KissMeData/006280/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	160221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	4100	2	3.71	2700538500	23840	170.44	111900	114700	111000	143700	77500	110600	113266.68	18.58	2773	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13404	-50.33	1.00	12	0.20	-2279.00	114314.00	131100	20231218	-12.51	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	131100	-12.51	20231218	93000	23.33	20231020	0.77	N	006280	5000	584 억	2171044	N	N	10	N	N
3	20240531	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	3000	2	2.71	1842546300	16354	116.92	111900	113800	111000	143700	77500	110600	112666.40	18.58	3399	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13276	-49.85	0.99	12	0.14	-2279.00	114314.00	131100	20231218	-13.35	93000	20231020	22.15	127800	-11.11	20240103	107600	5.58	20240131	131100	-13.35	20231218	93000	22.15	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
4	20240531	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	2800	2	2.53	1520347000	13514	96.62	111900	113600	111000	143700	77500	110600	112501.63	18.58	2701	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13253	-49.76	0.99	12	0.12	-2279.00	114314.00	131100	20231218	-13.50	93000	20231020	21.94	127800	-11.27	20240103	107600	5.39	20240131	131100	-13.50	20231218	93000	21.94	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
5	20240531	130221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	2500	2	2.26	1289291000	11474	82.03	111900	113600	111000	143700	77500	110600	112366.31	18.58	2279	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13217	-49.63	0.99	12	0.10	-2279.00	114314.00	131100	20231218	-13.73	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	131100	-13.73	20231218	93000	21.61	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
6	20240531	120222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	2100	2	1.90	956622500	8534	61.01	111900	112700	111000	143700	77500	110600	112095.44	18.58	849	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13171	-49.45	0.99	12	0.07	-2279.00	114314.00	131100	20231218	-14.04	93000	20231020	21.18	127800	-11.82	20240103	107600	4.74	20240131	131100	-14.04	20231218	93000	21.18	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
7	20240531	110221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	1400	2	1.27	798102200	7124	50.93	111900	112600	111000	143700	77500	110600	112030.07	18.58	419	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13089	-49.14	0.98	12	0.06	-2279.00	114314.00	131100	20231218	-14.57	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	131100	-14.57	20231218	93000	20.43	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
8	20240531	100222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	1800	2	1.63	548357000	4896	35.00	111900	112600	111000	143700	77500	110600	112001.02	18.58	847	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	13136	-49.32	0.98	12	0.04	-2279.00	114314.00	131100	20231218	-14.26	93000	20231020	20.86	127800	-12.05	20240103	107600	4.46	20240131	131100	-14.26	20231218	93000	20.86	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
9	20240531	090222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	400	2	0.36	66308600	593	4.24	111900	111900	111000	143700	77500	110600	111818.89	18.58	42	112266	111432	110766	109932	109266	111100	109600	584	33100	5000	81840	100	1	11686538	12972	-48.71	0.97	12	0.01	-2279.00	114314.00	131100	20231218	-15.33	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	131100	-15.33	20231218	93000	19.35	20231020	0.77	N	006280	5000	584 억	2171044	N	N	2	N	N
10	20240530	160220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-1300	5	-1.16	1546788500	13981	79.06	111000	111600	110100	145400	78400	111900	110635.05	18.57	-3854	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12925	-48.53	0.97	12	0.12	-2279.00	114314.00	131100	20231218	-15.64	93000	20231020	18.92	127800	-13.46	20240103	107600	2.79	20240131	131100	-15.64	20231218	93000	18.92	20231020	0.76	N	006280	5000	584 억	2170392	N	N	2	N	N
11	20240530	150220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-1200	5	-1.07	1458060100	13179	74.53	111000	111600	110100	145400	78400	111900	110635.11	18.57	-3531	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12937	-48.57	0.97	12	0.11	-2279.00	114314.00	131100	20231218	-15.56	93000	20231020	19.03	127800	-13.38	20240103	107600	2.88	20240131	131100	-15.56	20231218	93000	19.03	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
12	20240530	140221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-1300	5	-1.16	1131675700	10233	57.87	111000	111600	110100	145400	78400	111900	110590.80	18.57	-2811	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12925	-48.53	0.97	12	0.09	-2279.00	114314.00	131100	20231218	-15.64	93000	20231020	18.92	127800	-13.46	20240103	107600	2.79	20240131	131100	-15.64	20231218	93000	18.92	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
13	20240530	130221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-900	5	-0.80	1020447300	9229	52.19	111000	111600	110100	145400	78400	111900	110569.65	18.57	-2361	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12972	-48.71	0.97	12	0.08	-2279.00	114314.00	131100	20231218	-15.33	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	131100	-15.33	20231218	93000	19.35	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
14	20240530	120221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-800	5	-0.71	900271000	8146	46.07	111000	111600	110100	145400	78400	111900	110516.94	18.57	-2192	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12984	-48.75	0.97	12	0.07	-2279.00	114314.00	131100	20231218	-15.26	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	131100	-15.26	20231218	93000	19.46	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
15	20240530	110220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-700	5	-0.63	810656400	7340	41.51	111000	111600	110100	145400	78400	111900	110443.65	18.57	-1897	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12995	-48.79	0.97	12	0.06	-2279.00	114314.00	131100	20231218	-15.18	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	131100	-15.18	20231218	93000	19.57	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
16	20240530	100221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	-1600	5	-1.43	651661000	5905	33.39	111000	111100	110100	145400	78400	111900	110357.49	18.57	-1534	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12890	-48.40	0.96	12	0.05	-2279.00	114314.00	131100	20231218	-15.87	93000	20231020	18.60	127800	-13.69	20240103	107600	2.51	20240131	131100	-15.87	20231218	93000	18.60	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
17	20240530	090221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-1800	5	-1.61	71463200	647	3.66	111000	111100	110100	145400	78400	111900	110453.17	18.57	-140	113366	112632	111366	110632	109366	113000	111000	584	33500	5000	82800	100	1	11686538	12867	-48.31	0.96	12	0.01	-2279.00	114314.00	131100	20231218	-16.02	93000	20231020	18.39	127800	-13.85	20240103	107600	2.32	20240131	131100	-16.02	20231218	93000	18.39	20231020	0.76	N	006280	5000	584 억	2170392	N	N	4	N	N
18	20240529	160219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	500	2	0.45	1960715100	17651	143.60	110500	112100	110100	144800	78000	111400	111081.41	18.54	-835	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	13077	-49.10	0.98	12	0.15	-2279.00	114314.00	131100	20231218	-14.65	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	131100	-14.65	20231218	93000	20.32	20231020	0.77	N	006280	5000	584 억	2166678	N	N	4	N	N
19	20240529	150220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	100	2	0.09	1838469500	16558	134.71	110500	112100	110100	144800	78000	111400	111032.10	18.54	-956	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	13030	-48.92	0.98	12	0.14	-2279.00	114314.00	131100	20231218	-14.95	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	131100	-14.95	20231218	93000	19.89	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
