KissMeData/003090/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16420	520	2	3.27	1427197490	88494	78.01	16060	16420	15860	20650	11130	15900	16126.24	5.72	5841	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9547	6.25	0.94	12	0.15	2626.00	17385.00	27100	20240202	-39.41	11460	20230726	43.28	27100	-39.41	20240202	15800	3.92	20240530	27100	-39.41	20240202	11460	43.28	20230726	0.37	N	003090	500	290 억	3328005	N	N	499	N	N
3	20240531	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16120	220	2	1.38	1151935090	71671	63.18	16060	16240	15860	20650	11130	15900	16072.78	5.72	2245	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9372	6.14	0.93	12	0.12	2626.00	17385.00	27100	20240202	-40.52	11460	20230726	40.66	27100	-40.52	20240202	15800	2.03	20240530	27100	-40.52	20240202	11460	40.66	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
4	20240531	140143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16150	250	2	1.57	962884360	59945	52.85	16060	16240	15860	20650	11130	15900	16063.07	5.72	-82	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9390	6.15	0.93	12	0.10	2626.00	17385.00	27100	20240202	-40.41	11460	20230726	40.92	27100	-40.41	20240202	15800	2.22	20240530	27100	-40.41	20240202	11460	40.92	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
5	20240531	130143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16190	290	2	1.82	811750870	50591	44.60	16060	16240	15860	20650	11130	15900	16045.65	5.72	-2618	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9413	6.17	0.93	12	0.09	2626.00	17385.00	27100	20240202	-40.26	11460	20230726	41.27	27100	-40.26	20240202	15800	2.47	20240530	27100	-40.26	20240202	11460	41.27	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
6	20240531	120144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16160	260	2	1.64	690203990	43081	37.98	16060	16210	15860	20650	11130	15900	16021.36	5.72	-6193	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9396	6.15	0.93	12	0.07	2626.00	17385.00	27100	20240202	-40.37	11460	20230726	41.01	27100	-40.37	20240202	15800	2.28	20240530	27100	-40.37	20240202	11460	41.01	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
7	20240531	110143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15920	20	2	0.13	532700080	33266	29.33	16060	16210	15860	20650	11130	15900	16013.69	5.72	-7786	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9256	6.06	0.92	12	0.06	2626.00	17385.00	27100	20240202	-41.25	11460	20230726	38.92	27100	-41.25	20240202	15800	0.76	20240530	27100	-41.25	20240202	11460	38.92	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
8	20240531	100143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15960	60	2	0.38	370873260	23114	20.38	16060	16210	15860	20650	11130	15900	16046.03	5.72	-4821	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9279	6.08	0.92	12	0.04	2626.00	17385.00	27100	20240202	-41.11	11460	20230726	39.27	27100	-41.11	20240202	15800	1.01	20240530	27100	-41.11	20240202	11460	39.27	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
9	20240531	090143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16100	200	2	1.26	22432560	1396	1.23	16060	16190	16050	20650	11130	15900	16082.22	5.72	284	17233	16566	16183	15516	15133	16375	15325	291	4750	500	11760	10	1	58141980	9361	6.13	0.93	12	0.00	2626.00	17385.00	27100	20240202	-40.59	11460	20230726	40.49	27100	-40.59	20240202	15800	1.90	20240530	27100	-40.59	20240202	11460	40.49	20230726	0.37	N	003090	500	290 억	3328005	N	N	15	N	N
10	20240530	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15900	-1110	5	-6.53	1817414250	112142	161.91	16850	16850	15800	22100	11910	17010	16208.32	5.80	-48671	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9245	6.05	0.91	12	0.19	2626.00	17385.00	27100	20240202	-41.33	11460	20230726	38.74	27100	-41.33	20240202	15800	0.63	20240530	27100	-41.33	20240202	11460	38.74	20230726	0.36	N	003090	500	290 억	3371752	N	N	15	N	N
11	20240530	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15890	-1120	5	-6.58	1630892300	100428	145.00	16850	16850	15800	22100	11910	17010	16239.42	5.80	-43106	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9239	6.05	0.91	12	0.17	2626.00	17385.00	27100	20240202	-41.37	11460	20230726	38.66	27100	-41.37	20240202	15800	0.57	20240530	27100	-41.37	20240202	11460	38.66	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
12	20240530	140143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16090	-920	5	-5.41	1332622120	81742	118.02	16850	16850	16090	22100	11910	17010	16302.78	5.80	-38516	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9355	6.13	0.93	12	0.14	2626.00	17385.00	27100	20240202	-40.63	11460	20230726	40.40	27100	-40.63	20240202	16090	0.00	20240530	27100	-40.63	20240202	11460	40.40	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
13	20240530	130143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16170	-840	5	-4.94	1069221470	65429	94.47	16850	16850	16150	22100	11910	17010	16341.71	5.80	-29660	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9402	6.16	0.93	12	0.11	2626.00	17385.00	27100	20240202	-40.33	11460	20230726	41.10	27100	-40.33	20240202	16150	0.12	20240530	27100	-40.33	20240202	11460	41.10	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
14	20240530	120143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16240	-770	5	-4.53	899550940	54963	79.36	16850	16850	16220	22100	11910	17010	16366.48	5.80	-24774	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9442	6.18	0.93	12	0.09	2626.00	17385.00	27100	20240202	-40.07	11460	20230726	41.71	27100	-40.07	20240202	16220	0.12	20240530	27100	-40.07	20240202	11460	41.71	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
15	20240530	110143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16440	-570	5	-3.35	717236790	43766	63.19	16850	16850	16230	22100	11910	17010	16387.99	5.80	-22356	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9559	6.26	0.95	12	0.08	2626.00	17385.00	27100	20240202	-39.34	11460	20230726	43.46	27100	-39.34	20240202	16230	1.29	20240530	27100	-39.34	20240202	11460	43.46	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
16	20240530	100143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16260	-750	5	-4.41	485576480	29552	42.67	16850	16850	16230	22100	11910	17010	16431.26	5.80	-19287	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9454	6.19	0.94	12	0.05	2626.00	17385.00	27100	20240202	-40.00	11460	20230726	41.88	27100	-40.00	20240202	16230	0.18	20240530	27100	-40.00	20240202	11460	41.88	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
17	20240530	090143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16710	-300	5	-1.76	22890930	1363	1.97	16850	16850	16650	22100	11910	17010	16794.52	5.80	-889	17656	17332	17066	16742	16476	17200	16610	291	5090	500	12580	10	1	58141980	9716	6.36	0.96	12	0.00	2626.00	17385.00	27100	20240202	-38.34	11460	20230726	45.81	27100	-38.34	20240202	16650	0.36	20240530	27100	-38.34	20240202	11460	45.81	20230726	0.36	N	003090	500	290 억	3371752	N	N	32	N	N
18	20240529	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17010	-540	5	-3.08	1175227180	69077	205.70	17380	17390	16800	22800	12290	17550	17013.30	5.83	-21167	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9890	6.48	0.98	12	0.12	2626.00	17385.00	27100	20240202	-37.23	11460	20230726	48.43	27100	-37.23	20240202	16800	1.25	20240529	27100	-37.23	20240202	11460	48.43	20230726	0.36	N	003090	500	290 억	3389583	N	N	32	N	N
19	20240529	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16970	-580	5	-3.30	1034663420	60798	181.05	17380	17390	16830	22800	12290	17550	17018.05	5.83	-17103	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9867	6.46	0.98	12	0.10	2626.00	17385.00	27100	20240202	-37.38	11460	20230726	48.08	27100	-37.38	20240202	16830	0.83	20240529	27100	-37.38	20240202	11460	48.08	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
