60	1444962710	109143	108.61	13210	13380	13150	17230	9290	13260	13239.33	7.37	-10434	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	6983	-12.69	2.61	12	0.21	-1039.00	5043.00	22800	20230728	-42.19	9560	20231019	37.87	19850	-33.60	20240325	11180	17.89	20240201	22800	-42.19	20230728	9560	37.87	20231019	0.28	N	019170	500	264 억	3906029	N	N	2	N	N
51	20240523	150319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13210	-50	5	-0.38	1282108690	96804	96.33	13210	13380	13150	17230	9290	13260	13244.36	7.37	-6523	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	6999	-12.71	2.62	12	0.18	-1039.00	5043.00	22800	20230728	-42.06	9560	20231019	38.18	19850	-33.45	20240325	11180	18.16	20240201	22800	-42.06	20230728	9560	38.18	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
52	20240523	140320	57	100.00	KOSPI200	의약품	N	N	N	N	N	13200	-60	5	-0.45	1118341250	84405	83.99	13210	13380	13150	17230	9290	13260	13249.69	7.37	-5038	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	6994	-12.70	2.62	12	0.16	-1039.00	5043.00	22800	20230728	-42.11	9560	20231019	38.08	19850	-33.50	20240325	11180	18.07	20240201	22800	-42.11	20230728	9560	38.08	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
53	20240523	130319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13220	-40	5	-0.30	946805210	71406	71.06	13210	13380	13150	17230	9290	13260	13259.46	7.37	-7295	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	7005	-12.72	2.62	12	0.13	-1039.00	5043.00	22800	20230728	-42.02	9560	20231019	38.28	19850	-33.40	20240325	11180	18.25	20240201	22800	-42.02	20230728	9560	38.28	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
54	20240523	120317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13270	10	2	0.08	791855020	59713	59.42	13210	13380	13150	17230	9290	13260	13261.02	7.37	-3586	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	7031	-12.77	2.63	12	0.11	-1039.00	5043.00	22800	20230728	-41.80	9560	20231019	38.81	19850	-33.15	20240325	11180	18.69	20240201	22800	-41.80	20230728	9560	38.81	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
55	20240523	110316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13350	90	2	0.68	659796090	49773	49.53	13210	13380	13150	17230	9290	13260	13256.10	7.37	-529	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	7073	-12.85	2.65	12	0.09	-1039.00	5043.00	22800	20230728	-41.45	9560	20231019	39.64	19850	-32.75	20240325	11180	19.41	20240201	22800	-41.45	20230728	9560	39.64	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
56	20240523	100315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13290	30	2	0.23	482435670	36429	36.25	13210	13380	13150	17230	9290	13260	13243.13	7.37	-2092	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	7042	-12.79	2.64	12	0.07	-1039.00	5043.00	22800	20230728	-41.71	9560	20231019	39.02	19850	-33.05	20240325	11180	18.87	20240201	22800	-41.71	20230728	9560	39.02	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
57	20240523	090319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13200	-60	5	-0.45	85923240	6511	6.48	13210	13250	13160	17230	9290	13260	13195.64	7.37	-3828	13540	13400	13310	13170	13080	13355	13125	265	3970	500	9540	10	1	52984990	6994	-12.70	2.62	12	0.01	-1039.00	5043.00	22800	20230728	-42.11	9560	20231019	38.08	19850	-33.50	20240325	11180	18.07	20240201	22800	-42.11	20230728	9560	38.08	20231019	0.28	N	019170	500	264 억	3906029	N	N	0	N	N
58	20240522	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13260	-200	5	-1.49	1306750500	98177	73.77	13420	13450	13220	17490	9430	13460	13310.64	7.38	-5695	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7026	-12.76	2.63	12	0.19	-1039.00	5043.00	22800	20230728	-41.84	9560	20231019	38.70	19850	-33.20	20240325	11180	18.60	20240201	22800	-41.84	20230728	9560	38.70	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
59	20240522	150317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13250	-210	5	-1.56	1175144130	88249	66.31	13420	13450	13220	17490	9430	13460	13316.22	7.38	-4782	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7021	-12.75	2.63	12	0.17	-1039.00	5043.00	22800	20230728	-41.89	9560	20231019	38.60	19850	-33.25	20240325	11180	18.52	20240201	22800	-41.89	20230728	9560	38.60	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
60	20240522	140316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13290	-170	5	-1.26	986334150	74012	55.61	13420	13450	13220	17490	9430	13460	13326.66	7.38	-3561	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7042	-12.79	2.64	12	0.14	-1039.00	5043.00	22800	20230728	-41.71	9560	20231019	39.02	19850	-33.05	20240325	11180	18.87	20240201	22800	-41.71	20230728	9560	39.02	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
61	20240522	130316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13300	-160	5	-1.19	852911630	63977	48.07	13420	13450	13220	17490	9430	13460	13331.52	7.38	-2163	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7047	-12.80	2.64	12	0.12	-1039.00	5043.00	22800	20230728	-41.67	9560	20231019	39.12	19850	-33.00	20240325	11180	18.96	20240201	22800	-41.67	20230728	9560	39.12	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
