KissMeData/002210/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	5030	-20	5	-0.40	126604155	25315	20.68	5040	5040	4975	6560	3540	5050	5001.15	3.86	-1097	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	10	1	26100970	1313	-63.67	2.64	12	0.10	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
3	20240531	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	4995	-55	5	-1.09	81311815	16294	13.31	5040	5040	4975	6560	3540	5050	4990.29	3.86	-557	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1304	-63.23	2.62	12	0.06	-79.00	1904.00	7990	20230922	-37.48	4905	20240530	1.83	6280	-20.46	20240115	4905	1.83	20240530	7990	-37.48	20230922	4905	1.83	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
4	20240531	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	4990	-60	5	-1.19	74084710	14846	12.13	5040	5040	4975	6560	3540	5050	4990.21	3.86	-423	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1302	-63.16	2.62	12	0.06	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
5	20240531	130131	57	100.00	KOSPI		의약품	N	N	N	N	N	4990	-60	5	-1.19	66114015	13249	10.82	5040	5040	4975	6560	3540	5050	4990.11	3.86	-373	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1302	-63.16	2.62	12	0.05	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
6	20240531	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	4980	-70	5	-1.39	47424430	9500	7.76	5040	5040	4975	6560	3540	5050	4992.05	3.86	-184	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1300	-63.04	2.62	12	0.04	-79.00	1904.00	7990	20230922	-37.67	4905	20240530	1.53	6280	-20.70	20240115	4905	1.53	20240530	7990	-37.67	20230922	4905	1.53	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
7	20240531	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	4980	-70	5	-1.39	43457700	8704	7.11	5040	5040	4980	6560	3540	5050	4992.84	3.86	-107	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1300	-63.04	2.62	12	0.03	-79.00	1904.00	7990	20230922	-37.67	4905	20240530	1.53	6280	-20.70	20240115	4905	1.53	20240530	7990	-37.67	20230922	4905	1.53	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
8	20240531	100131	57	100.00	KOSPI		의약품	N	N	N	N	N	4990	-60	5	-1.19	23394800	4679	3.82	5040	5040	4985	6560	3540	5050	4999.96	3.86	336	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	5	1	26100970	1302	-63.16	2.62	12	0.02	-79.00	1904.00	7990	20230922	-37.55	4905	20240530	1.73	6280	-20.54	20240115	4905	1.73	20240530	7990	-37.55	20230922	4905	1.73	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
9	20240531	090131	57	100.00	KOSPI		의약품	N	N	N	N	N	5040	-10	5	-0.20	524140	104	0.08	5040	5040	5030	6560	3540	5050	5039.81	3.86	-14	5160	5105	5005	4950	4850	5132	4977	261	1510	1000	3730	10	1	26100970	1315	-63.80	2.65	12	0.00	-79.00	1904.00	7990	20230922	-36.92	4905	20240530	2.75	6280	-19.75	20240115	4905	2.75	20240530	7990	-36.92	20230922	4905	2.75	20240530	0.51	N	002210	1000	261 억	1007814	N	N	0	N	N
10	20240530	160130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5050	-10	5	-0.20	605918395	122139	257.50	5010	5060	4905	6570	3550	5060	4960.84	3.83	-5379	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	10	1	26100970	1318	-63.92	2.65	12	0.47	-79.00	1904.00	7990	20230922	-36.80	4905	20240530	2.96	6280	-19.59	20240115	4905	2.96	20240530	7990	-36.80	20230922	4905	2.96	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
11	20240530	150131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5010	-50	5	-0.99	527695795	106592	224.73	5010	5060	4905	6570	3550	5060	4950.61	3.83	-1295	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	10	1	26100970	1308	-63.42	2.63	12	0.41	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
12	20240530	140131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5010	-50	5	-0.99	515987065	104250	219.79	5010	5060	4905	6570	3550	5060	4949.52	3.83	-1163	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	10	1	26100970	1308	-63.42	2.63	12	0.40	-79.00	1904.00	7990	20230922	-37.30	4905	20240530	2.14	6280	-20.22	20240115	4905	2.14	20240530	7990	-37.30	20230922	4905	2.14	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
13	20240530	130131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5030	-30	5	-0.59	501982305	101459	213.90	5010	5060	4905	6570	3550	5060	4947.64	3.83	477	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	10	1	26100970	1313	-63.67	2.64	12	0.39	-79.00	1904.00	7990	20230922	-37.05	4905	20240530	2.55	6280	-19.90	20240115	4905	2.55	20240530	7990	-37.05	20230922	4905	2.55	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