20	20240529	140143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16900	-650	5	-3.70	852324680	50022	148.96	17380	17390	16850	22800	12290	17550	17039.00	5.83	-13032	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9826	6.44	0.97	12	0.09	2626.00	17385.00	27100	20240202	-37.64	11460	20230726	47.47	27100	-37.64	20240202	16850	0.30	20240529	27100	-37.64	20240202	11460	47.47	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
21	20240529	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16950	-600	5	-3.42	783347680	45951	136.84	17380	17390	16850	22800	12290	17550	17047.46	5.83	-11694	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9855	6.45	0.97	12	0.08	2626.00	17385.00	27100	20240202	-37.45	11460	20230726	47.91	27100	-37.45	20240202	16850	0.59	20240529	27100	-37.45	20240202	11460	47.91	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
22	20240529	120143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16960	-590	5	-3.36	639759540	37460	111.55	17380	17390	16850	22800	12290	17550	17078.47	5.83	-11544	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9861	6.46	0.98	12	0.06	2626.00	17385.00	27100	20240202	-37.42	11460	20230726	47.99	27100	-37.42	20240202	16850	0.65	20240529	27100	-37.42	20240202	11460	47.99	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
23	20240529	110143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16950	-600	5	-3.42	603719100	35336	105.23	17380	17390	16850	22800	12290	17550	17085.10	5.83	-11100	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9855	6.45	0.97	12	0.06	2626.00	17385.00	27100	20240202	-37.45	11460	20230726	47.91	27100	-37.45	20240202	16850	0.59	20240529	27100	-37.45	20240202	11460	47.91	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
24	20240529	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16990	-560	5	-3.19	504894540	29521	87.91	17380	17390	16850	22800	12290	17550	17102.89	5.83	-9496	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	9878	6.47	0.98	12	0.05	2626.00	17385.00	27100	20240202	-37.31	11460	20230726	48.25	27100	-37.31	20240202	16850	0.83	20240529	27100	-37.31	20240202	11460	48.25	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
25	20240529	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17300	-250	5	-1.42	50220670	2892	8.61	17380	17390	17280	22800	12290	17550	17365.38	5.83	-1912	17770	17660	17530	17420	17290	17715	17475	291	5250	500	12980	10	1	58141980	10059	6.59	1.00	12	0.00	2626.00	17385.00	27100	20240202	-36.16	11460	20230726	50.96	27100	-36.16	20240202	17190	0.64	20240419	27100	-36.16	20240202	11460	50.96	20230726	0.36	N	003090	500	290 억	3389583	N	N	299	N	N
26	20240528	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17550	10	2	0.06	579208770	33030	70.23	17490	17640	17400	22800	12280	17540	17535.71	5.81	8660	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10204	6.68	1.01	12	0.06	2626.00	17385.00	27100	20240202	-35.24	11460	20230726	53.14	27100	-35.24	20240202	17190	2.09	20240419	27100	-35.24	20240202	11460	53.14	20230726	0.36	N	003090	500	290 억	3379621	N	N	299	N	N
27	20240528	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17530	-10	5	-0.06	541236830	30865	65.63	17490	17640	17400	22800	12280	17540	17535.62	5.81	8293	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10192	6.68	1.01	12	0.05	2626.00	17385.00	27100	20240202	-35.31	11460	20230726	52.97	27100	-35.31	20240202	17190	1.98	20240419	27100	-35.31	20240202	11460	52.97	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
28	20240528	140144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17530	-10	5	-0.06	491039450	27999	59.54	17490	17640	17400	22800	12280	17540	17537.75	5.81	9112	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10192	6.68	1.01	12	0.05	2626.00	17385.00	27100	20240202	-35.31	11460	20230726	52.97	27100	-35.31	20240202	17190	1.98	20240419	27100	-35.31	20240202	11460	52.97	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
29	20240528	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17580	40	2	0.23	435281370	24819	52.77	17490	17640	17400	22800	12280	17540	17538.23	5.81	7818	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10221	6.69	1.01	12	0.04	2626.00	17385.00	27100	20240202	-35.13	11460	20230726	53.40	27100	-35.13	20240202	17190	2.27	20240419	27100	-35.13	20240202	11460	53.40	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
30	20240528	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	0	3	0.00	266692680	15222	32.37	17490	17570	17400	22800	12280	17540	17520.21	5.81	1726	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10198	6.68	1.01	12	0.03	2626.00	17385.00	27100	20240202	-35.28	11460	20230726	53.05	27100	-35.28	20240202	17190	2.04	20240419	27100	-35.28	20240202	11460	53.05	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
31	20240528	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	0	3	0.00	173149840	9889	21.03	17490	17560	17400	22800	12280	17540	17509.34	5.81	-1476	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10198	6.68	1.01	12	0.02	2626.00	17385.00	27100	20240202	-35.28	11460	20230726	53.05	27100	-35.28	20240202	17190	2.04	20240419	27100	-35.28	20240202	11460	53.05	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
32	20240528	100143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17530	-10	5	-0.06	120729200	6900	14.67	17490	17560	17400	22800	12280	17540	17496.99	5.81	-1820	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10192	6.68	1.01	12	0.01	2626.00	17385.00	27100	20240202	-35.31	11460	20230726	52.97	27100	-35.31	20240202	17190	1.98	20240419	27100	-35.31	20240202	11460	52.97	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
33	20240528	090142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	0	3	0.00	9630440	550	1.17	17490	17540	17490	22800	12280	17540	17509.89	5.81	-182	18153	17846	17683	17376	17213	17765	17295	291	5260	500	12970	10	1	58141980	10198	6.68	1.01	12	0.00	2626.00	17385.00	27100	20240202	-35.28	11460	20230726	53.05	27100	-35.28	20240202	17190	2.04	20240419	27100	-35.28	20240202	11460	53.05	20230726	0.36	N	003090	500	290 억	3379621	N	N	368	N	N
34	20240527	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	-410	5	-2.28	833730060	47029	95.64	17810	17990	17520	23300	12570	17950	17728.20	5.83	-9070	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10198	6.68	1.01	12	0.08	2626.00	17385.00	27100	20240202	-35.28	11460	20230726	53.05	27100	-35.28	20240202	17190	2.04	20240419	27100	-35.28	20240202	11460	53.05	20230726	0.36	N	003090	500	290 억	3387811	N	N	368	N	N
35	20240527	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17590	-360	5	-2.01	660466680	37168	75.59	17810	17990	17520	23300	12570	17950	17769.77	5.83	-9430	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10227	6.70	1.01	12	0.06	2626.00	17385.00	27100	20240202	-35.09	11460	20230726	53.49	27100	-35.09	20240202	17190	2.33	20240419	27100	-35.09	20240202	11460	53.49	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
36	20240527	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17600	-350	5	-1.95	577270490	32441	65.97	17810	17990	17520	23300	12570	17950	17794.47	5.83	-9559	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10233	6.70	1.01	12	0.06	2626.00	17385.00	27100	20240202	-35.06	11460	20230726	53.58	27100	-35.06	20240202	17190	2.39	20240419	27100	-35.06	20240202	11460	53.58	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
37	20240527	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17710	-240	5	-1.34	478975180	26859	54.62	17810	17990	17670	23300	12570	17950	17832.95	5.83	-8409	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10297	6.74	1.02	12	0.05	2626.00	17385.00	27100	20240202	-34.65	11460	20230726	54.54	27100	-34.65	20240202	17190	3.03	20240419	27100	-34.65	20240202	11460	54.54	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