20	20240529	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	300	2	0.27	1607707300	14491	117.89	110500	112100	110100	144800	78000	111400	110945.23	18.54	-865	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	13054	-49.01	0.98	12	0.12	-2279.00	114314.00	131100	20231218	-14.80	93000	20231020	20.11	127800	-12.60	20240103	107600	3.81	20240131	131100	-14.80	20231218	93000	20.11	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
21	20240529	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-300	5	-0.27	1469477400	13251	107.80	110500	112100	110100	144800	78000	111400	110895.59	18.54	-1104	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	12984	-48.75	0.97	12	0.11	-2279.00	114314.00	131100	20231218	-15.26	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	131100	-15.26	20231218	93000	19.46	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
22	20240529	120221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-200	5	-0.18	1275363800	11508	93.62	110500	112100	110100	144800	78000	111400	110824.10	18.54	-906	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	12995	-48.79	0.97	12	0.10	-2279.00	114314.00	131100	20231218	-15.18	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	131100	-15.18	20231218	93000	19.57	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
23	20240529	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-200	5	-0.18	1134738200	10245	83.35	110500	112100	110100	144800	78000	111400	110760.20	18.54	-945	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	12995	-48.79	0.97	12	0.09	-2279.00	114314.00	131100	20231218	-15.18	93000	20231020	19.57	127800	-12.99	20240103	107600	3.35	20240131	131100	-15.18	20231218	93000	19.57	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
24	20240529	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-800	5	-0.72	677737300	6139	49.94	110500	111300	110100	144800	78000	111400	110398.65	18.54	-1413	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	12925	-48.53	0.97	12	0.05	-2279.00	114314.00	131100	20231218	-15.64	93000	20231020	18.92	127800	-13.46	20240103	107600	2.79	20240131	131100	-15.64	20231218	93000	18.92	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
25	20240529	090219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-700	5	-0.63	88645700	802	6.52	110500	111300	110500	144800	78000	111400	110530.80	18.54	-311	112333	111866	111333	110866	110333	111900	110900	584	33400	5000	82430	100	1	11686538	12937	-48.57	0.97	12	0.01	-2279.00	114314.00	131100	20231218	-15.56	93000	20231020	19.03	127800	-13.38	20240103	107600	2.88	20240131	131100	-15.56	20231218	93000	19.03	20231020	0.77	N	006280	5000	584 억	2166678	N	N	79	N	N
26	20240528	160218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	0	3	0.00	1365480500	12276	81.94	111400	111800	110800	144800	78000	111400	111231.70	18.54	-1804	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13019	-48.88	0.97	12	0.11	-2279.00	114314.00	131100	20231218	-15.03	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	131100	-15.03	20231218	93000	19.78	20231020	0.76	N	006280	5000	584 억	2166152	N	N	79	N	N
27	20240528	150219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-100	5	-0.09	1245046600	11195	74.73	111400	111800	110800	144800	78000	111400	111214.52	18.54	-1587	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13007	-48.84	0.97	12	0.10	-2279.00	114314.00	131100	20231218	-15.10	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	131100	-15.10	20231218	93000	19.68	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
28	20240528	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	100	2	0.09	990818500	8911	59.48	111400	111800	110800	144800	78000	111400	111190.49	18.54	-452	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13030	-48.92	0.98	12	0.08	-2279.00	114314.00	131100	20231218	-14.95	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	131100	-14.95	20231218	93000	19.89	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
29	20240528	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	200	2	0.18	896802000	8068	53.85	111400	111700	110800	144800	78000	111400	111155.43	18.54	-320	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13042	-48.97	0.98	12	0.07	-2279.00	114314.00	131100	20231218	-14.87	93000	20231020	20.00	127800	-12.68	20240103	107600	3.72	20240131	131100	-14.87	20231218	93000	20.00	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
30	20240528	120218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-100	5	-0.09	753434200	6781	45.26	111400	111500	110800	144800	78000	111400	111109.60	18.54	-462	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13007	-48.84	0.97	12	0.06	-2279.00	114314.00	131100	20231218	-15.10	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	131100	-15.10	20231218	93000	19.68	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
31	20240528	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-100	5	-0.09	623965500	5616	37.49	111400	111500	110800	144800	78000	111400	111104.97	18.54	-287	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13007	-48.84	0.97	12	0.05	-2279.00	114314.00	131100	20231218	-15.10	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	131100	-15.10	20231218	93000	19.68	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
32	20240528	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	0	3	0.00	325420300	2930	19.56	111400	111500	110800	144800	78000	111400	111064.95	18.54	120	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	13019	-48.88	0.97	12	0.03	-2279.00	114314.00	131100	20231218	-15.03	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	131100	-15.03	20231218	93000	19.78	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
33	20240528	090219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-300	5	-0.27	43064600	387	2.58	111400	111400	111000	144800	78000	111400	111278.04	18.54	-61	112666	112032	111366	110732	110066	111700	110400	584	33400	5000	82430	100	1	11686538	12984	-48.75	0.97	12	0.00	-2279.00	114314.00	131100	20231218	-15.26	93000	20231020	19.46	127800	-13.07	20240103	107600	3.25	20240131	131100	-15.26	20231218	93000	19.46	20231020	0.76	N	006280	5000	584 억	2166152	N	N	110	N	N
34	20240527	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-400	5	-0.36	1655371300	14877	86.09	112000	112000	110700	145300	78300	111800	111270.50	18.56	-2480	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	13019	-48.88	0.97	12	0.13	-2279.00	114314.00	131100	20231218	-15.03	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	131100	-15.03	20231218	93000	19.78	20231020	0.77	N	006280	5000	584 억	2168780	N	N	110	N	N
35	20240527	150217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-500	5	-0.45	1560868400	14029	81.18	112000	112000	110700	145300	78300	111800	111260.13	18.56	-2552	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	13007	-48.84	0.97	12	0.12	-2279.00	114314.00	131100	20231218	-15.10	93000	20231020	19.68	127800	-12.91	20240103	107600	3.44	20240131	131100	-15.10	20231218	93000	19.68	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
36	20240527	140219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	-800	5	-0.72	1392017200	12510	72.39	112000	112000	110700	145300	78300	111800	111272.36	18.56	-2594	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	12972	-48.71	0.97	12	0.11	-2279.00	114314.00	131100	20231218	-15.33	93000	20231020	19.35	127800	-13.15	20240103	107600	3.16	20240131	131100	-15.33	20231218	93000	19.35	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
37	20240527	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-900	5	-0.81	1215030000	10913	63.15	112000	112000	110800	145300	78300	111800	111337.85	18.56	-2555	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	12960	-48.66	0.97	12	0.09	-2279.00	114314.00	131100	20231218	-15.41	93000	20231020	19.25	127800	-13.22	20240103	107600	3.07	20240131	131100	-15.41	20231218	93000	19.25	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