62	20240522	120316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13350	-110	5	-0.82	680958880	51069	38.37	13420	13450	13220	17490	9430	13460	13334.07	7.38	825	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7073	-12.85	2.65	12	0.10	-1039.00	5043.00	22800	20230728	-41.45	9560	20231019	39.64	19850	-32.75	20240325	11180	19.41	20240201	22800	-41.45	20230728	9560	39.64	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
63	20240522	110317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13390	-70	5	-0.52	615944330	46205	34.72	13420	13450	13220	17490	9430	13460	13330.66	7.38	1317	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7095	-12.89	2.66	12	0.09	-1039.00	5043.00	22800	20230728	-41.27	9560	20231019	40.06	19850	-32.54	20240325	11180	19.77	20240201	22800	-41.27	20230728	9560	40.06	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
64	20240522	100317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13300	-160	5	-1.19	426755790	32005	24.05	13420	13450	13260	17490	9430	13460	13334.00	7.38	-818	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7047	-12.80	2.64	12	0.06	-1039.00	5043.00	22800	20230728	-41.67	9560	20231019	39.12	19850	-33.00	20240325	11180	18.96	20240201	22800	-41.67	20230728	9560	39.12	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
65	20240522	090317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13390	-70	5	-0.52	60716000	4540	3.41	13420	13420	13320	17490	9430	13460	13373.38	7.38	-1282	14280	13870	13590	13180	12900	13730	13040	265	4030	500	9690	10	1	52984990	7095	-12.89	2.66	12	0.01	-1039.00	5043.00	22800	20230728	-41.27	9560	20231019	40.06	19850	-32.54	20240325	11180	19.77	20240201	22800	-41.27	20230728	9560	40.06	20231019	0.29	N	019170	500	264 억	3908194	N	N	13	N	N
66	20240521	160314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13460	-150	5	-1.10	1780338040	131761	112.16	13590	14000	13310	17690	9530	13610	13511.99	7.39	-8807	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7132	-12.95	2.67	12	0.25	-1039.00	5043.00	22800	20230728	-40.96	9560	20231019	40.79	19850	-32.19	20240325	11180	20.39	20240201	22800	-40.96	20230728	9560	40.79	20231019	0.29	N	019170	500	264 억	3916441	N	N	13	N	N
67	20240521	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13430	-180	5	-1.32	1677202140	124086	105.62	13590	14000	13310	17690	9530	13610	13516.45	7.39	-10564	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7116	-12.93	2.66	12	0.23	-1039.00	5043.00	22800	20230728	-41.10	9560	20231019	40.48	19850	-32.34	20240325	11180	20.13	20240201	22800	-41.10	20230728	9560	40.48	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
68	20240521	140315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13440	-170	5	-1.25	1511459020	111743	95.12	13590	14000	13310	17690	9530	13610	13526.21	7.39	-15248	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7121	-12.94	2.67	12	0.21	-1039.00	5043.00	22800	20230728	-41.05	9560	20231019	40.59	19850	-32.29	20240325	11180	20.21	20240201	22800	-41.05	20230728	9560	40.59	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
69	20240521	130317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13430	-180	5	-1.32	1422325410	105112	89.47	13590	14000	13310	17690	9530	13610	13531.52	7.39	-15383	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7116	-12.93	2.66	12	0.20	-1039.00	5043.00	22800	20230728	-41.10	9560	20231019	40.48	19850	-32.34	20240325	11180	20.13	20240201	22800	-41.10	20230728	9560	40.48	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
70	20240521	120316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13320	-290	5	-2.13	1220102610	90026	76.63	13590	14000	13310	17690	9530	13610	13552.78	7.39	-20043	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7058	-12.82	2.64	12	0.17	-1039.00	5043.00	22800	20230728	-41.58	9560	20231019	39.33	19850	-32.90	20240325	11180	19.14	20240201	22800	-41.58	20230728	9560	39.33	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
71	20240521	110316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13590	-20	5	-0.15	879537380	64691	55.07	13590	14000	13480	17690	9530	13610	13595.98	7.39	-13267	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7201	-13.08	2.69	12	0.12	-1039.00	5043.00	22800	20230728	-40.39	9560	20231019	42.15	19850	-31.54	20240325	11180	21.56	20240201	22800	-40.39	20230728	9560	42.15	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
72	20240521	100316	57	100.00	KOSPI200	의약품	N	N	N	N	N	13540	-70	5	-0.51	702551520	51626	43.94	13590	14000	13480	17690	9530	13610	13608.48	7.39	-11379	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7174	-13.03	2.68	12	0.10	-1039.00	5043.00	22800	20230728	-40.61	9560	20231019	41.63	19850	-31.79	20240325	11180	21.11	20240201	22800	-40.61	20230728	9560	41.63	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
73	20240521	090314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13510	-100	5	-0.73	58368410	4301	3.66	13590	13610	13500	17690	9530	13610	13570.89	7.39	-1502	14190	13900	13730	13440	13270	13815	13355	265	4080	500	9790	10	1	52984990	7158	-13.00	2.68	12	0.01	-1039.00	5043.00	22800	20230728	-40.75	9560	20231019	41.32	19850	-31.94	20240325	11180	20.84	20240201	22800	-40.75	20230728	9560	41.32	20231019	0.29	N	019170	500	264 억	3916441	N	N	2742	N	N