38	20240527	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17780	-170	5	-0.95	346926910	19414	39.48	17810	17990	17750	23300	12570	17950	17869.93	5.83	-5367	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10338	6.77	1.02	12	0.03	2626.00	17385.00	27100	20240202	-34.39	11460	20230726	55.15	27100	-34.39	20240202	17190	3.43	20240419	27100	-34.39	20240202	11460	55.15	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
39	20240527	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17900	-50	5	-0.28	234423360	13101	26.64	17810	17990	17750	23300	12570	17950	17893.55	5.83	-5012	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10407	6.82	1.03	12	0.02	2626.00	17385.00	27100	20240202	-33.95	11460	20230726	56.20	27100	-33.95	20240202	17190	4.13	20240419	27100	-33.95	20240202	11460	56.20	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
40	20240527	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17870	-80	5	-0.45	137828590	7709	15.68	17810	17990	17750	23300	12570	17950	17878.92	5.83	-2829	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10390	6.81	1.03	12	0.01	2626.00	17385.00	27100	20240202	-34.06	11460	20230726	55.93	27100	-34.06	20240202	17190	3.96	20240419	27100	-34.06	20240202	11460	55.93	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
41	20240527	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17750	-200	5	-1.11	11279830	633	1.29	17810	17950	17750	23300	12570	17950	17819.64	5.83	-513	18223	18086	17923	17786	17623	18155	17855	291	5350	500	13280	10	1	58141980	10320	6.76	1.02	12	0.00	2626.00	17385.00	27100	20240202	-34.50	11460	20230726	54.89	27100	-34.50	20240202	17190	3.26	20240419	27100	-34.50	20240202	11460	54.89	20230726	0.36	N	003090	500	290 억	3387811	N	N	349	N	N
42	20240524	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17950	-130	5	-0.72	879215180	49154	212.42	17770	18060	17760	23500	12660	18080	17886.94	5.80	3923	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10436	6.84	1.03	12	0.08	2626.00	17385.00	27100	20240202	-33.76	11460	20230726	56.63	27100	-33.76	20240202	17190	4.42	20240419	27100	-33.76	20240202	11460	56.63	20230726	0.35	N	003090	500	290 억	3369451	N	N	349	N	N
43	20240524	150138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17900	-180	5	-1.00	752178260	42062	181.77	17770	18060	17760	23500	12660	18080	17882.61	5.80	3096	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10407	6.82	1.03	12	0.07	2626.00	17385.00	27100	20240202	-33.95	11460	20230726	56.20	27100	-33.95	20240202	17190	4.13	20240419	27100	-33.95	20240202	11460	56.20	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
44	20240524	140138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17880	-200	5	-1.11	654007280	36575	158.06	17770	18060	17760	23500	12660	18080	17881.27	5.80	2492	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10396	6.81	1.03	12	0.06	2626.00	17385.00	27100	20240202	-34.02	11460	20230726	56.02	27100	-34.02	20240202	17190	4.01	20240419	27100	-34.02	20240202	11460	56.02	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
45	20240524	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17880	-200	5	-1.11	557219030	31167	134.69	17770	18060	17760	23500	12660	18080	17878.49	5.80	3699	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10396	6.81	1.03	12	0.05	2626.00	17385.00	27100	20240202	-34.02	11460	20230726	56.02	27100	-34.02	20240202	17190	4.01	20240419	27100	-34.02	20240202	11460	56.02	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
46	20240524	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17900	-180	5	-1.00	497376360	27824	120.24	17770	18060	17760	23500	12660	18080	17875.80	5.80	2696	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10407	6.82	1.03	12	0.05	2626.00	17385.00	27100	20240202	-33.95	11460	20230726	56.20	27100	-33.95	20240202	17190	4.13	20240419	27100	-33.95	20240202	11460	56.20	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
47	20240524	110137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17980	-100	5	-0.55	404362770	22647	97.87	17770	18060	17760	23500	12660	18080	17855.03	5.80	559	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10454	6.85	1.03	12	0.04	2626.00	17385.00	27100	20240202	-33.65	11460	20230726	56.89	27100	-33.65	20240202	17190	4.60	20240419	27100	-33.65	20240202	11460	56.89	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
48	20240524	100137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17820	-260	5	-1.44	207258870	11647	50.33	17770	18060	17760	23500	12660	18080	17795.04	5.80	-1567	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10361	6.79	1.03	12	0.02	2626.00	17385.00	27100	20240202	-34.24	11460	20230726	55.50	27100	-34.24	20240202	17190	3.66	20240419	27100	-34.24	20240202	11460	55.50	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
49	20240524	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17920	-160	5	-0.88	29970380	1683	7.27	17770	18060	17760	23500	12660	18080	17807.71	5.80	-55	18426	18252	18146	17972	17866	18340	18060	291	5420	500	13370	10	1	58141980	10419	6.82	1.03	12	0.00	2626.00	17385.00	27100	20240202	-33.87	11460	20230726	56.37	27100	-33.87	20240202	17190	4.25	20240419	27100	-33.87	20240202	11460	56.37	20230726	0.35	N	003090	500	290 억	3369451	N	N	92	N	N
50	20240523	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18080	-80	5	-0.44	418815140	23113	73.41	18040	18320	18040	23600	12720	18160	18120.33	5.79	-2621	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10512	6.88	1.04	12	0.04	2626.00	17385.00	27100	20240202	-33.28	11460	20230726	57.77	27100	-33.28	20240202	17190	5.18	20240419	27100	-33.28	20240202	11460	57.77	20230726	0.35	N	003090	500	290 억	3368337	N	N	92	N	N
51	20240523	150138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18140	-20	5	-0.11	359596230	19839	63.01	18040	18320	18040	23600	12720	18160	18125.72	5.79	-589	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10547	6.91	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.06	11460	20230726	58.29	27100	-33.06	20240202	17190	5.53	20240419	27100	-33.06	20240202	11460	58.29	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
52	20240523	140138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18120	-40	5	-0.22	338970720	18701	59.40	18040	18320	18040	23600	12720	18160	18125.81	5.79	-88	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10535	6.90	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.14	11460	20230726	58.12	27100	-33.14	20240202	17190	5.41	20240419	27100	-33.14	20240202	11460	58.12	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
53	20240523	130137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18100	-60	5	-0.33	313402110	17289	54.91	18040	18320	18040	23600	12720	18160	18127.25	5.79	384	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10524	6.89	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.21	11460	20230726	57.94	27100	-33.21	20240202	17190	5.29	20240419	27100	-33.21	20240202	11460	57.94	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
54	20240523	120137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18150	-10	5	-0.06	256899120	14174	45.02	18040	18320	18040	23600	12720	18160	18124.67	5.79	991	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10553	6.91	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.03	11460	20230726	58.38	27100	-33.03	20240202	17190	5.58	20240419	27100	-33.03	20240202	11460	58.38	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
55	20240523	110137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18150	-10	5	-0.06	208058690	11479	36.46	18040	18320	18040	23600	12720	18160	18125.16	5.79	2187	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10553	6.91	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.03	11460	20230726	58.38	27100	-33.03	20240202	17190	5.58	20240419	27100	-33.03	20240202	11460	58.38	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