38	20240527	120218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-900	5	-0.81	1049655700	9422	54.52	112000	112000	110900	145300	78300	111800	111404.77	18.56	-2416	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	12960	-48.66	0.97	12	0.08	-2279.00	114314.00	131100	20231218	-15.41	93000	20231020	19.25	127800	-13.22	20240103	107600	3.07	20240131	131100	-15.41	20231218	93000	19.25	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
39	20240527	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-400	5	-0.36	612298800	5485	31.74	112000	112000	111300	145300	78300	111800	111631.50	18.56	-1132	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	13019	-48.88	0.97	12	0.05	-2279.00	114314.00	131100	20231218	-15.03	93000	20231020	19.78	127800	-12.83	20240103	107600	3.53	20240131	131100	-15.03	20231218	93000	19.78	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
40	20240527	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	200	2	0.18	370828500	3321	19.22	112000	112000	111300	145300	78300	111800	111661.70	18.56	-378	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	13089	-49.14	0.98	12	0.03	-2279.00	114314.00	131100	20231218	-14.57	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	131100	-14.57	20231218	93000	20.43	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
41	20240527	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-300	5	-0.27	17450600	156	0.90	112000	112000	111500	145300	78300	111800	111862.82	18.56	-73	114400	113100	112200	110900	110000	112650	110450	584	33500	5000	82730	100	1	11686538	13030	-48.92	0.98	12	0.00	-2279.00	114314.00	131100	20231218	-14.95	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	131100	-14.95	20231218	93000	19.89	20231020	0.77	N	006280	5000	584 억	2168780	N	N	109	N	N
42	20240524	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-1100	5	-0.97	1931026500	17278	114.40	112300	113500	111300	146700	79100	112900	111761.60	18.54	839	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13066	-49.06	0.98	12	0.15	-2279.00	114314.00	131100	20231218	-14.72	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	131100	-14.72	20231218	93000	20.22	20231020	0.77	N	006280	5000	584 억	2166248	N	N	109	N	N
43	20240524	150212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-1400	5	-1.24	1665223400	14896	98.63	112300	113500	111300	146700	79100	112900	111789.45	18.54	451	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13030	-48.92	0.98	12	0.13	-2279.00	114314.00	131100	20231218	-14.95	93000	20231020	19.89	127800	-12.75	20240103	107600	3.62	20240131	131100	-14.95	20231218	93000	19.89	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
44	20240524	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-1000	5	-0.89	1331241600	11902	78.81	112300	113500	111300	146700	79100	112900	111849.63	18.54	258	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13077	-49.10	0.98	12	0.10	-2279.00	114314.00	131100	20231218	-14.65	93000	20231020	20.32	127800	-12.44	20240103	107600	4.00	20240131	131100	-14.65	20231218	93000	20.32	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
45	20240524	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-1100	5	-0.97	1115177700	9967	65.99	112300	113500	111300	146700	79100	112900	111886.29	18.54	176	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13066	-49.06	0.98	12	0.09	-2279.00	114314.00	131100	20231218	-14.72	93000	20231020	20.22	127800	-12.52	20240103	107600	3.90	20240131	131100	-14.72	20231218	93000	20.22	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
46	20240524	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	-900	5	-0.80	941134500	8412	55.70	112300	113500	111300	146700	79100	112900	111879.14	18.54	324	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13089	-49.14	0.98	12	0.07	-2279.00	114314.00	131100	20231218	-14.57	93000	20231020	20.43	127800	-12.36	20240103	107600	4.09	20240131	131100	-14.57	20231218	93000	20.43	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
47	20240524	110210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-700	5	-0.62	776715600	6945	45.98	112300	113500	111300	146700	79100	112900	111837.03	18.54	306	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13112	-49.23	0.98	12	0.06	-2279.00	114314.00	131100	20231218	-14.42	93000	20231020	20.65	127800	-12.21	20240103	107600	4.28	20240131	131100	-14.42	20231218	93000	20.65	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
48	20240524	100211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-800	5	-0.71	631883600	5654	37.44	112300	113500	111300	146700	79100	112900	111757.27	18.54	174	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13101	-49.19	0.98	12	0.05	-2279.00	114314.00	131100	20231218	-14.49	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	131100	-14.49	20231218	93000	20.54	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
49	20240524	090211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-800	5	-0.71	35190700	313	2.07	112300	113500	112100	146700	79100	112900	112419.61	18.54	-60	115500	114200	113400	112100	111300	113800	111700	584	33800	5000	83540	100	1	11686538	13101	-49.19	0.98	12	0.00	-2279.00	114314.00	131100	20231218	-14.49	93000	20231020	20.54	127800	-12.28	20240103	107600	4.18	20240131	131100	-14.49	20231218	93000	20.54	20231020	0.77	N	006280	5000	584 억	2166248	N	N	14	N	N
50	20240523	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	-600	5	-0.53	1710242300	15096	118.54	113100	114700	112600	147500	79500	113500	113291.25	18.58	-5782	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13194	-49.54	0.99	12	0.13	-2279.00	114314.00	131100	20231218	-13.88	93000	20231020	21.40	127800	-11.66	20240103	107600	4.93	20240131	131100	-13.88	20231218	93000	21.40	20231020	0.75	N	006280	5000	584 억	2170940	N	N	14	N	N
51	20240523	150212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-200	5	-0.18	1534445900	13540	106.32	113100	114700	112600	147500	79500	113500	113326.88	18.58	-5056	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13241	-49.71	0.99	12	0.12	-2279.00	114314.00	131100	20231218	-13.58	93000	20231020	21.83	127800	-11.35	20240103	107600	5.30	20240131	131100	-13.58	20231218	93000	21.83	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
52	20240523	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	-500	5	-0.44	1437500500	12683	99.59	113100	114700	112600	147500	79500	113500	113340.73	18.58	-4796	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13206	-49.58	0.99	12	0.11	-2279.00	114314.00	131100	20231218	-13.81	93000	20231020	21.51	127800	-11.58	20240103	107600	5.02	20240131	131100	-13.81	20231218	93000	21.51	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
53	20240523	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-400	5	-0.35	1372703100	12110	95.09	113100	114700	112600	147500	79500	113500	113352.86	18.58	-4594	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13217	-49.63	0.99	12	0.10	-2279.00	114314.00	131100	20231218	-13.73	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	131100	-13.73	20231218	93000	21.61	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
54	20240523	120210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-400	5	-0.35	1253293000	11054	86.80	113100	114700	112600	147500	79500	113500	113379.14	18.58	-4110	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13217	-49.63	0.99	12	0.09	-2279.00	114314.00	131100	20231218	-13.73	93000	20231020	21.61	127800	-11.50	20240103	107600	5.11	20240131	131100	-13.73	20231218	93000	21.61	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
55	20240523	110209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-200	5	-0.18	778075900	6853	53.81	113100	114700	113100	147500	79500	113500	113538.00	18.58	-1492	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13241	-49.71	0.99	12	0.06	-2279.00	114314.00	131100	20231218	-13.58	93000	20231020	21.83	127800	-11.35	20240103	107600	5.30	20240131	131100	-13.58	20231218	93000	21.83	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