74	20240517	160317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13800	-150	5	-1.08	1323405460	95776	57.50	13960	13960	13650	18130	9770	13950	13817.75	7.43	938	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7312	-13.28	2.74	12	0.18	-1039.00	5043.00	22800	20230728	-39.47	9560	20231019	44.35	19850	-30.48	20240325	11180	23.43	20240201	22800	-39.47	20230728	9560	44.35	20231019	0.29	N	019170	500	264 억	3934383	N	N	4816	N	N
75	20240517	150319	57	100.00	KOSPI200	의약품	N	N	N	N	N	13840	-110	5	-0.79	1170575410	84718	50.86	13960	13960	13650	18130	9770	13950	13817.32	7.43	-6	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7333	-13.32	2.74	12	0.16	-1039.00	5043.00	22800	20230728	-39.30	9560	20231019	44.77	19850	-30.28	20240325	11180	23.79	20240201	22800	-39.30	20230728	9560	44.77	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
76	20240517	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13920	-30	5	-0.22	968322090	70114	42.10	13960	13960	13650	18130	9770	13950	13810.68	7.43	-679	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7376	-13.40	2.76	12	0.13	-1039.00	5043.00	22800	20230728	-38.95	9560	20231019	45.61	19850	-29.87	20240325	11180	24.51	20240201	22800	-38.95	20230728	9560	45.61	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
77	20240517	130312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13860	-90	5	-0.65	867979420	62894	37.76	13960	13960	13650	18130	9770	13950	13800.67	7.43	1308	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7344	-13.34	2.75	12	0.12	-1039.00	5043.00	22800	20230728	-39.21	9560	20231019	44.98	19850	-30.18	20240325	11180	23.97	20240201	22800	-39.21	20230728	9560	44.98	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
78	20240517	120312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13830	-120	5	-0.86	786781420	57017	34.23	13960	13960	13650	18130	9770	13950	13799.07	7.43	1081	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7328	-13.31	2.74	12	0.11	-1039.00	5043.00	22800	20230728	-39.34	9560	20231019	44.67	19850	-30.33	20240325	11180	23.70	20240201	22800	-39.34	20230728	9560	44.67	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
79	20240517	110312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13840	-110	5	-0.79	711748220	51579	30.97	13960	13960	13650	18130	9770	13950	13799.19	7.43	1560	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7333	-13.32	2.74	12	0.10	-1039.00	5043.00	22800	20230728	-39.30	9560	20231019	44.77	19850	-30.28	20240325	11180	23.79	20240201	22800	-39.30	20230728	9560	44.77	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
80	20240517	100310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13800	-150	5	-1.08	573788170	41594	24.97	13960	13960	13650	18130	9770	13950	13794.97	7.43	-1237	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7312	-13.28	2.74	12	0.08	-1039.00	5043.00	22800	20230728	-39.47	9560	20231019	44.35	19850	-30.48	20240325	11180	23.43	20240201	22800	-39.47	20230728	9560	44.35	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
81	20240517	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13880	-70	5	-0.50	50210260	3610	2.17	13960	13960	13860	18130	9770	13950	13908.66	7.43	-1487	14503	14226	14063	13786	13623	14145	13705	265	4180	500	10040	10	1	52984990	7354	-13.36	2.75	12	0.01	-1039.00	5043.00	22800	20230728	-39.12	9560	20231019	45.19	19850	-30.08	20240325	11180	24.15	20240201	22800	-39.12	20230728	9560	45.19	20231019	0.29	N	019170	500	264 억	3934383	N	N	36	N	N
82	20240516	160312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13950	200	2	1.45	2340410030	165267	167.32	14150	14340	13900	17870	9630	13750	14161.49	7.40	24065	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7391	-13.43	2.77	12	0.31	-1039.00	5043.00	22800	20230728	-38.82	9560	20231019	45.92	19850	-29.72	20240325	11180	24.78	20240201	22800	-38.82	20230728	9560	45.92	20231019	0.29	N	019170	500	264 억	3922735	N	N	36	N	N
83	20240516	150310	57	100.00	KOSPI200	의약품	N	N	N	N	N	14000	250	2	1.82	2176963100	153563	155.47	14150	14340	13900	17870	9630	13750	14176.35	7.40	25576	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7418	-13.47	2.78	12	0.29	-1039.00	5043.00	22800	20230728	-38.60	9560	20231019	46.44	19850	-29.47	20240325	11180	25.22	20240201	22800	-38.60	20230728	9560	46.44	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
84	20240516	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	14030	280	2	2.04	1979956810	139532	141.26	14150	14340	13900	17870	9630	13750	14189.98	7.40	23422	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7434	-13.50	2.78	12	0.26	-1039.00	5043.00	22800	20230728	-38.46	9560	20231019	46.76	19850	-29.32	20240325	11180	25.49	20240201	22800	-38.46	20230728	9560	46.76	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
85	20240516	130312	57	100.00	KOSPI200	의약품	N	N	N	N	N	14040	290	2	2.11	1862966250	131200	132.83	14150	14340	13900	17870	9630	13750	14199.44	7.40	24513	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7439	-13.51	2.78	12	0.25	-1039.00	5043.00	22800	20230728	-38.42	9560	20231019	46.86	19850	-29.27	20240325	11180	25.58	20240201	22800	-38.42	20230728	9560	46.86	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