14	20240530	120131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4935	-125	5	-2.47	352773305	71479	150.70	5010	5060	4905	6570	3550	5060	4935.34	3.83	5362	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	5	1	26100970	1288	-62.47	2.59	12	0.27	-79.00	1904.00	7990	20230922	-38.24	4905	20240530	0.61	6280	-21.42	20240115	4905	0.61	20240530	7990	-38.24	20230922	4905	0.61	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
15	20240530	110131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4915	-145	5	-2.87	298985180	60589	127.74	5010	5060	4905	6570	3550	5060	4934.64	3.83	12135	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	5	1	26100970	1283	-62.22	2.58	12	0.23	-79.00	1904.00	7990	20230922	-38.49	4905	20240530	0.20	6280	-21.74	20240115	4905	0.20	20240530	7990	-38.49	20230922	4905	0.20	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
16	20240530	100130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	4920	-140	5	-2.77	231705565	46934	98.95	5010	5060	4905	6570	3550	5060	4936.84	3.83	13798	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	5	1	26100970	1284	-62.28	2.58	12	0.18	-79.00	1904.00	7990	20230922	-38.42	4905	20240530	0.31	6280	-21.66	20240115	4905	0.31	20240530	7990	-38.42	20230922	4905	0.31	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
17	20240530	090131	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5060	0	3	0.00	391320	78	0.16	5010	5060	5010	6570	3550	5060	5016.92	3.83	0	5153	5106	5063	5016	4973	5085	4995	261	1510	1000	3740	10	1	26100970	1321	-64.05	2.66	12	0.00	-79.00	1904.00	7990	20230922	-36.67	5010	20240530	1.00	6280	-19.43	20240115	5010	1.00	20240530	7990	-36.67	20230922	5010	1.00	20240530	0.50	N	002210	1000	261 억	1000957	N	N	0	N	N
18	20240529	160130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5060	-40	5	-0.78	239207280	47405	129.64	5090	5110	5020	6630	3570	5100	5046.03	3.86	-6478	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1321	-64.05	2.66	12	0.18	-79.00	1904.00	7990	20230922	-36.67	5020	20240529	0.80	6280	-19.43	20240115	5020	0.80	20240529	7990	-36.67	20230922	5020	0.80	20240529	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
19	20240529	150130	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	5030	-70	5	-1.37	189316140	37514	102.59	5090	5110	5020	6630	3570	5100	5046.55	3.86	-5458	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1313	-63.67	2.64	12	0.14	-79.00	1904.00	7990	20230922	-37.05	5020	20240529	0.20	6280	-19.90	20240115	5020	0.20	20240529	7990	-37.05	20230922	5020	0.20	20240529	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
20	20240529	140131	57	100.00	KOSPI		의약품	N	N	N	N	N	5050	-50	5	-0.98	158305680	31348	85.73	5090	5110	5030	6630	3570	5100	5049.95	3.86	-5269	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1318	-63.92	2.65	12	0.12	-79.00	1904.00	7990	20230922	-36.80	5020	20240419	0.60	6280	-19.59	20240115	5020	0.60	20240419	7990	-36.80	20230922	5020	0.60	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
21	20240529	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5050	-50	5	-0.98	96078220	19003	51.97	5090	5110	5040	6630	3570	5100	5055.95	3.86	-4768	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1318	-63.92	2.65	12	0.07	-79.00	1904.00	7990	20230922	-36.80	5020	20240419	0.60	6280	-19.59	20240115	5020	0.60	20240419	7990	-36.80	20230922	5020	0.60	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
22	20240529	120131	57	100.00	KOSPI		의약품	N	N	N	N	N	5050	-50	5	-0.98	65594120	12959	35.44	5090	5110	5040	6630	3570	5100	5061.67	3.86	-2133	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1318	-63.92	2.65	12	0.05	-79.00	1904.00	7990	20230922	-36.80	5020	20240419	0.60	6280	-19.59	20240115	5020	0.60	20240419	7990	-36.80	20230922	5020	0.60	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
23	20240529	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	5070	-30	5	-0.59	40064880	7907	21.62	5090	5110	5060	6630	3570	5100	5067.01	3.86	-995	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1323	-64.18	2.66	12	0.03	-79.00	1904.00	7990	20230922	-36.55	5020	20240419	1.00	6280	-19.27	20240115	5020	1.00	20240419	7990	-36.55	20230922	5020	1.00	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
24	20240529	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5070	-30	5	-0.59	27939700	5511	15.07	5090	5110	5060	6630	3570	5100	5069.81	3.86	-709	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1323	-64.18	2.66	12	0.02	-79.00	1904.00	7990	20230922	-36.55	5020	20240419	1.00	6280	-19.27	20240115	5020	1.00	20240419	7990	-36.55	20230922	5020	1.00	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