56	20240523	100208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-200	5	-0.18	636402100	5603	44.00	113100	114700	113100	147500	79500	113500	113582.38	18.58	-948	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13241	-49.71	0.99	12	0.05	-2279.00	114314.00	131100	20231218	-13.58	93000	20231020	21.83	127800	-11.35	20240103	107600	5.30	20240131	131100	-13.58	20231218	93000	21.83	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
57	20240523	090211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	200	2	0.18	29766200	263	2.07	113100	113900	113100	147500	79500	113500	113179.47	18.58	-50	116433	114966	114133	112666	111833	114550	112250	584	34000	5000	83990	100	1	11686538	13288	-49.89	0.99	12	0.00	-2279.00	114314.00	131100	20231218	-13.27	93000	20231020	22.26	127800	-11.03	20240103	107600	5.67	20240131	131100	-13.27	20231218	93000	22.26	20231020	0.75	N	006280	5000	584 억	2170940	N	N	0	N	N
58	20240522	160208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-400	5	-0.35	1452408600	12715	46.66	113900	115600	113300	148000	79800	113900	114228.14	18.60	-2743	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13264	-49.80	0.99	12	0.11	-2279.00	114314.00	131100	20231218	-13.42	93000	20231020	22.04	127800	-11.19	20240103	107600	5.48	20240131	131100	-13.42	20231218	93000	22.04	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
59	20240522	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	-300	5	-0.26	1328867700	11627	42.67	113900	115600	113300	148000	79800	113900	114291.54	18.60	-2191	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13276	-49.85	0.99	12	0.10	-2279.00	114314.00	131100	20231218	-13.35	93000	20231020	22.15	127800	-11.11	20240103	107600	5.58	20240131	131100	-13.35	20231218	93000	22.15	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
60	20240522	140209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	-200	5	-0.18	1044294300	9120	33.47	113900	115600	113600	148000	79800	113900	114505.95	18.60	-1209	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13288	-49.89	0.99	12	0.08	-2279.00	114314.00	131100	20231218	-13.27	93000	20231020	22.26	127800	-11.03	20240103	107600	5.67	20240131	131100	-13.27	20231218	93000	22.26	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
61	20240522	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	200	2	0.18	784164000	6835	25.08	113900	115600	113900	148000	79800	113900	114727.72	18.60	-539	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13334	-50.07	1.00	12	0.06	-2279.00	114314.00	131100	20231218	-12.97	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	131100	-12.97	20231218	93000	22.69	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
62	20240522	120209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	800	2	0.70	645775800	5625	20.64	113900	115600	113900	148000	79800	113900	114804.59	18.60	-241	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13404	-50.33	1.00	12	0.05	-2279.00	114314.00	131100	20231218	-12.51	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	131100	-12.51	20231218	93000	23.33	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
63	20240522	110210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	1400	2	1.23	526131800	4584	16.82	113900	115600	113900	148000	79800	113900	114775.70	18.60	99	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13475	-50.59	1.01	12	0.04	-2279.00	114314.00	131100	20231218	-12.05	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	131100	-12.05	20231218	93000	23.98	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
64	20240522	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1300	2	1.14	371088300	3237	11.88	113900	115600	113900	148000	79800	113900	114639.57	18.60	401	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13463	-50.55	1.01	12	0.03	-2279.00	114314.00	131100	20231218	-12.13	93000	20231020	23.87	127800	-9.86	20240103	107600	7.06	20240131	131100	-12.13	20231218	93000	23.87	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
65	20240522	090210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	800	2	0.70	36744000	321	1.18	113900	115400	113900	148000	79800	113900	114467.29	18.60	35	120366	117132	115466	112232	110566	116300	111400	584	34100	5000	84280	100	1	11686538	13404	-50.33	1.00	12	0.00	-2279.00	114314.00	131100	20231218	-12.51	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	131100	-12.51	20231218	93000	23.33	20231020	0.74	N	006280	5000	584 억	2173453	N	N	17	N	N
66	20240521	160207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-3700	5	-3.15	3125430500	27213	162.00	117600	118700	113800	152800	82400	117600	114850.71	18.72	-13269	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13311	-49.98	1.00	12	0.23	-2279.00	114314.00	131100	20231218	-13.12	93000	20231020	22.47	127800	-10.88	20240103	107600	5.86	20240131	131100	-13.12	20231218	93000	22.47	20231020	0.75	N	006280	5000	584 억	2187176	N	N	17	N	N
67	20240521	150209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-3500	5	-2.98	2847600900	24776	147.49	117600	118700	113800	152800	82400	117600	114933.84	18.72	-12081	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13334	-50.07	1.00	12	0.21	-2279.00	114314.00	131100	20231218	-12.97	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	131100	-12.97	20231218	93000	22.69	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
68	20240521	140209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-3200	5	-2.72	2311023500	20076	119.51	117600	118700	113800	152800	82400	117600	115113.74	18.72	-10498	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13369	-50.20	1.00	12	0.17	-2279.00	114314.00	131100	20231218	-12.74	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	131100	-12.74	20231218	93000	23.01	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
69	20240521	130210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-3200	5	-2.72	2048923900	17789	105.90	117600	118700	113800	152800	82400	117600	115179.26	18.72	-9554	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13369	-50.20	1.00	12	0.15	-2279.00	114314.00	131100	20231218	-12.74	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	131100	-12.74	20231218	93000	23.01	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
70	20240521	120209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-3800	5	-3.23	1811722000	15712	93.53	117600	118700	113800	152800	82400	117600	115308.17	18.72	-8415	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13299	-49.93	1.00	12	0.13	-2279.00	114314.00	131100	20231218	-13.20	93000	20231020	22.37	127800	-10.95	20240103	107600	5.76	20240131	131100	-13.20	20231218	93000	22.37	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
71	20240521	110210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-2800	5	-2.38	1203654200	10404	61.94	117600	118700	114600	152800	82400	117600	115691.48	18.72	-5475	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13416	-50.37	1.00	12	0.09	-2279.00	114314.00	131100	20231218	-12.43	93000	20231020	23.44	127800	-10.17	20240103	107600	6.69	20240131	131100	-12.43	20231218	93000	23.44	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
72	20240521	100210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-2200	5	-1.87	508378300	4367	26.00	117600	118700	115400	152800	82400	117600	116413.62	18.72	-1681	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13486	-50.64	1.01	12	0.04	-2279.00	114314.00	131100	20231218	-11.98	93000	20231020	24.09	127800	-9.70	20240103	107600	7.25	20240131	131100	-11.98	20231218	93000	24.09	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