86	20240516	120310	57	100.00	KOSPI200	의약품	N	N	N	N	N	14100	350	2	2.55	1722697460	121236	122.74	14150	14340	13900	17870	9630	13750	14209.45	7.40	26632	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7471	-13.57	2.80	12	0.23	-1039.00	5043.00	22800	20230728	-38.16	9560	20231019	47.49	19850	-28.97	20240325	11180	26.12	20240201	22800	-38.16	20230728	9560	47.49	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
87	20240516	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	14080	330	2	2.40	1590676200	111870	113.26	14150	14340	13900	17870	9630	13750	14218.97	7.40	28595	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7460	-13.55	2.79	12	0.21	-1039.00	5043.00	22800	20230728	-38.25	9560	20231019	47.28	19850	-29.07	20240325	11180	25.94	20240201	22800	-38.25	20230728	9560	47.28	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
88	20240516	100311	57	100.00	KOSPI200	의약품	N	N	N	N	N	14310	560	2	4.07	1231151300	86428	87.50	14150	14340	13900	17870	9630	13750	14244.82	7.40	29505	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7582	-13.77	2.84	12	0.16	-1039.00	5043.00	22800	20230728	-37.24	9560	20231019	49.69	19850	-27.91	20240325	11180	28.00	20240201	22800	-37.24	20230728	9560	49.69	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
89	20240516	090310	57	100.00	KOSPI200	의약품	N	N	N	N	N	14090	340	2	2.47	107899050	7641	7.74	14150	14150	14010	17870	9630	13750	14121.06	7.40	955	14130	13940	13840	13650	13550	13890	13600	265	4120	500	9900	10	1	52984990	7466	-13.56	2.79	12	0.01	-1039.00	5043.00	22800	20230728	-38.20	9560	20231019	47.38	19850	-29.02	20240325	11180	26.03	20240201	22800	-38.20	20230728	9560	47.38	20231019	0.29	N	019170	500	264 억	3922735	N	N	0	N	N
90	20240514	160313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13750	-50	5	-0.36	1338294990	96261	68.68	13880	14030	13740	17940	9660	13800	13903.05	7.38	5206	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7285	-13.23	2.73	12	0.18	-1039.00	5043.00	22800	20230728	-39.69	9560	20231019	43.83	19850	-30.73	20240325	11180	22.99	20240201	22800	-39.69	20230728	9560	43.83	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
91	20240514	150315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13850	50	2	0.36	1127942690	81006	57.79	13880	14030	13740	17940	9660	13800	13924.34	7.38	8384	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7338	-13.33	2.75	12	0.15	-1039.00	5043.00	22800	20230728	-39.25	9560	20231019	44.87	19850	-30.23	20240325	11180	23.88	20240201	22800	-39.25	20230728	9560	44.87	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
92	20240514	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13960	160	2	1.16	981489040	70443	50.26	13880	14030	13740	17940	9660	13800	13933.28	7.38	9558	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7397	-13.44	2.77	12	0.13	-1039.00	5043.00	22800	20230728	-38.77	9560	20231019	46.03	19850	-29.67	20240325	11180	24.87	20240201	22800	-38.77	20230728	9560	46.03	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
93	20240514	130314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13920	120	2	0.87	910954100	65379	46.64	13880	14030	13740	17940	9660	13800	13933.64	7.38	8209	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7376	-13.40	2.76	12	0.12	-1039.00	5043.00	22800	20230728	-38.95	9560	20231019	45.61	19850	-29.87	20240325	11180	24.51	20240201	22800	-38.95	20230728	9560	45.61	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
94	20240514	120313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13950	150	2	1.09	817266120	58656	41.85	13880	14030	13740	17940	9660	13800	13933.43	7.38	9021	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7391	-13.43	2.77	12	0.11	-1039.00	5043.00	22800	20230728	-38.82	9560	20231019	45.92	19850	-29.72	20240325	11180	24.78	20240201	22800	-38.82	20230728	9560	45.92	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
95	20240514	110312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13900	100	2	0.72	675460670	48495	34.60	13880	14030	13740	17940	9660	13800	13928.73	7.38	5730	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7365	-13.38	2.76	12	0.09	-1039.00	5043.00	22800	20230728	-39.04	9560	20231019	45.40	19850	-29.97	20240325	11180	24.33	20240201	22800	-39.04	20230728	9560	45.40	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
96	20240514	100312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13890	90	2	0.65	473291220	33939	24.21	13880	14030	13740	17940	9660	13800	13945.78	7.38	4100	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7360	-13.37	2.75	12	0.06	-1039.00	5043.00	22800	20230728	-39.08	9560	20231019	45.29	19850	-30.03	20240325	11180	24.24	20240201	22800	-39.08	20230728	9560	45.29	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
97	20240514	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13830	30	2	0.22	50811010	3675	2.62	13880	13890	13740	17940	9660	13800	13826.86	7.38	-1575	14440	14120	13960	13640	13480	14040	13560	265	4140	500	9930	10	1	52984990	7328	-13.31	2.74	12	0.01	-1039.00	5043.00	22800	20230728	-39.34	9560	20231019	44.67	19850	-30.33	20240325	11180	23.70	20240201	22800	-39.34	20230728	9560	44.67	20231019	0.30	N	019170	500	264 억	3910644	N	N	171	N	N