56	20240523	100136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18100	-60	5	-0.33	91224350	5038	16.00	18040	18320	18040	23600	12720	18160	18107.25	5.79	-1442	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10524	6.89	1.04	12	0.01	2626.00	17385.00	27100	20240202	-33.21	11460	20230726	57.94	27100	-33.21	20240202	17190	5.29	20240419	27100	-33.21	20240202	11460	57.94	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
57	20240523	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18090	-70	5	-0.39	10888000	603	1.92	18040	18320	18040	23600	12720	18160	18056.38	5.79	-372	18386	18272	18186	18072	17986	18330	18130	291	5440	500	13430	10	1	58141980	10518	6.89	1.04	12	0.00	2626.00	17385.00	27100	20240202	-33.25	11460	20230726	57.85	27100	-33.25	20240202	17190	5.24	20240419	27100	-33.25	20240202	11460	57.85	20230726	0.35	N	003090	500	290 억	3368337	N	N	2	N	N
58	20240522	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18160	-140	5	-0.77	569492630	31392	92.13	18150	18300	18100	23750	12810	18300	18141.33	5.79	3195	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10559	6.92	1.04	12	0.05	2626.00	17385.00	27100	20240202	-32.99	11460	20230726	58.46	27100	-32.99	20240202	17190	5.64	20240419	27100	-32.99	20240202	11460	58.46	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
59	20240522	150137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18160	-140	5	-0.77	551900210	30422	89.28	18150	18300	18100	23750	12810	18300	18141.48	5.79	3476	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10559	6.92	1.04	12	0.05	2626.00	17385.00	27100	20240202	-32.99	11460	20230726	58.46	27100	-32.99	20240202	17190	5.64	20240419	27100	-32.99	20240202	11460	58.46	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
60	20240522	140137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18160	-140	5	-0.77	423462760	23336	68.48	18150	18300	18100	23750	12810	18300	18146.33	5.79	1192	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10559	6.92	1.04	12	0.04	2626.00	17385.00	27100	20240202	-32.99	11460	20230726	58.46	27100	-32.99	20240202	17190	5.64	20240419	27100	-32.99	20240202	11460	58.46	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
61	20240522	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18130	-170	5	-0.93	327021290	18017	52.87	18150	18300	18100	23750	12810	18300	18150.71	5.79	-713	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10541	6.90	1.04	12	0.03	2626.00	17385.00	27100	20240202	-33.10	11460	20230726	58.20	27100	-33.10	20240202	17190	5.47	20240419	27100	-33.10	20240202	11460	58.20	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
62	20240522	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18120	-180	5	-0.98	221119320	12176	35.73	18150	18300	18100	23750	12810	18300	18160.26	5.79	-2521	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10535	6.90	1.04	12	0.02	2626.00	17385.00	27100	20240202	-33.14	11460	20230726	58.12	27100	-33.14	20240202	17190	5.41	20240419	27100	-33.14	20240202	11460	58.12	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
63	20240522	110137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18220	-80	5	-0.44	90587540	4980	14.61	18150	18300	18100	23750	12810	18300	18190.27	5.79	26	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10593	6.94	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.77	11460	20230726	58.99	27100	-32.77	20240202	17190	5.99	20240419	27100	-32.77	20240202	11460	58.99	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
64	20240522	100137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18240	-60	5	-0.33	68755850	3782	11.10	18150	18300	18100	23750	12810	18300	18179.76	5.79	-183	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10605	6.95	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.69	11460	20230726	59.16	27100	-32.69	20240202	17190	6.11	20240419	27100	-32.69	20240202	11460	59.16	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
65	20240522	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18170	-130	5	-0.71	9713440	535	1.57	18150	18200	18130	23750	12810	18300	18155.96	5.79	-165	19013	18656	18413	18056	17813	18535	17935	291	5450	500	13540	10	1	58141980	10564	6.92	1.05	12	0.00	2626.00	17385.00	27100	20240202	-32.95	11460	20230726	58.55	27100	-32.95	20240202	17190	5.70	20240419	27100	-32.95	20240202	11460	58.55	20230726	0.35	N	003090	500	290 억	3364541	N	N	53	N	N
66	20240521	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18300	-340	5	-1.82	623460720	34075	117.91	18460	18770	18170	24200	13050	18640	18296.72	5.78	-4372	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10640	6.97	1.05	12	0.06	2626.00	17385.00	27100	20240202	-32.47	11460	20230726	59.69	27100	-32.47	20240202	17190	6.46	20240419	27100	-32.47	20240202	11460	59.69	20230726	0.34	N	003090	500	290 억	3359604	N	N	53	N	N
67	20240521	150137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18220	-420	5	-2.25	579092740	31647	109.51	18460	18770	18170	24200	13050	18640	18298.50	5.78	-5471	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10593	6.94	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.77	11460	20230726	58.99	27100	-32.77	20240202	17190	5.99	20240419	27100	-32.77	20240202	11460	58.99	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
68	20240521	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18250	-390	5	-2.09	507689990	27728	95.94	18460	18770	18170	24200	13050	18640	18309.65	5.78	-5332	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10611	6.95	1.05	12	0.05	2626.00	17385.00	27100	20240202	-32.66	11460	20230726	59.25	27100	-32.66	20240202	17190	6.17	20240419	27100	-32.66	20240202	11460	59.25	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
69	20240521	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18220	-420	5	-2.25	406374070	22172	76.72	18460	18770	18170	24200	13050	18640	18328.26	5.78	-6768	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10593	6.94	1.05	12	0.04	2626.00	17385.00	27100	20240202	-32.77	11460	20230726	58.99	27100	-32.77	20240202	17190	5.99	20240419	27100	-32.77	20240202	11460	58.99	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
70	20240521	120137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18190	-450	5	-2.41	336909840	18363	63.54	18460	18770	18170	24200	13050	18640	18347.21	5.78	-5679	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10576	6.93	1.05	12	0.03	2626.00	17385.00	27100	20240202	-32.88	11460	20230726	58.73	27100	-32.88	20240202	17190	5.82	20240419	27100	-32.88	20240202	11460	58.73	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
71	20240521	110138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18300	-340	5	-1.82	228749460	12435	43.03	18460	18770	18260	24200	13050	18640	18395.61	5.78	-4748	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10640	6.97	1.05	12	0.02	2626.00	17385.00	27100	20240202	-32.47	11460	20230726	59.69	27100	-32.47	20240202	17190	6.46	20240419	27100	-32.47	20240202	11460	59.69	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
72	20240521	100137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18320	-320	5	-1.72	129388060	7007	24.25	18460	18770	18310	24200	13050	18640	18465.54	5.78	-3183	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10652	6.98	1.05	12	0.01	2626.00	17385.00	27100	20240202	-32.40	11460	20230726	59.86	27100	-32.40	20240202	17190	6.57	20240419	27100	-32.40	20240202	11460	59.86	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
73	20240521	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18600	-40	5	-0.21	12753620	690	2.39	18460	18770	18430	24200	13050	18640	18483.51	5.78	-554	19560	19100	18870	18410	18180	18985	18295	291	5560	500	13790	10	1	58141980	10814	7.08	1.07	12	0.00	2626.00	17385.00	27100	20240202	-31.37	11460	20230726	62.30	27100	-31.37	20240202	17190	8.20	20240419	27100	-31.37	20240202	11460	62.30	20230726	0.34	N	003090	500	290 억	3359604	N	N	1002	N	N