73	20240521	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	-300	5	-0.26	47243700	402	2.39	117600	118700	117200	152800	82400	117600	117521.64	18.72	-338	120333	118966	118033	116666	115733	118500	116200	584	35200	5000	87020	100	1	11686538	13708	-51.47	1.03	12	0.00	-2279.00	114314.00	131100	20231218	-10.53	93000	20231020	26.13	127800	-8.22	20240103	107600	9.01	20240131	131100	-10.53	20231218	93000	26.13	20231020	0.75	N	006280	5000	584 억	2187176	N	N	280	N	N
74	20240517	160210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	3700	2	3.23	4759620600	40107	215.95	114200	121000	114200	148900	80300	114600	118673.32	18.64	14053	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13825	-51.91	1.03	12	0.34	-2279.00	114314.00	131100	20231218	-9.76	93000	20231020	27.20	127800	-7.43	20240103	107600	9.94	20240131	131100	-9.76	20231218	93000	27.20	20231020	0.76	N	006280	5000	584 억	2178424	N	N	475	N	N
75	20240517	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	3800	2	3.32	4469737700	37655	202.75	114200	121000	114200	148900	80300	114600	118702.37	18.64	14197	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13837	-51.95	1.04	12	0.32	-2279.00	114314.00	131100	20231218	-9.69	93000	20231020	27.31	127800	-7.36	20240103	107600	10.04	20240131	131100	-9.69	20231218	93000	27.31	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
76	20240517	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	4800	2	4.19	3939339700	33197	178.75	114200	121000	114200	148900	80300	114600	118665.53	18.64	15397	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13954	-52.39	1.04	12	0.28	-2279.00	114314.00	131100	20231218	-8.92	93000	20231020	28.39	127800	-6.57	20240103	107600	10.97	20240131	131100	-8.92	20231218	93000	28.39	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
77	20240517	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	5000	2	4.36	3742708400	31550	169.88	114200	121000	114200	148900	80300	114600	118627.84	18.64	15355	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13977	-52.48	1.05	12	0.27	-2279.00	114314.00	131100	20231218	-8.77	93000	20231020	28.60	127800	-6.42	20240103	107600	11.15	20240131	131100	-8.77	20231218	93000	28.60	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
78	20240517	120207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	4700	2	4.10	3321871800	28021	150.88	114200	121000	114200	148900	80300	114600	118549.37	18.64	13565	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13942	-52.35	1.04	12	0.24	-2279.00	114314.00	131100	20231218	-9.00	93000	20231020	28.28	127800	-6.65	20240103	107600	10.87	20240131	131100	-9.00	20231218	93000	28.28	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
79	20240517	110207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	6200	2	5.41	2461288700	20835	112.19	114200	121000	114200	148900	80300	114600	118132.41	18.64	11747	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	14117	-53.01	1.06	12	0.18	-2279.00	114314.00	131100	20231218	-7.86	93000	20231020	29.89	127800	-5.48	20240103	107600	12.27	20240131	131100	-7.86	20231218	93000	29.89	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
80	20240517	100206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	2500	2	2.18	523429300	4510	24.28	114200	117200	114200	148900	80300	114600	116059.71	18.64	1696	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13685	-51.38	1.02	12	0.04	-2279.00	114314.00	131100	20231218	-10.68	93000	20231020	25.91	127800	-8.37	20240103	107600	8.83	20240131	131100	-10.68	20231218	93000	25.91	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
81	20240517	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	400	2	0.35	30430900	266	1.43	114200	115200	114200	148900	80300	114600	114401.88	18.64	-27	117533	116066	115333	113866	113133	115700	113500	584	34300	5000	84800	100	1	11686538	13440	-50.46	1.01	12	0.00	-2279.00	114314.00	131100	20231218	-12.28	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.76	N	006280	5000	584 억	2178424	N	N	8	N	N
82	20240516	160207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	600	2	0.53	2144913700	18512	166.79	115700	116800	114600	148200	79800	114000	115869.07	18.63	2959	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13393	-50.29	1.00	12	0.16	-2279.00	114314.00	134300	20230509	-14.67	93000	20231020	23.23	127800	-10.33	20240103	107600	6.51	20240131	131100	-12.59	20231218	93000	23.23	20231020	0.75	N	006280	5000	584 억	2176639	N	N	8	N	N
83	20240516	150206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	1000	2	0.88	1970497000	16993	153.10	115700	116800	114600	148200	79800	114000	115959.34	18.63	3166	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13440	-50.46	1.01	12	0.15	-2279.00	114314.00	134300	20230509	-14.37	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
84	20240516	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	1500	2	1.32	1722208600	14841	133.71	115700	116800	115100	148200	79800	114000	116043.97	18.63	3086	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13498	-50.68	1.01	12	0.13	-2279.00	114314.00	134300	20230509	-14.00	93000	20231020	24.19	127800	-9.62	20240103	107600	7.34	20240131	131100	-11.90	20231218	93000	24.19	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
85	20240516	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1700	2	1.49	1486550400	12801	115.33	115700	116800	115100	148200	79800	114000	116127.68	18.63	2959	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13521	-50.77	1.01	12	0.11	-2279.00	114314.00	134300	20230509	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	131100	-11.75	20231218	93000	24.41	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
86	20240516	120207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	1800	2	1.58	1367584000	11774	106.08	115700	116800	115100	148200	79800	114000	116152.88	18.63	3106	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13533	-50.81	1.01	12	0.10	-2279.00	114314.00	134300	20230509	-13.78	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	131100	-11.67	20231218	93000	24.52	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
87	20240516	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1200	2	1.05	1046824100	9006	81.14	115700	116800	115100	148200	79800	114000	116236.30	18.63	3560	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13463	-50.55	1.01	12	0.08	-2279.00	114314.00	134300	20230509	-14.22	93000	20231020	23.87	127800	-9.86	20240103	107600	7.06	20240131	131100	-12.13	20231218	93000	23.87	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
88	20240516	100207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	2700	2	2.37	826987600	7111	64.07	115700	116800	115500	148200	79800	114000	116296.95	18.63	3345	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13638	-51.21	1.02	12	0.06	-2279.00	114314.00	134300	20230509	-13.10	93000	20231020	25.48	127800	-8.69	20240103	107600	8.46	20240131	131100	-10.98	20231218	93000	25.48	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
89	20240516	090206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	2300	2	2.02	90983200	785	7.07	115700	116400	115500	148200	79800	114000	115902.17	18.63	282	115866	114932	114366	113432	112866	114750	113250	584	34200	5000	84360	100	1	11686538	13591	-51.03	1.02	12	0.01	-2279.00	114314.00	134300	20230509	-13.40	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	131100	-11.29	20231218	93000	25.05	20231020	0.75	N	006280	5000	584 억	2176639	N	N	3	N	N
90	20240514	160208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-400	5	-0.35	1268472100	11095	110.35	114000	115300	113800	148700	80100	114400	114328.26	18.63	-635	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13323	-50.02	1.00	12	0.09	-2279.00	114314.00	134300	20230508	-15.12	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	131100	-13.04	20231218	93000	22.58	20231020	0.76	N	006280	5000	584 억	2177004	N	N	3	N	N