98	20240513	160313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13800	20	2	0.15	1953343960	139285	89.64	14050	14280	13800	17910	9650	13780	14024.68	7.41	-36558	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7312	-13.28	2.74	12	0.26	-1039.00	5043.00	22800	20230728	-39.47	9560	20231019	44.35	19850	-30.48	20240325	11180	23.43	20240201	22800	-39.47	20230728	9560	44.35	20231019	0.31	N	019170	500	264 억	3927660	N	N	171	N	N
99	20240513	150313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13850	70	2	0.51	1777484640	126564	81.45	14050	14280	13840	17910	9650	13780	14044.16	7.41	-33476	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7338	-13.33	2.75	12	0.24	-1039.00	5043.00	22800	20230728	-39.25	9560	20231019	44.87	19850	-30.23	20240325	11180	23.88	20240201	22800	-39.25	20230728	9560	44.87	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
100	20240513	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13910	130	2	0.94	1671240720	118902	76.52	14050	14280	13860	17910	9650	13780	14055.61	7.41	-31348	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7370	-13.39	2.76	12	0.22	-1039.00	5043.00	22800	20230728	-38.99	9560	20231019	45.50	19850	-29.92	20240325	11180	24.42	20240201	22800	-38.99	20230728	9560	45.50	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
101	20240513	130312	57	100.00	KOSPI200	의약품	N	N	N	N	N	14000	220	2	1.60	1547206780	109999	70.79	14050	14280	13910	17910	9650	13780	14065.64	7.41	-26276	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7418	-13.47	2.78	12	0.21	-1039.00	5043.00	22800	20230728	-38.60	9560	20231019	46.44	19850	-29.47	20240325	11180	25.22	20240201	22800	-38.60	20230728	9560	46.44	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
102	20240513	120313	57	100.00	KOSPI200	의약품	N	N	N	N	N	13970	190	2	1.38	1453692960	103312	66.49	14050	14280	13910	17910	9650	13780	14070.90	7.41	-23427	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7402	-13.45	2.77	12	0.19	-1039.00	5043.00	22800	20230728	-38.73	9560	20231019	46.13	19850	-29.62	20240325	11180	24.96	20240201	22800	-38.73	20230728	9560	46.13	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
103	20240513	110312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13960	180	2	1.31	1321750320	93892	60.42	14050	14280	13910	17910	9650	13780	14077.35	7.41	-23034	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7397	-13.44	2.77	12	0.18	-1039.00	5043.00	22800	20230728	-38.77	9560	20231019	46.03	19850	-29.67	20240325	11180	24.87	20240201	22800	-38.77	20230728	9560	46.03	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
104	20240513	100314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13990	210	2	1.52	1013038050	71871	46.25	14050	14280	13910	17910	9650	13780	14095.23	7.41	-17064	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7413	-13.46	2.77	12	0.14	-1039.00	5043.00	22800	20230728	-38.64	9560	20231019	46.34	19850	-29.52	20240325	11180	25.13	20240201	22800	-38.64	20230728	9560	46.34	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
105	20240513	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	14200	420	2	3.05	255732360	18081	11.64	14050	14270	14020	17910	9650	13780	14143.71	7.41	-536	14440	14110	13930	13600	13420	14020	13510	265	4130	500	9920	10	1	52984990	7524	-13.67	2.82	12	0.03	-1039.00	5043.00	22800	20230728	-37.72	9560	20231019	48.54	19850	-28.46	20240325	11180	27.01	20240201	22800	-37.72	20230728	9560	48.54	20231019	0.31	N	019170	500	264 억	3927660	N	N	61	N	N
106	20240510	160305	57	100.00	KOSPI200	의약품	N	N	N	N	N	13780	-110	5	-0.79	2145349360	153362	118.38	14100	14260	13750	18050	9730	13890	13989.04	7.45	-14460	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7301	-13.26	2.73	12	0.29	-1039.00	5043.00	22800	20230728	-39.56	9560	20231019	44.14	19850	-30.58	20240325	11180	23.26	20240201	22800	-39.56	20230728	9560	44.14	20231019	0.31	N	019170	500	264 억	3948943	N	N	61	N	N
107	20240510	150307	57	100.00	KOSPI200	의약품	N	N	N	N	N	13820	-70	5	-0.50	1966420270	140394	108.37	14100	14260	13750	18050	9730	13890	14006.44	7.45	-14970	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7323	-13.30	2.74	12	0.26	-1039.00	5043.00	22800	20230728	-39.39	9560	20231019	44.56	19850	-30.38	20240325	11180	23.61	20240201	22800	-39.39	20230728	9560	44.56	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
108	20240510	140307	57	100.00	KOSPI200	의약품	N	N	N	N	N	13860	-30	5	-0.22	1671778000	119097	91.93	14100	14260	13750	18050	9730	13890	14037.11	7.45	-8805	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7344	-13.34	2.75	12	0.22	-1039.00	5043.00	22800	20230728	-39.21	9560	20231019	44.98	19850	-30.18	20240325	11180	23.97	20240201	22800	-39.21	20230728	9560	44.98	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
109	20240510	130306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13890	0	3	0.00	1505697350	107129	82.69	14100	14260	13750	18050	9730	13890	14054.99	7.45	-5228	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7360	-13.37	2.75	12	0.20	-1039.00	5043.00	22800	20230728	-39.08	9560	20231019	45.29	19850	-30.03	20240325	11180	24.24	20240201	22800	-39.08	20230728	9560	45.29	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