74	20240517	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19050	230	2	1.22	907828900	47842	79.73	18720	19190	18720	24450	13180	18820	18975.48	5.77	15157	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11076	7.25	1.10	12	0.08	2626.00	17385.00	27100	20240202	-29.70	11460	20230726	66.23	27100	-29.70	20240202	17190	10.82	20240419	27100	-29.70	20240202	11460	66.23	20230726	0.35	N	003090	500	290 억	3352239	N	N	1249	N	N
75	20240517	150138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19010	190	2	1.01	858906770	45274	75.45	18720	19190	18720	24450	13180	18820	18971.30	5.77	14417	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11053	7.24	1.09	12	0.08	2626.00	17385.00	27100	20240202	-29.85	11460	20230726	65.88	27100	-29.85	20240202	17190	10.59	20240419	27100	-29.85	20240202	11460	65.88	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
76	20240517	140135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19040	220	2	1.17	755548010	39838	66.39	18720	19190	18720	24450	13180	18820	18965.51	5.77	11584	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11070	7.25	1.10	12	0.07	2626.00	17385.00	27100	20240202	-29.74	11460	20230726	66.14	27100	-29.74	20240202	17190	10.76	20240419	27100	-29.74	20240202	11460	66.14	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
77	20240517	130137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19040	220	2	1.17	663021150	34969	58.28	18720	19190	18720	24450	13180	18820	18960.25	5.77	8862	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11070	7.25	1.10	12	0.06	2626.00	17385.00	27100	20240202	-29.74	11460	20230726	66.14	27100	-29.74	20240202	17190	10.76	20240419	27100	-29.74	20240202	11460	66.14	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
78	20240517	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18960	140	2	0.74	530804920	28002	46.67	18720	19190	18720	24450	13180	18820	18955.96	5.77	5141	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11024	7.22	1.09	12	0.05	2626.00	17385.00	27100	20240202	-30.04	11460	20230726	65.45	27100	-30.04	20240202	17190	10.30	20240419	27100	-30.04	20240202	11460	65.45	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
79	20240517	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19150	330	2	1.75	410058590	21641	36.07	18720	19190	18720	24450	13180	18820	18948.23	5.77	2062	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11134	7.29	1.10	12	0.04	2626.00	17385.00	27100	20240202	-29.34	11460	20230726	67.10	27100	-29.34	20240202	17190	11.40	20240419	27100	-29.34	20240202	11460	67.10	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
80	20240517	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18830	10	2	0.05	199025140	10514	17.52	18720	19160	18720	24450	13180	18820	18929.54	5.77	1147	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	10948	7.17	1.08	12	0.02	2626.00	17385.00	27100	20240202	-30.52	11460	20230726	64.31	27100	-30.52	20240202	17190	9.54	20240419	27100	-30.52	20240202	11460	64.31	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
81	20240517	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18990	170	2	0.90	11540840	616	1.03	18720	19060	18720	24450	13180	18820	18735.13	5.77	-131	20126	19472	19146	18492	18166	19310	18330	291	5630	500	13920	10	1	58141980	11041	7.23	1.09	12	0.00	2626.00	17385.00	27100	20240202	-29.93	11460	20230726	65.71	27100	-29.93	20240202	17190	10.47	20240419	27100	-29.93	20240202	11460	65.71	20230726	0.35	N	003090	500	290 억	3352239	N	N	26	N	N
82	20240516	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18820	-380	5	-1.98	1153079330	59922	260.13	19690	19800	18820	24950	13440	19200	19243.68	5.79	-5711	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	10942	7.17	1.08	12	0.10	2626.00	17385.00	27100	20240202	-30.55	11460	20230726	64.22	27100	-30.55	20240202	17190	9.48	20240419	27100	-30.55	20240202	11460	64.22	20230726	0.35	N	003090	500	290 억	3365610	N	N	26	N	N
83	20240516	150135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18980	-220	5	-1.15	1041726000	54020	234.51	19690	19800	18980	24950	13440	19200	19284.08	5.79	-4090	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11035	7.23	1.09	12	0.09	2626.00	17385.00	27100	20240202	-29.96	11460	20230726	65.62	27100	-29.96	20240202	17190	10.41	20240419	27100	-29.96	20240202	11460	65.62	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
84	20240516	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19000	-200	5	-1.04	866043290	44781	194.40	19690	19800	18980	24950	13440	19200	19339.53	5.79	-4436	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11047	7.24	1.09	12	0.08	2626.00	17385.00	27100	20240202	-29.89	11460	20230726	65.79	27100	-29.89	20240202	17190	10.53	20240419	27100	-29.89	20240202	11460	65.79	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
85	20240516	130137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19060	-140	5	-0.73	693862490	35731	155.12	19690	19800	19060	24950	13440	19200	19419.06	5.79	-1754	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11082	7.26	1.10	12	0.06	2626.00	17385.00	27100	20240202	-29.67	11460	20230726	66.32	27100	-29.67	20240202	17190	10.88	20240419	27100	-29.67	20240202	11460	66.32	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
86	20240516	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19130	-70	5	-0.36	645597640	33203	144.14	19690	19800	19080	24950	13440	19200	19443.96	5.79	-804	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11123	7.28	1.10	12	0.06	2626.00	17385.00	27100	20240202	-29.41	11460	20230726	66.93	27100	-29.41	20240202	17190	11.29	20240419	27100	-29.41	20240202	11460	66.93	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
87	20240516	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19090	-110	5	-0.57	604756110	31065	134.86	19690	19800	19090	24950	13440	19200	19467.44	5.79	145	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11099	7.27	1.10	12	0.05	2626.00	17385.00	27100	20240202	-29.56	11460	20230726	66.58	27100	-29.56	20240202	17190	11.05	20240419	27100	-29.56	20240202	11460	66.58	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
88	20240516	100136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19240	40	2	0.21	459149750	23479	101.93	19690	19800	19230	24950	13440	19200	19555.76	5.79	3019	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11187	7.33	1.11	12	0.04	2626.00	17385.00	27100	20240202	-29.00	11460	20230726	67.89	27100	-29.00	20240202	17190	11.93	20240419	27100	-29.00	20240202	11460	67.89	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
89	20240516	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19640	440	2	2.29	28021790	1426	6.19	19690	19690	19460	24950	13440	19200	19650.62	5.79	645	19786	19492	19236	18942	18686	19365	18815	291	5750	500	14200	10	1	58141980	11419	7.48	1.13	12	0.00	2626.00	17385.00	27100	20240202	-27.53	11460	20230726	71.38	27100	-27.53	20240202	17190	14.25	20240419	27100	-27.53	20240202	11460	71.38	20230726	0.35	N	003090	500	290 억	3365610	N	N	38	N	N
90	20240514	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19200	-70	5	-0.36	441990380	23035	86.58	19270	19530	18980	25050	13490	19270	19187.73	5.79	448	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11163	7.31	1.10	12	0.04	2626.00	17385.00	27100	20240202	-29.15	11460	20230726	67.54	27100	-29.15	20240202	17190	11.69	20240419	27100	-29.15	20240202	11460	67.54	20230726	0.35	N	003090	500	290 억	3364086	N	N	38	N	N
91	20240514	150137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19320	50	2	0.26	380333210	19829	74.53	19270	19530	18980	25050	13490	19270	19180.66	5.79	-85	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11233	7.36	1.11	12	0.03	2626.00	17385.00	27100	20240202	-28.71	11460	20230726	68.59	27100	-28.71	20240202	17190	12.39	20240419	27100	-28.71	20240202	11460	68.59	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