91	20240514	150209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	0	3	0.00	1104234900	9657	96.05	114000	115300	113800	148700	80100	114400	114345.54	18.63	-12	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13369	-50.20	1.00	12	0.08	-2279.00	114314.00	134300	20230508	-14.82	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	131100	-12.74	20231218	93000	23.01	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
92	20240514	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-300	5	-0.26	978955200	8560	85.14	114000	115300	113800	148700	80100	114400	114363.93	18.63	57	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13334	-50.07	1.00	12	0.07	-2279.00	114314.00	134300	20230508	-15.04	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	131100	-12.97	20231218	93000	22.69	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
93	20240514	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-400	5	-0.35	919292200	8037	79.94	114000	115300	113800	148700	80100	114400	114382.51	18.63	22	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13323	-50.02	1.00	12	0.07	-2279.00	114314.00	134300	20230508	-15.12	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	131100	-13.04	20231218	93000	22.58	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
94	20240514	120209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-500	5	-0.44	663465900	5792	57.61	114000	115300	113800	148700	80100	114400	114548.67	18.63	-552	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13311	-49.98	1.00	12	0.05	-2279.00	114314.00	134300	20230508	-15.19	93000	20231020	22.47	127800	-10.88	20240103	107600	5.86	20240131	131100	-13.12	20231218	93000	22.47	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
95	20240514	110207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	100	2	0.09	476067000	4148	41.26	114000	115300	114000	148700	80100	114400	114770.25	18.63	145	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13381	-50.24	1.00	12	0.04	-2279.00	114314.00	134300	20230508	-14.74	93000	20231020	23.12	127800	-10.41	20240103	107600	6.41	20240131	131100	-12.66	20231218	93000	23.12	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
96	20240514	100207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	600	2	0.52	289490900	2519	25.05	114000	115300	114000	148700	80100	114400	114922.95	18.63	982	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13440	-50.46	1.01	12	0.02	-2279.00	114314.00	134300	20230508	-14.37	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
97	20240514	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-300	5	-0.26	13683800	120	1.19	114000	114500	114000	148700	80100	114400	114031.67	18.63	23	116200	115300	114800	113900	113400	115050	113650	584	34300	5000	84650	100	1	11686538	13334	-50.07	1.00	12	0.00	-2279.00	114314.00	134300	20230508	-15.04	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	131100	-12.97	20231218	93000	22.69	20231020	0.76	N	006280	5000	584 억	2177004	N	N	57	N	N
98	20240513	160208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-200	5	-0.17	1151764900	10028	135.35	114500	115700	114300	148900	80300	114600	114854.94	18.62	812	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13369	-50.20	1.00	12	0.09	-2279.00	114314.00	134300	20230508	-14.82	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	131100	-12.74	20231218	93000	23.01	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
99	20240513	150208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-200	5	-0.17	1001432400	8714	117.61	114500	115700	114300	148900	80300	114600	114922.24	18.62	826	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13369	-50.20	1.00	12	0.07	-2279.00	114314.00	134300	20230508	-14.82	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	131100	-12.74	20231218	93000	23.01	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
100	20240513	140207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	0	3	0.00	850626500	7397	99.84	114500	115700	114500	148900	80300	114600	114996.15	18.62	960	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13393	-50.29	1.00	12	0.06	-2279.00	114314.00	134300	20230508	-14.67	93000	20231020	23.23	127800	-10.33	20240103	107600	6.51	20240131	131100	-12.59	20231218	93000	23.23	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
101	20240513	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	400	2	0.35	706071700	6137	82.83	114500	115700	114500	148900	80300	114600	115051.61	18.62	1094	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13440	-50.46	1.01	12	0.05	-2279.00	114314.00	134300	20230508	-14.37	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
102	20240513	120208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	400	2	0.35	608449400	5290	71.40	114500	115700	114500	148900	80300	114600	115018.79	18.62	775	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13440	-50.46	1.01	12	0.05	-2279.00	114314.00	134300	20230508	-14.37	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
103	20240513	110208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	300	2	0.26	441546700	3839	51.82	114500	115700	114500	148900	80300	114600	115016.07	18.62	320	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13428	-50.42	1.01	12	0.03	-2279.00	114314.00	134300	20230508	-14.45	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	131100	-12.36	20231218	93000	23.55	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
104	20240513	100208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	500	2	0.44	215621400	1873	25.28	114500	115700	114500	148900	80300	114600	115120.88	18.62	-86	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13451	-50.50	1.01	12	0.02	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	131100	-12.20	20231218	93000	23.76	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
105	20240513	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	500	2	0.44	11237700	98	1.32	114500	115700	114500	148900	80300	114600	114670.41	18.62	26	116400	115500	114800	113900	113200	115150	113550	584	34300	5000	84800	100	1	11686538	13451	-50.50	1.01	12	0.00	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	131100	-12.20	20231218	93000	23.76	20231020	0.76	N	006280	5000	584 억	2176143	N	N	57	N	N
106	20240510	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	500	2	0.44	846779600	7370	35.34	115200	115700	114100	148300	79900	114100	114895.59	18.62	398	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13393	-50.29	1.00	12	0.06	-2279.00	114314.00	134300	20230508	-14.67	93000	20231020	23.23	127800	-10.33	20240103	107600	6.51	20240131	131100	-12.59	20231218	93000	23.23	20231020	0.76	N	006280	5000	584 억	2175597	N	N	57	N	N
107	20240510	150205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	900	2	0.79	711786600	6193	29.70	115200	115700	114100	148300	79900	114100	114934.05	18.62	28	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13440	-50.46	1.01	12	0.05	-2279.00	114314.00	134300	20230508	-14.37	93000	20231020	23.66	127800	-10.02	20240103	107600	6.88	20240131	131100	-12.28	20231218	93000	23.66	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
108	20240510	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	1000	2	0.88	627755900	5462	26.19	115200	115700	114100	148300	79900	114100	114931.51	18.62	61	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13451	-50.50	1.01	12	0.05	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	131100	-12.20	20231218	93000	23.76	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
109	20240510	130203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	700	2	0.61	496160800	4317	20.70	115200	115700	114100	148300	79900	114100	114931.85	18.62	195	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13416	-50.37	1.00	12	0.04	-2279.00	114314.00	134300	20230508	-14.52	93000	20231020	23.44	127800	-10.17	20240103	107600	6.69	20240131	131100	-12.43	20231218	93000	23.44	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