110	20240510	120304	57	100.00	KOSPI200	의약품	N	N	N	N	N	13900	10	2	0.07	1235599540	87689	67.69	14100	14260	13750	18050	9730	13890	14090.70	7.45	1141	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7365	-13.38	2.76	12	0.17	-1039.00	5043.00	22800	20230728	-39.04	9560	20231019	45.40	19850	-29.97	20240325	11180	24.33	20240201	22800	-39.04	20230728	9560	45.40	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
111	20240510	110305	57	100.00	KOSPI200	의약품	N	N	N	N	N	13970	80	2	0.58	1121256590	79503	61.37	14100	14260	13750	18050	9730	13890	14103.32	7.45	2471	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7402	-13.45	2.77	12	0.15	-1039.00	5043.00	22800	20230728	-38.73	9560	20231019	46.13	19850	-29.62	20240325	11180	24.96	20240201	22800	-38.73	20230728	9560	46.13	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
112	20240510	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	13980	90	2	0.65	959681820	67877	52.39	14100	14260	13750	18050	9730	13890	14138.54	7.45	4205	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7407	-13.46	2.77	12	0.13	-1039.00	5043.00	22800	20230728	-38.68	9560	20231019	46.23	19850	-29.57	20240325	11180	25.04	20240201	22800	-38.68	20230728	9560	46.23	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
113	20240510	090307	57	100.00	KOSPI200	의약품	N	N	N	N	N	14250	360	2	2.59	196761180	13889	10.72	14100	14260	14080	18050	9730	13890	14166.69	7.45	5782	14436	14162	14026	13752	13616	14095	13685	265	4160	500	10000	10	1	52984990	7550	-13.72	2.83	12	0.03	-1039.00	5043.00	22800	20230728	-37.50	9560	20231019	49.06	19850	-28.21	20240325	11180	27.46	20240201	22800	-37.50	20230728	9560	49.06	20231019	0.31	N	019170	500	264 억	3948943	N	N	97	N	N
114	20240509	160310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13890	-210	5	-1.49	1799217200	128205	122.89	14040	14300	13890	18330	9870	14100	14034.34	7.47	-124	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7360	-13.37	2.75	12	0.24	-1039.00	5043.00	22800	20230728	-39.08	9560	20231019	45.29	19850	-30.03	20240325	11180	24.24	20240201	22800	-39.08	20230728	9560	45.29	20231019	0.31	N	019170	500	264 억	3958697	N	N	97	N	N
115	20240509	150312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13950	-150	5	-1.06	1464913840	104153	99.83	14040	14300	13890	18330	9870	14100	14065.02	7.47	1031	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7391	-13.43	2.77	12	0.20	-1039.00	5043.00	22800	20230728	-38.82	9560	20231019	45.92	19850	-29.72	20240325	11180	24.78	20240201	22800	-38.82	20230728	9560	45.92	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
116	20240509	140307	57	100.00	KOSPI200	의약품	N	N	N	N	N	13990	-110	5	-0.78	1272438260	90358	86.61	14040	14300	13910	18330	9870	14100	14082.19	7.47	407	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7413	-13.46	2.77	12	0.17	-1039.00	5043.00	22800	20230728	-38.64	9560	20231019	46.34	19850	-29.52	20240325	11180	25.13	20240201	22800	-38.64	20230728	9560	46.34	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
117	20240509	130307	57	100.00	KOSPI200	의약품	N	N	N	N	N	14150	50	2	0.35	1093209590	77564	74.35	14040	14300	13910	18330	9870	14100	14094.29	7.47	1102	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7497	-13.62	2.81	12	0.15	-1039.00	5043.00	22800	20230728	-37.94	9560	20231019	48.01	19850	-28.72	20240325	11180	26.57	20240201	22800	-37.94	20230728	9560	48.01	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
118	20240509	120306	57	100.00	KOSPI200	의약품	N	N	N	N	N	14070	-30	5	-0.21	816429600	57897	55.50	14040	14300	14000	18330	9870	14100	14101.41	7.47	-771	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7455	-13.54	2.79	12	0.11	-1039.00	5043.00	22800	20230728	-38.29	9560	20231019	47.18	19850	-29.12	20240325	11180	25.85	20240201	22800	-38.29	20230728	9560	47.18	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
119	20240509	110301	57	100.00	KOSPI200	의약품	N	N	N	N	N	14090	-10	5	-0.07	595850910	42203	40.45	14040	14300	14040	18330	9870	14100	14118.69	7.47	126	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7466	-13.56	2.79	12	0.08	-1039.00	5043.00	22800	20230728	-38.20	9560	20231019	47.38	19850	-29.02	20240325	11180	26.03	20240201	22800	-38.20	20230728	9560	47.38	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
120	20240509	100303	57	100.00	KOSPI200	의약품	N	N	N	N	N	14100	0	3	0.00	436336400	30881	29.60	14040	14300	14040	18330	9870	14100	14129.61	7.47	809	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7471	-13.57	2.80	12	0.06	-1039.00	5043.00	22800	20230728	-38.16	9560	20231019	47.49	19850	-28.97	20240325	11180	26.12	20240201	22800	-38.16	20230728	9560	47.49	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
121	20240509	090301	57	100.00	KOSPI200	의약품	N	N	N	N	N	14220	120	2	0.85	135828790	9615	9.22	14040	14290	14040	18330	9870	14100	14126.76	7.47	2802	14593	14346	14203	13956	13813	14275	13885	265	4230	500	10150	10	1	52984990	7534	-13.69	2.82	12	0.02	-1039.00	5043.00	22800	20230728	-37.63	9560	20231019	48.74	19850	-28.36	20240325	11180	27.19	20240201	22800	-37.63	20230728	9560	48.74	20231019	0.31	N	019170	500	264 억	3958697	N	N	136	N	N