92	20240514	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19190	-80	5	-0.42	329970260	17210	64.69	19270	19530	18980	25050	13490	19270	19173.17	5.79	-783	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11157	7.31	1.10	12	0.03	2626.00	17385.00	27100	20240202	-29.19	11460	20230726	67.45	27100	-29.19	20240202	17190	11.63	20240419	27100	-29.19	20240202	11460	67.45	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
93	20240514	130136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19130	-140	5	-0.73	252228170	13140	49.39	19270	19530	18980	25050	13490	19270	19195.45	5.79	-2120	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11123	7.28	1.10	12	0.02	2626.00	17385.00	27100	20240202	-29.41	11460	20230726	66.93	27100	-29.41	20240202	17190	11.29	20240419	27100	-29.41	20240202	11460	66.93	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
94	20240514	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19030	-240	5	-1.25	205891180	10703	40.23	19270	19530	19030	25050	13490	19270	19236.77	5.79	-1763	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11064	7.25	1.09	12	0.02	2626.00	17385.00	27100	20240202	-29.78	11460	20230726	66.06	27100	-29.78	20240202	17190	10.70	20240419	27100	-29.78	20240202	11460	66.06	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
95	20240514	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19130	-140	5	-0.73	155745110	8074	30.35	19270	19530	19130	25050	13490	19270	19289.71	5.79	-937	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11123	7.28	1.10	12	0.01	2626.00	17385.00	27100	20240202	-29.41	11460	20230726	66.93	27100	-29.41	20240202	17190	11.29	20240419	27100	-29.41	20240202	11460	66.93	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
96	20240514	100136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19370	100	2	0.52	55421240	2856	10.74	19270	19530	19210	25050	13490	19270	19405.20	5.79	-531	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11262	7.38	1.11	12	0.00	2626.00	17385.00	27100	20240202	-28.52	11460	20230726	69.02	27100	-28.52	20240202	17190	12.68	20240419	27100	-28.52	20240202	11460	69.02	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
97	20240514	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19230	-40	5	-0.21	8609540	447	1.68	19270	19290	19210	25050	13490	19270	19260.72	5.79	-214	20016	19642	19426	19052	18836	19535	18945	291	5780	500	14250	10	1	58141980	11181	7.32	1.11	12	0.00	2626.00	17385.00	27100	20240202	-29.04	11460	20230726	67.80	27100	-29.04	20240202	17190	11.87	20240419	27100	-29.04	20240202	11460	67.80	20230726	0.35	N	003090	500	290 억	3364086	N	N	131	N	N
98	20240513	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19270	-310	5	-1.58	514980750	26593	82.55	19800	19800	19210	25450	13710	19580	19365.31	5.80	-5492	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11204	7.34	1.11	12	0.05	2626.00	17385.00	27100	20240202	-28.89	11460	20230726	68.15	27100	-28.89	20240202	17190	12.10	20240419	27100	-28.89	20240202	11460	68.15	20230726	0.34	N	003090	500	290 억	3369902	N	N	131	N	N
99	20240513	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19310	-270	5	-1.38	445575540	22991	71.37	19800	19800	19240	25450	13710	19580	19380.43	5.80	-4119	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11227	7.35	1.11	12	0.04	2626.00	17385.00	27100	20240202	-28.75	11460	20230726	68.50	27100	-28.75	20240202	17190	12.33	20240419	27100	-28.75	20240202	11460	68.50	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
100	20240513	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19350	-230	5	-1.17	415468420	21434	66.54	19800	19800	19240	25450	13710	19580	19383.62	5.80	-3018	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11250	7.37	1.11	12	0.04	2626.00	17385.00	27100	20240202	-28.60	11460	20230726	68.85	27100	-28.60	20240202	17190	12.57	20240419	27100	-28.60	20240202	11460	68.85	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
101	20240513	130136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19480	-100	5	-0.51	323403310	16686	51.80	19800	19800	19240	25450	13710	19580	19381.72	5.80	-872	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11326	7.42	1.12	12	0.03	2626.00	17385.00	27100	20240202	-28.12	11460	20230726	69.98	27100	-28.12	20240202	17190	13.32	20240419	27100	-28.12	20240202	11460	69.98	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
102	20240513	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19320	-260	5	-1.33	279426010	14417	44.75	19800	19800	19240	25450	13710	19580	19381.70	5.80	180	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11233	7.36	1.11	12	0.02	2626.00	17385.00	27100	20240202	-28.71	11460	20230726	68.59	27100	-28.71	20240202	17190	12.39	20240419	27100	-28.71	20240202	11460	68.59	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
103	20240513	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19270	-310	5	-1.58	247845770	12782	39.68	19800	19800	19240	25450	13710	19580	19390.22	5.80	-602	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11204	7.34	1.11	12	0.02	2626.00	17385.00	27100	20240202	-28.89	11460	20230726	68.15	27100	-28.89	20240202	17190	12.10	20240419	27100	-28.89	20240202	11460	68.15	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
104	20240513	100136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19440	-140	5	-0.72	139738890	7196	22.34	19800	19800	19290	25450	13710	19580	19418.97	5.80	-138	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11303	7.40	1.12	12	0.01	2626.00	17385.00	27100	20240202	-28.27	11460	20230726	69.63	27100	-28.27	20240202	17190	13.09	20240419	27100	-28.27	20240202	11460	69.63	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
105	20240513	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19650	70	2	0.36	15613260	795	2.47	19800	19800	19330	25450	13710	19580	19639.32	5.80	-250	20180	19880	19640	19340	19100	19760	19220	291	5870	500	14480	10	1	58141980	11425	7.48	1.13	12	0.00	2626.00	17385.00	27100	20240202	-27.49	11460	20230726	71.47	27100	-27.49	20240202	17190	14.31	20240419	27100	-27.49	20240202	11460	71.47	20230726	0.34	N	003090	500	290 억	3369902	N	N	7	N	N
106	20240510	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19580	80	2	0.41	635091380	32211	94.25	19930	19940	19400	25350	13650	19500	19716.60	5.81	-4540	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11384	7.46	1.13	12	0.06	2626.00	17385.00	27100	20240202	-27.75	11460	20230726	70.86	27100	-27.75	20240202	17190	13.90	20240419	27100	-27.75	20240202	11460	70.86	20230726	0.34	N	003090	500	290 억	3378656	N	N	7	N	N
107	20240510	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19510	10	2	0.05	540776850	27371	80.09	19930	19940	19500	25350	13650	19500	19757.29	5.81	-4147	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11344	7.43	1.12	12	0.05	2626.00	17385.00	27100	20240202	-28.01	11460	20230726	70.24	27100	-28.01	20240202	17190	13.50	20240419	27100	-28.01	20240202	11460	70.24	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
108	20240510	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19810	310	2	1.59	376760040	19028	55.68	19930	19940	19500	25350	13650	19500	19800.30	5.81	-2308	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11518	7.54	1.14	12	0.03	2626.00	17385.00	27100	20240202	-26.90	11460	20230726	72.86	27100	-26.90	20240202	17190	15.24	20240419	27100	-26.90	20240202	11460	72.86	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
109	20240510	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19800	300	2	1.54	323008770	16319	47.75	19930	19940	19500	25350	13650	19500	19793.42	5.81	-1623	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11512	7.54	1.14	12	0.03	2626.00	17385.00	27100	20240202	-26.94	11460	20230726	72.77	27100	-26.94	20240202	17190	15.18	20240419	27100	-26.94	20240202	11460	72.77	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