110	20240510	120204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	600	2	0.53	433135700	3768	18.07	115200	115700	114100	148300	79900	114100	114951.09	18.62	386	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13404	-50.33	1.00	12	0.03	-2279.00	114314.00	134300	20230508	-14.59	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	131100	-12.51	20231218	93000	23.33	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
111	20240510	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	200	2	0.18	365239100	3176	15.23	115200	115700	114100	148300	79900	114100	114999.72	18.62	444	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13358	-50.15	1.00	12	0.03	-2279.00	114314.00	134300	20230508	-14.89	93000	20231020	22.90	127800	-10.56	20240103	107600	6.23	20240131	131100	-12.81	20231218	93000	22.90	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
112	20240510	100204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1100	2	0.96	225808100	1959	9.39	115200	115700	114900	148300	79900	114100	115267.02	18.62	358	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13463	-50.55	1.01	12	0.02	-2279.00	114314.00	134300	20230508	-14.22	93000	20231020	23.87	127800	-9.86	20240103	107600	7.06	20240131	131100	-12.13	20231218	93000	23.87	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
113	20240510	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1600	2	1.40	52693200	457	2.19	115200	115700	115100	148300	79900	114100	115302.41	18.62	296	116500	115300	114700	113500	112900	115000	113200	584	34200	5000	84430	100	1	11686538	13521	-50.77	1.01	12	0.00	-2279.00	114314.00	134300	20230508	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	131100	-11.75	20231218	93000	24.41	20231020	0.76	N	006280	5000	584 억	2175597	N	N	10	N	N
114	20240509	160207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-1800	5	-1.55	2375251300	20739	225.82	115200	115900	114100	150600	81200	115900	114530.68	18.62	-2646	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13334	-50.07	1.00	12	0.18	-2279.00	114314.00	134300	20230508	-15.04	93000	20231020	22.69	127800	-10.72	20240103	107600	6.04	20240131	134300	-15.04	20230509	93000	22.69	20231020	0.81	N	006280	5000	584 억	2176013	N	N	10	N	N
115	20240509	150207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	-1200	5	-1.04	1269729700	11054	120.36	115200	115900	114500	150600	81200	115900	114866.08	18.62	-1663	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13404	-50.33	1.00	12	0.09	-2279.00	114314.00	134300	20230508	-14.59	93000	20231020	23.33	127800	-10.25	20240103	107600	6.60	20240131	134300	-14.59	20230509	93000	23.33	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
116	20240509	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	-1000	5	-0.86	978729800	8519	92.76	115200	115900	114500	150600	81200	115900	114887.87	18.62	-990	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13428	-50.42	1.01	12	0.07	-2279.00	114314.00	134300	20230508	-14.45	93000	20231020	23.55	127800	-10.09	20240103	107600	6.78	20240131	134300	-14.45	20230509	93000	23.55	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
117	20240509	130204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-1100	5	-0.95	744285200	6476	70.51	115200	115900	114500	150600	81200	115900	114929.77	18.62	-449	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13416	-50.37	1.00	12	0.06	-2279.00	114314.00	134300	20230508	-14.52	93000	20231020	23.44	127800	-10.17	20240103	107600	6.69	20240131	134300	-14.52	20230509	93000	23.44	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
118	20240509	120205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	-1300	5	-1.12	596411300	5187	56.48	115200	115900	114500	150600	81200	115900	114981.94	18.62	-332	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13393	-50.29	1.00	12	0.04	-2279.00	114314.00	134300	20230508	-14.67	93000	20231020	23.23	127800	-10.33	20240103	107600	6.51	20240131	134300	-14.67	20230509	93000	23.23	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
119	20240509	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-800	5	-0.69	337059700	2926	31.86	115200	115900	114900	150600	81200	115900	115194.70	18.62	-216	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13451	-50.50	1.01	12	0.03	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	134300	-14.30	20230509	93000	23.76	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
120	20240509	100203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-800	5	-0.69	164182400	1425	15.52	115200	115900	114900	150600	81200	115900	115215.72	18.62	-332	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13451	-50.50	1.01	12	0.01	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	134300	-14.30	20230509	93000	23.76	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
121	20240509	090203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-200	5	-0.17	9678000	84	0.91	115200	115900	115200	150600	81200	115900	115214.29	18.62	44	117300	116600	115800	115100	114300	116200	114700	584	34700	5000	85760	100	1	11686538	13521	-50.77	1.01	12	0.00	-2279.00	114314.00	134300	20230508	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	134300	-13.85	20230509	93000	24.41	20231020	0.81	N	006280	5000	584 억	2176013	N	N	24	N	N
122	20240508	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-300	5	-0.26	1062414600	9174	38.70	116500	116500	115000	151000	81400	116200	115807.12	18.61	677	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13545	-50.86	1.01	12	0.08	-2279.00	114314.00	134300	20230508	-13.70	93000	20231020	24.62	127800	-9.31	20240103	107600	7.71	20240131	134300	-13.70	20230508	93000	24.62	20231020	0.81	N	006280	5000	584 억	2174367	N	N	24	N	N
123	20240508	150203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115600	-600	5	-0.52	952746500	8226	34.70	116500	116500	115000	151000	81400	116200	115821.36	18.61	515	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13510	-50.72	1.01	12	0.07	-2279.00	114314.00	134300	20230508	-13.92	93000	20231020	24.30	127800	-9.55	20240103	107600	7.43	20240131	134300	-13.92	20230508	93000	24.30	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
124	20240508	140202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-400	5	-0.34	721900800	6234	26.30	116500	116500	115000	151000	81400	116200	115800.58	18.61	223	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13533	-50.81	1.01	12	0.05	-2279.00	114314.00	134300	20230508	-13.78	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	134300	-13.78	20230508	93000	24.52	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
125	20240508	130200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-1100	5	-0.95	605892700	5228	22.05	116500	116500	115000	151000	81400	116200	115893.78	18.61	60	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13451	-50.50	1.01	12	0.04	-2279.00	114314.00	134300	20230508	-14.30	93000	20231020	23.76	127800	-9.94	20240103	107600	6.97	20240131	134300	-14.30	20230508	93000	23.76	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
126	20240508	120201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-800	5	-0.69	505766100	4359	18.39	116500	116500	115400	151000	81400	116200	116028.01	18.61	402	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13486	-50.64	1.01	12	0.04	-2279.00	114314.00	134300	20230508	-14.07	93000	20231020	24.09	127800	-9.70	20240103	107600	7.25	20240131	134300	-14.07	20230508	93000	24.09	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
127	20240508	110215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-500	5	-0.43	434628000	3744	15.79	116500	116500	115400	151000	81400	116200	116086.54	18.61	569	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13521	-50.77	1.01	12	0.03	-2279.00	114314.00	134300	20230508	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	134300	-13.85	20230508	93000	24.41	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
128	20240508	100203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-400	5	-0.34	235043900	2024	8.54	116500	116500	115400	151000	81400	116200	116128.41	18.61	-441	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13533	-50.81	1.01	12	0.02	-2279.00	114314.00	134300	20230508	-13.78	93000	20231020	24.52	127800	-9.39	20240103	107600	7.62	20240131	134300	-13.78	20230508	93000	24.52	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