122	20240508	160302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14100	-290	5	-2.02	1470289390	103477	61.51	14400	14450	14060	18700	10080	14390	14209.23	7.46	4265	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7471	-13.57	2.80	12	0.20	-1039.00	5043.00	22800	20230728	-38.16	9560	20231019	47.49	19850	-28.97	20240325	11180	26.12	20240201	22800	-38.16	20230728	9560	47.49	20231019	0.31	N	019170	500	264 억	3951235	N	N	136	N	N
123	20240508	150304	57	100.00	KOSPI200	의약품	N	N	N	N	N	14140	-250	5	-1.74	1272797490	89475	53.19	14400	14450	14060	18700	10080	14390	14225.17	7.46	2985	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7492	-13.61	2.80	12	0.17	-1039.00	5043.00	22800	20230728	-37.98	9560	20231019	47.91	19850	-28.77	20240325	11180	26.48	20240201	22800	-37.98	20230728	9560	47.91	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
124	20240508	140300	57	100.00	KOSPI200	의약품	N	N	N	N	N	14090	-300	5	-2.08	1010681210	70912	42.15	14400	14450	14060	18700	10080	14390	14252.61	7.46	-2601	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7466	-13.56	2.79	12	0.13	-1039.00	5043.00	22800	20230728	-38.20	9560	20231019	47.38	19850	-29.02	20240325	11180	26.03	20240201	22800	-38.20	20230728	9560	47.38	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
125	20240508	130259	57	100.00	KOSPI200	의약품	N	N	N	N	N	14110	-280	5	-1.95	878169070	61506	36.56	14400	14450	14080	18700	10080	14390	14277.78	7.46	-5965	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7476	-13.58	2.80	12	0.12	-1039.00	5043.00	22800	20230728	-38.11	9560	20231019	47.59	19850	-28.92	20240325	11180	26.21	20240201	22800	-38.11	20230728	9560	47.59	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
126	20240508	120301	57	100.00	KOSPI200	의약품	N	N	N	N	N	14110	-280	5	-1.95	728568270	50907	30.26	14400	14450	14080	18700	10080	14390	14311.75	7.46	-6241	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7476	-13.58	2.80	12	0.10	-1039.00	5043.00	22800	20230728	-38.11	9560	20231019	47.59	19850	-28.92	20240325	11180	26.21	20240201	22800	-38.11	20230728	9560	47.59	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
127	20240508	110327	57	100.00	KOSPI200	의약품	N	N	N	N	N	14270	-120	5	-0.83	542690690	37788	22.46	14400	14450	14260	18700	10080	14390	14361.45	7.46	-5853	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7561	-13.73	2.83	12	0.07	-1039.00	5043.00	22800	20230728	-37.41	9560	20231019	49.27	19850	-28.11	20240325	11180	27.64	20240201	22800	-37.41	20230728	9560	49.27	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
128	20240508	100306	57	100.00	KOSPI200	의약품	N	N	N	N	N	14380	-10	5	-0.07	302361690	21039	12.51	14400	14450	14310	18700	10080	14390	14371.48	7.46	1025	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7619	-13.84	2.85	12	0.04	-1039.00	5043.00	22800	20230728	-36.93	9560	20231019	50.42	19850	-27.56	20240325	11180	28.62	20240201	22800	-36.93	20230728	9560	50.42	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
129	20240508	090302	57	100.00	KOSPI200	의약품	N	N	N	N	N	14420	30	2	0.21	42074440	2924	1.74	14400	14420	14330	18700	10080	14390	14389.34	7.46	-1454	14703	14546	14443	14286	14183	14495	14235	265	4310	500	10360	10	1	52984990	7640	-13.88	2.86	12	0.01	-1039.00	5043.00	22800	20230728	-36.75	9560	20231019	50.84	19850	-27.36	20240325	11180	28.98	20240201	22800	-36.75	20230728	9560	50.84	20231019	0.31	N	019170	500	264 억	3951235	N	N	0	N	N
130	20240503	160308	57	100.00	KOSPI200	의약품	N	N	N	N	N	14230	-310	5	-2.13	2667651420	184642	36.74	14770	14850	14230	18900	10180	14540	14448.25	7.44	5971	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7540	-13.70	2.82	12	0.35	-1039.00	5043.00	22800	20230728	-37.59	9560	20231019	48.85	19850	-28.31	20240325	11180	27.28	20240201	22800	-37.59	20230728	9560	48.85	20231019	0.31	N	019170	500	264 억	3941709	N	N	202	N	N
131	20240503	150308	57	100.00	KOSPI200	의약품	N	N	N	N	N	14370	-170	5	-1.17	2411250560	166705	33.17	14770	14850	14270	18900	10180	14540	14464.18	7.44	2634	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7614	-13.83	2.85	12	0.31	-1039.00	5043.00	22800	20230728	-36.97	9560	20231019	50.31	19850	-27.61	20240325	11180	28.53	20240201	22800	-36.97	20230728	9560	50.31	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
132	20240503	140308	57	100.00	KOSPI200	의약품	N	N	N	N	N	14500	-40	5	-0.28	2214375030	153043	30.45	14770	14850	14270	18900	10180	14540	14468.97	7.44	2452	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7683	-13.96	2.88	12	0.29	-1039.00	5043.00	22800	20230728	-36.40	9560	20231019	51.67	19850	-26.95	20240325	11180	29.70	20240201	22800	-36.40	20230728	9560	51.67	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
133	20240503	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	14360	-180	5	-1.24	1769284910	122073	24.29	14770	14850	14270	18900	10180	14540	14493.66	7.44	-2547	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7609	-13.82	2.85	12	0.23	-1039.00	5043.00	22800	20230728	-37.02	9560	20231019	50.21	19850	-27.66	20240325	11180	28.44	20240201	22800	-37.02	20230728	9560	50.21	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