110	20240510	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19780	280	2	1.44	268819880	13581	39.74	19930	19940	19500	25350	13650	19500	19793.82	5.81	-345	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11500	7.53	1.14	12	0.02	2626.00	17385.00	27100	20240202	-27.01	11460	20230726	72.60	27100	-27.01	20240202	17190	15.07	20240419	27100	-27.01	20240202	11460	72.60	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
111	20240510	110133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19790	290	2	1.49	228229340	11532	33.74	19930	19940	19500	25350	13650	19500	19790.96	5.81	-155	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11506	7.54	1.14	12	0.02	2626.00	17385.00	27100	20240202	-26.97	11460	20230726	72.69	27100	-26.97	20240202	17190	15.13	20240419	27100	-26.97	20240202	11460	72.69	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
112	20240510	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19770	270	2	1.38	143653860	7253	21.22	19930	19940	19500	25350	13650	19500	19806.13	5.81	514	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11495	7.53	1.14	12	0.01	2626.00	17385.00	27100	20240202	-27.05	11460	20230726	72.51	27100	-27.05	20240202	17190	15.01	20240419	27100	-27.05	20240202	11460	72.51	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
113	20240510	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19880	380	2	1.95	17699930	889	2.60	19930	19940	19710	25350	13650	19500	19909.93	5.81	325	20300	19900	19700	19300	19100	19800	19200	291	5850	500	14430	10	1	58141980	11559	7.57	1.14	12	0.00	2626.00	17385.00	27100	20240202	-26.64	11460	20230726	73.47	27100	-26.64	20240202	17190	15.65	20240419	27100	-26.64	20240202	11460	73.47	20230726	0.34	N	003090	500	290 억	3378656	N	N	26	N	N
114	20240509	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19500	-400	5	-2.01	671471400	34119	76.99	20050	20100	19500	25850	13930	19900	19681.12	5.84	-10051	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11338	7.43	1.12	12	0.06	2626.00	17385.00	27100	20240202	-28.04	11460	20230726	70.16	27100	-28.04	20240202	17190	13.44	20240419	27100	-28.04	20240202	11460	70.16	20230726	0.35	N	003090	500	290 억	3392807	N	N	26	N	N
115	20240509	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19640	-260	5	-1.31	496252250	25142	56.73	20050	20100	19610	25850	13930	19900	19737.98	5.84	-6783	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11419	7.48	1.13	12	0.04	2626.00	17385.00	27100	20240202	-27.53	11460	20230726	71.38	27100	-27.53	20240202	17190	14.25	20240419	27100	-27.53	20240202	11460	71.38	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
116	20240509	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19660	-240	5	-1.21	443953590	22481	50.73	20050	20100	19610	25850	13930	19900	19747.95	5.84	-5978	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11431	7.49	1.13	12	0.04	2626.00	17385.00	27100	20240202	-27.45	11460	20230726	71.55	27100	-27.45	20240202	17190	14.37	20240419	27100	-27.45	20240202	11460	71.55	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
117	20240509	130134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19730	-170	5	-0.85	396118750	20050	45.24	20050	20100	19610	25850	13930	19900	19756.55	5.84	-4571	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11471	7.51	1.13	12	0.03	2626.00	17385.00	27100	20240202	-27.20	11460	20230726	72.16	27100	-27.20	20240202	17190	14.78	20240419	27100	-27.20	20240202	11460	72.16	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
118	20240509	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19710	-190	5	-0.95	318420810	16115	36.36	20050	20100	19610	25850	13930	19900	19759.28	5.84	-4492	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11460	7.51	1.13	12	0.03	2626.00	17385.00	27100	20240202	-27.27	11460	20230726	71.99	27100	-27.27	20240202	17190	14.66	20240419	27100	-27.27	20240202	11460	71.99	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
119	20240509	110133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19720	-180	5	-0.90	264085680	13356	30.14	20050	20100	19610	25850	13930	19900	19772.81	5.84	-4097	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11466	7.51	1.13	12	0.02	2626.00	17385.00	27100	20240202	-27.23	11460	20230726	72.08	27100	-27.23	20240202	17190	14.72	20240419	27100	-27.23	20240202	11460	72.08	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
120	20240509	100133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19760	-140	5	-0.70	166303420	8393	18.94	20050	20100	19680	25850	13930	19900	19814.54	5.84	-3933	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11489	7.52	1.14	12	0.01	2626.00	17385.00	27100	20240202	-27.08	11460	20230726	72.43	27100	-27.08	20240202	17190	14.95	20240419	27100	-27.08	20240202	11460	72.43	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
121	20240509	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19980	80	2	0.40	12184460	609	1.37	20050	20100	19900	25850	13930	19900	20007.32	5.84	-331	20293	20096	19853	19656	19413	19975	19535	291	5950	500	14720	10	1	58141980	11617	7.61	1.15	12	0.00	2626.00	17385.00	27100	20240202	-26.27	11460	20230726	74.35	27100	-26.27	20240202	17190	16.23	20240419	27100	-26.27	20240202	11460	74.35	20230726	0.35	N	003090	500	290 억	3392807	N	N	46	N	N
122	20240508	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19900	220	2	1.12	875678320	44108	61.69	19940	20050	19610	25550	13780	19680	19853.05	5.85	-3166	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11570	7.58	1.14	12	0.08	2626.00	17385.00	27100	20240202	-26.57	11460	20230726	73.65	27100	-26.57	20240202	17190	15.76	20240419	27100	-26.57	20240202	11460	73.65	20230726	0.35	N	003090	500	290 억	3401713	N	N	46	N	N
123	20240508	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20000	320	2	1.63	809151910	40770	57.02	19940	20050	19610	25550	13780	19680	19846.75	5.85	-1475	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	50	1	58141980	11628	7.62	1.15	12	0.07	2626.00	17385.00	27100	20240202	-26.20	11460	20230726	74.52	27100	-26.20	20240202	17190	16.35	20240419	27100	-26.20	20240202	11460	74.52	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
124	20240508	140133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19990	310	2	1.58	746966160	37661	52.67	19940	20050	19610	25550	13780	19680	19833.94	5.85	-1482	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11623	7.61	1.15	12	0.06	2626.00	17385.00	27100	20240202	-26.24	11460	20230726	74.43	27100	-26.24	20240202	17190	16.29	20240419	27100	-26.24	20240202	11460	74.43	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
125	20240508	130132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19870	190	2	0.97	565732120	28578	39.97	19940	19990	19610	25550	13780	19680	19796.07	5.85	-2794	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11553	7.57	1.14	12	0.05	2626.00	17385.00	27100	20240202	-26.68	11460	20230726	73.39	27100	-26.68	20240202	17190	15.59	20240419	27100	-26.68	20240202	11460	73.39	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
126	20240508	120133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19820	140	2	0.71	514164680	25981	36.33	19940	19990	19610	25550	13780	19680	19790.03	5.85	-3103	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11524	7.55	1.14	12	0.04	2626.00	17385.00	27100	20240202	-26.86	11460	20230726	72.95	27100	-26.86	20240202	17190	15.30	20240419	27100	-26.86	20240202	11460	72.95	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
127	20240508	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19800	120	2	0.61	391696960	19806	27.70	19940	19990	19610	25550	13780	19680	19776.68	5.85	-541	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11512	7.54	1.14	12	0.03	2626.00	17385.00	27100	20240202	-26.94	11460	20230726	72.77	27100	-26.94	20240202	17190	15.18	20240419	27100	-26.94	20240202	11460	72.77	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