129	20240508	090201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	100	2	0.09	10008300	86	0.36	116500	116500	115400	151000	81400	116200	116375.58	18.61	27	117666	116932	115666	114932	113666	117300	115300	584	34800	5000	85980	100	1	11686538	13591	-51.03	1.02	12	0.00	-2279.00	114314.00	134300	20230508	-13.40	93000	20231020	25.05	127800	-9.00	20240103	107600	8.09	20240131	134300	-13.40	20230508	93000	25.05	20231020	0.81	N	006280	5000	584 억	2174367	N	N	1	N	N
130	20240503	160206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-2200	5	-1.90	3405447200	29813	192.69	115700	115900	113000	150400	81000	115700	114227.24	18.57	5273	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13264	-49.80	0.99	12	0.26	-2279.00	114314.00	134300	20230508	-15.49	93000	20231020	22.04	127800	-11.19	20240103	107600	5.48	20240131	134300	-15.49	20230508	93000	22.04	20231020	0.84	N	006280	5000	584 억	2170005	N	N	43	N	N
131	20240503	150206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113200	-2500	5	-2.16	3297821500	28864	186.56	115700	115900	113000	150400	81000	115700	114253.79	18.57	5072	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13229	-49.67	0.99	12	0.25	-2279.00	114314.00	134300	20230508	-15.71	93000	20231020	21.72	127800	-11.42	20240103	107600	5.20	20240131	134300	-15.71	20230508	93000	21.72	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
132	20240503	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-2200	5	-1.90	2915778900	25497	164.79	115700	115900	113000	150400	81000	115700	114357.72	18.57	4339	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13264	-49.80	0.99	12	0.22	-2279.00	114314.00	134300	20230508	-15.49	93000	20231020	22.04	127800	-11.19	20240103	107600	5.48	20240131	134300	-15.49	20230508	93000	22.04	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
133	20240503	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-1900	5	-1.64	2533334900	22138	143.08	115700	115900	113000	150400	81000	115700	114433.77	18.57	3977	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13299	-49.93	1.00	12	0.19	-2279.00	114314.00	134300	20230508	-15.26	93000	20231020	22.37	127800	-10.95	20240103	107600	5.76	20240131	134300	-15.26	20230508	93000	22.37	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
134	20240503	120205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-2200	5	-1.90	2070411500	18058	116.71	115700	115900	113500	150400	81000	115700	114653.42	18.57	3116	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13264	-49.80	0.99	12	0.15	-2279.00	114314.00	134300	20230508	-15.49	93000	20231020	22.04	127800	-11.19	20240103	107600	5.48	20240131	134300	-15.49	20230508	93000	22.04	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
135	20240503	110204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-1200	5	-1.04	1378786100	12010	77.62	115700	115900	113800	150400	81000	115700	114803.17	18.57	2780	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13381	-50.24	1.00	12	0.10	-2279.00	114314.00	134300	20230508	-14.74	93000	20231020	23.12	127800	-10.41	20240103	107600	6.41	20240131	134300	-14.74	20230508	93000	23.12	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
136	20240503	100204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-1300	5	-1.12	883523100	7701	49.77	115700	115900	113800	150400	81000	115700	114728.36	18.57	1923	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13369	-50.20	1.00	12	0.07	-2279.00	114314.00	134300	20230508	-14.82	93000	20231020	23.01	127800	-10.49	20240103	107600	6.32	20240131	134300	-14.82	20230508	93000	23.01	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
137	20240503	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-1700	5	-1.47	93035100	810	5.24	115700	115700	113800	150400	81000	115700	114858.15	18.57	-242	118033	116866	115333	114166	112633	117450	114750	584	34700	5000	85610	100	1	11686538	13323	-50.02	1.00	12	0.01	-2279.00	114314.00	134300	20230508	-15.12	93000	20231020	22.58	127800	-10.80	20240103	107600	5.95	20240131	134300	-15.12	20230508	93000	22.58	20231020	0.84	N	006280	5000	584 억	2170005	N	N	14	N	N
138	20240502	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1400	2	1.22	1784929400	15426	110.61	113800	116500	113800	148500	80100	114300	115709.15	18.58	-1701	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13521	-50.77	1.01	12	0.13	-2279.00	114314.00	134300	20230508	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	134300	-13.85	20230508	93000	24.41	20231020	0.85	N	006280	5000	584 억	2171010	N	N	14	N	N
139	20240502	150204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1400	2	1.22	1620234500	14003	100.41	113800	116500	113800	148500	80100	114300	115706.24	18.58	-1846	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13521	-50.77	1.01	12	0.12	-2279.00	114314.00	134300	20230508	-13.85	93000	20231020	24.41	127800	-9.47	20240103	107600	7.53	20240131	134300	-13.85	20230508	93000	24.41	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
140	20240502	140203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	1700	2	1.49	1435863400	12412	89.00	113800	116500	113800	148500	80100	114300	115683.48	18.58	-1380	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13556	-50.90	1.01	12	0.11	-2279.00	114314.00	134300	20230508	-13.63	93000	20231020	24.73	127800	-9.23	20240103	107600	7.81	20240131	134300	-13.63	20230508	93000	24.73	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
141	20240502	130203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	1200	2	1.05	1173721100	10147	72.76	113800	116500	113800	148500	80100	114300	115671.74	18.58	-1235	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13498	-50.68	1.01	12	0.09	-2279.00	114314.00	134300	20230508	-14.00	93000	20231020	24.19	127800	-9.62	20240103	107600	7.34	20240131	134300	-14.00	20230508	93000	24.19	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
142	20240502	120203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	1000	2	0.87	1077859000	9316	66.80	113800	116500	113800	148500	80100	114300	115699.76	18.58	-1291	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13475	-50.59	1.01	12	0.08	-2279.00	114314.00	134300	20230508	-14.15	93000	20231020	23.98	127800	-9.78	20240103	107600	7.16	20240131	134300	-14.15	20230508	93000	23.98	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
143	20240502	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	900	2	0.79	975257200	8427	60.43	113800	116500	113800	148500	80100	114300	115730.06	18.58	-1266	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13463	-50.55	1.01	12	0.07	-2279.00	114314.00	134300	20230508	-14.22	93000	20231020	23.87	127800	-9.86	20240103	107600	7.06	20240131	134300	-14.22	20230508	93000	23.87	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
144	20240502	100203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	1100	2	0.96	821141200	7094	50.87	113800	116500	113800	148500	80100	114300	115751.51	18.58	-832	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13486	-50.64	1.01	12	0.06	-2279.00	114314.00	134300	20230508	-14.07	93000	20231020	24.09	127800	-9.70	20240103	107600	7.25	20240131	134300	-14.07	20230508	93000	24.09	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N
145	20240502	090203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	0	3	0.00	24136200	212	1.52	113800	114300	113800	148500	80100	114300	113850.00	18.58	-55	115966	115132	114566	113732	113166	114850	113450	584	34200	5000	84580	100	1	11686538	13358	-50.15	1.00	12	0.00	-2279.00	114314.00	134300	20230508	-14.89	93000	20231020	22.90	127800	-10.56	20240103	107600	6.23	20240131	134300	-14.89	20230508	93000	22.90	20231020	0.85	N	006280	5000	584 억	2171010	N	N	44	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History