134	20240503	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	14350	-190	5	-1.31	1641715810	113183	22.52	14770	14850	14270	18900	10180	14540	14504.97	7.44	-1084	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7603	-13.81	2.85	12	0.21	-1039.00	5043.00	22800	20230728	-37.06	9560	20231019	50.10	19850	-27.71	20240325	11180	28.35	20240201	22800	-37.06	20230728	9560	50.10	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
135	20240503	110306	57	100.00	KOSPI200	의약품	N	N	N	N	N	14380	-160	5	-1.10	1419313520	97692	19.44	14770	14850	14340	18900	10180	14540	14528.45	7.44	-373	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7619	-13.84	2.85	12	0.18	-1039.00	5043.00	22800	20230728	-36.93	9560	20231019	50.42	19850	-27.56	20240325	11180	28.62	20240201	22800	-36.93	20230728	9560	50.42	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
136	20240503	100305	57	100.00	KOSPI200	의약품	N	N	N	N	N	14430	-110	5	-0.76	1112217760	76432	15.21	14770	14850	14340	18900	10180	14540	14551.73	7.44	2664	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7646	-13.89	2.86	12	0.14	-1039.00	5043.00	22800	20230728	-36.71	9560	20231019	50.94	19850	-27.30	20240325	11180	29.07	20240201	22800	-36.71	20230728	9560	50.94	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
137	20240503	090305	57	100.00	KOSPI200	의약품	N	N	N	N	N	14550	10	2	0.07	276445000	18779	3.74	14770	14850	14520	18900	10180	14540	14720.99	7.44	-5500	16273	15406	14433	13566	12593	15840	14000	265	4360	500	10460	10	1	52984990	7709	-14.00	2.89	12	0.04	-1039.00	5043.00	22800	20230728	-36.18	9560	20231019	52.20	19850	-26.70	20240325	11180	30.14	20240201	22800	-36.18	20230728	9560	52.20	20231019	0.31	N	019170	500	264 억	3941709	N	N	78	N	N
138	20240502	160304	57	100.00	KOSPI200	의약품	N	N	N	N	N	14540	310	2	2.18	6942782330	490576	184.25	13910	15300	13460	18490	9970	14230	14151.36	7.64	-106284	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7704	-13.99	2.88	12	0.93	-1039.00	5043.00	22800	20230728	-36.23	9560	20231019	52.09	19850	-26.75	20240325	11180	30.05	20240201	22800	-36.23	20230728	9560	52.09	20231019	0.30	N	019170	500	264 억	4047942	N	N	78	N	N
139	20240502	150306	57	100.00	KOSPI200	의약품	N	N	N	N	N	14980	750	2	5.27	5587669300	398526	149.68	13910	15300	13460	18490	9970	14230	14020.83	7.64	-79000	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7937	-14.42	2.97	12	0.75	-1039.00	5043.00	22800	20230728	-34.30	9560	20231019	56.69	19850	-24.53	20240325	11180	33.99	20240201	22800	-34.30	20230728	9560	56.69	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
140	20240502	140305	57	100.00	KOSPI200	의약품	N	N	N	N	N	13600	-630	5	-4.43	2844276210	208846	78.44	13910	14100	13460	18490	9970	14230	13618.98	7.64	-58709	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7206	-13.09	2.70	12	0.39	-1039.00	5043.00	22800	20230728	-40.35	9560	20231019	42.26	19850	-31.49	20240325	11180	21.65	20240201	22800	-40.35	20230728	9560	42.26	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
141	20240502	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	13570	-660	5	-4.64	2459495040	180535	67.80	13910	14100	13460	18490	9970	14230	13623.33	7.64	-54253	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7190	-13.06	2.69	12	0.34	-1039.00	5043.00	22800	20230728	-40.48	9560	20231019	41.95	19850	-31.64	20240325	11180	21.38	20240201	22800	-40.48	20230728	9560	41.95	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
142	20240502	120303	57	100.00	KOSPI200	의약품	N	N	N	N	N	13500	-730	5	-5.13	2290681470	168057	63.12	13910	14100	13460	18490	9970	14230	13630.34	7.64	-49469	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7153	-12.99	2.68	12	0.32	-1039.00	5043.00	22800	20230728	-40.79	9560	20231019	41.21	19850	-31.99	20240325	11180	20.75	20240201	22800	-40.79	20230728	9560	41.21	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
143	20240502	110303	57	100.00	KOSPI200	의약품	N	N	N	N	N	13510	-720	5	-5.06	2065830450	151420	56.87	13910	14100	13460	18490	9970	14230	13643.01	7.64	-41919	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7158	-13.00	2.68	12	0.29	-1039.00	5043.00	22800	20230728	-40.75	9560	20231019	41.32	19850	-31.94	20240325	11180	20.84	20240201	22800	-40.75	20230728	9560	41.32	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
144	20240502	100303	57	100.00	KOSPI200	의약품	N	N	N	N	N	13520	-710	5	-4.99	1611804930	117906	44.28	13910	14100	13460	18490	9970	14230	13670.20	7.64	-29908	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7164	-13.01	2.68	12	0.22	-1039.00	5043.00	22800	20230728	-40.70	9560	20231019	41.42	19850	-31.89	20240325	11180	20.93	20240201	22800	-40.70	20230728	9560	41.42	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N
145	20240502	090302	57	100.00	KOSPI200	의약품	N	N	N	N	N	13990	-240	5	-1.69	205463500	14741	5.54	13910	14100	13890	18490	9970	14230	13938.02	7.64	1528	14703	14466	14253	14016	13803	14360	13910	265	4260	500	10240	10	1	52984990	7413	-13.46	2.77	12	0.03	-1039.00	5043.00	22800	20230728	-38.64	9560	20231019	46.34	19850	-29.52	20240325	11180	25.13	20240201	22800	-38.64	20230728	9560	46.34	20231019	0.30	N	019170	500	264 억	4047942	N	N	292	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History