128	20240508	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19750	70	2	0.36	232958910	11797	16.50	19940	19990	19610	25550	13780	19680	19747.30	5.85	-570	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11483	7.52	1.14	12	0.02	2626.00	17385.00	27100	20240202	-27.12	11460	20230726	72.34	27100	-27.12	20240202	17190	14.89	20240419	27100	-27.12	20240202	11460	72.34	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
129	20240508	090132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19770	90	2	0.46	34470370	1732	2.42	19940	19990	19670	25550	13780	19680	19902.06	5.85	-345	20213	19946	19493	19226	18773	20080	19360	291	5870	500	14560	10	1	58141980	11495	7.53	1.14	12	0.00	2626.00	17385.00	27100	20240202	-27.05	11460	20230726	72.51	27100	-27.05	20240202	17190	15.01	20240419	27100	-27.05	20240202	11460	72.51	20230726	0.35	N	003090	500	290 억	3401713	N	N	6	N	N
130	20240503	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18770	-260	5	-1.37	338518550	17745	36.65	19030	19300	18770	24700	13330	19030	19076.84	5.88	-1766	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	10913	7.15	1.08	12	0.03	2626.00	17385.00	27100	20240202	-30.74	11460	20230726	63.79	27100	-30.74	20240202	17190	9.19	20240419	27100	-30.74	20240202	11460	63.79	20230726	0.35	N	003090	500	290 억	3419514	N	N	466	N	N
131	20240503	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18930	-100	5	-0.53	299442410	15666	32.36	19030	19300	18890	24700	13330	19030	19114.16	5.88	-1051	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11006	7.21	1.09	12	0.03	2626.00	17385.00	27100	20240202	-30.15	11460	20230726	65.18	27100	-30.15	20240202	17190	10.12	20240419	27100	-30.15	20240202	11460	65.18	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
132	20240503	140135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19020	-10	5	-0.05	259260040	13547	27.98	19030	19300	18920	24700	13330	19030	19137.82	5.88	46	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11059	7.24	1.09	12	0.02	2626.00	17385.00	27100	20240202	-29.82	11460	20230726	65.97	27100	-29.82	20240202	17190	10.65	20240419	27100	-29.82	20240202	11460	65.97	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
133	20240503	130136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19190	160	2	0.84	213565650	11156	23.04	19030	19300	18920	24700	13330	19030	19143.57	5.88	1307	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11157	7.31	1.10	12	0.02	2626.00	17385.00	27100	20240202	-29.19	11460	20230726	67.45	27100	-29.19	20240202	17190	11.63	20240419	27100	-29.19	20240202	11460	67.45	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
134	20240503	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19200	170	2	0.89	184692090	9653	19.94	19030	19300	18920	24700	13330	19030	19133.13	5.88	1302	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11163	7.31	1.10	12	0.02	2626.00	17385.00	27100	20240202	-29.15	11460	20230726	67.54	27100	-29.15	20240202	17190	11.69	20240419	27100	-29.15	20240202	11460	67.54	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
135	20240503	110134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19130	100	2	0.53	143560040	7503	15.50	19030	19300	18920	24700	13330	19030	19133.69	5.88	1534	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11123	7.28	1.10	12	0.01	2626.00	17385.00	27100	20240202	-29.41	11460	20230726	66.93	27100	-29.41	20240202	17190	11.29	20240419	27100	-29.41	20240202	11460	66.93	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
136	20240503	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19140	110	2	0.58	102511970	5361	11.07	19030	19300	18920	24700	13330	19030	19121.80	5.88	1277	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11128	7.29	1.10	12	0.01	2626.00	17385.00	27100	20240202	-29.37	11460	20230726	67.02	27100	-29.37	20240202	17190	11.34	20240419	27100	-29.37	20240202	11460	67.02	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
137	20240503	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19020	-10	5	-0.05	9232420	485	1.00	19030	19140	19020	24700	13330	19030	19035.92	5.88	142	19490	19260	18970	18740	18450	19375	18855	291	5670	500	14080	10	1	58141980	11059	7.24	1.09	12	0.00	2626.00	17385.00	27100	20240202	-29.82	11460	20230726	65.97	27100	-29.82	20240202	17190	10.65	20240419	27100	-29.82	20240202	11460	65.97	20230726	0.35	N	003090	500	290 억	3419514	N	N	87	N	N
138	20240502	160133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19030	210	2	1.12	922232360	48415	104.02	18810	19200	18680	24450	13180	18820	19048.48	5.89	-14250	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11064	7.25	1.09	12	0.08	2626.00	17385.00	27100	20240202	-29.78	11460	20230726	66.06	27100	-29.78	20240202	17190	10.70	20240419	27100	-29.78	20240202	11460	66.06	20230726	0.35	N	003090	500	290 억	3427167	N	N	87	N	N
139	20240502	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19070	250	2	1.33	823248980	43226	92.87	18810	19200	18680	24450	13180	18820	19045.23	5.89	-11712	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11088	7.26	1.10	12	0.07	2626.00	17385.00	27100	20240202	-29.63	11460	20230726	66.40	27100	-29.63	20240202	17190	10.94	20240419	27100	-29.63	20240202	11460	66.40	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
140	20240502	140133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18910	90	2	0.48	732516070	38461	82.64	18810	19200	18680	24450	13180	18820	19045.68	5.89	-9015	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	10995	7.20	1.09	12	0.07	2626.00	17385.00	27100	20240202	-30.22	11460	20230726	65.01	27100	-30.22	20240202	17190	10.01	20240419	27100	-30.22	20240202	11460	65.01	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
141	20240502	130134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19100	280	2	1.49	619122060	32509	69.85	18810	19200	18680	24450	13180	18820	19044.64	5.89	-4996	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11105	7.27	1.10	12	0.06	2626.00	17385.00	27100	20240202	-29.52	11460	20230726	66.67	27100	-29.52	20240202	17190	11.11	20240419	27100	-29.52	20240202	11460	66.67	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
142	20240502	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19170	350	2	1.86	522021560	27442	58.96	18810	19190	18680	24450	13180	18820	19022.72	5.89	-2983	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11146	7.30	1.10	12	0.05	2626.00	17385.00	27100	20240202	-29.26	11460	20230726	67.28	27100	-29.26	20240202	17190	11.52	20240419	27100	-29.26	20240202	11460	67.28	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
143	20240502	110133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19110	290	2	1.54	419974480	22110	47.50	18810	19140	18680	24450	13180	18820	18994.78	5.89	-2202	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11111	7.28	1.10	12	0.04	2626.00	17385.00	27100	20240202	-29.48	11460	20230726	66.75	27100	-29.48	20240202	17190	11.17	20240419	27100	-29.48	20240202	11460	66.75	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
144	20240502	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19020	200	2	1.06	296856430	15661	33.65	18810	19050	18680	24450	13180	18820	18955.14	5.89	-433	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	11059	7.24	1.09	12	0.03	2626.00	17385.00	27100	20240202	-29.82	11460	20230726	65.97	27100	-29.82	20240202	17190	10.65	20240419	27100	-29.82	20240202	11460	65.97	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N
145	20240502	090133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18720	-100	5	-0.53	11029650	587	1.26	18810	18820	18680	24450	13180	18820	18789.86	5.89	-306	19086	18952	18736	18602	18386	19020	18670	291	5630	500	13920	10	1	58141980	10884	7.13	1.08	12	0.00	2626.00	17385.00	27100	20240202	-30.92	11460	20230726	63.35	27100	-30.92	20240202	17190	8.90	20240419	27100	-30.92	20240202	11460	63.35	20230726	0.35	N	003090	500	290 억	3427167	N	N	295	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History