25	20240529	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-10	5	-0.20	137430	27	0.07	5090	5090	5090	6630	3570	5100	5090.00	3.86	-1	5173	5136	5103	5066	5033	5135	5065	261	1530	1000	3770	10	1	26100970	1329	-64.43	2.67	12	0.00	-79.00	1904.00	7990	20230922	-36.30	5020	20240419	1.39	6280	-18.95	20240115	5020	1.39	20240419	7990	-36.30	20230922	5020	1.39	20240419	0.50	N	002210	1000	261 억	1007354	N	N	0	N	N
26	20240528	160130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	184432710	36203	78.29	5100	5140	5070	6690	3610	5150	5094.40	3.86	-1301	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.14	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
27	20240528	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	146372650	28741	62.15	5100	5140	5070	6690	3610	5150	5092.82	3.86	-764	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.11	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
28	20240528	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-60	5	-1.17	130602280	25643	55.45	5100	5140	5070	6690	3610	5150	5093.10	3.86	-191	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1329	-64.43	2.67	12	0.10	-79.00	1904.00	7990	20230922	-36.30	5020	20240419	1.39	6280	-18.95	20240115	5020	1.39	20240419	7990	-36.30	20230922	5020	1.39	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
29	20240528	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	109329860	21464	46.41	5100	5140	5070	6690	3610	5150	5093.64	3.86	249	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.08	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
30	20240528	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-60	5	-1.17	104655370	20546	44.43	5100	5140	5070	6690	3610	5150	5093.71	3.86	300	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1329	-64.43	2.67	12	0.08	-79.00	1904.00	7990	20230922	-36.30	5020	20240419	1.39	6280	-18.95	20240115	5020	1.39	20240419	7990	-36.30	20230922	5020	1.39	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
31	20240528	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-60	5	-1.17	97456680	19133	41.37	5100	5140	5070	6690	3610	5150	5093.64	3.86	359	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1329	-64.43	2.67	12	0.07	-79.00	1904.00	7990	20230922	-36.30	5020	20240419	1.39	6280	-18.95	20240115	5020	1.39	20240419	7990	-36.30	20230922	5020	1.39	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
32	20240528	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	93122770	18282	39.53	5100	5140	5070	6690	3610	5150	5093.69	3.86	373	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.07	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
33	20240528	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	26346600	5166	11.17	5100	5100	5100	6690	3610	5150	5100.00	3.86	0	5203	5176	5133	5106	5063	5190	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.02	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.51	N	002210	1000	261 억	1008672	N	N	0	N	N
34	20240527	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	0	3	0.00	236374770	46240	115.75	5120	5160	5090	6690	3610	5150	5111.82	3.94	-18421	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1344	-65.19	2.70	12	0.18	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
35	20240527	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-30	5	-0.58	193921520	37983	95.08	5120	5160	5090	6690	3610	5150	5105.48	3.94	-17952	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1336	-64.81	2.69	12	0.15	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
36	20240527	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	5090	-60	5	-1.17	182636210	35774	89.55	5120	5160	5090	6690	3610	5150	5105.28	3.94	-17570	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1329	-64.43	2.67	12	0.14	-79.00	1904.00	7990	20230922	-36.30	5020	20240419	1.39	6280	-18.95	20240115	5020	1.39	20240419	7990	-36.30	20230922	5020	1.39	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
37	20240527	130130	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-50	5	-0.97	172389190	33763	84.52	5120	5160	5090	6690	3610	5150	5105.86	3.94	-17406	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1331	-64.56	2.68	12	0.13	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
38	20240527	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-40	5	-0.78	161480010	31624	79.16	5120	5160	5090	6690	3610	5150	5106.25	3.94	-17243	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1334	-64.68	2.68	12	0.12	-79.00	1904.00	7990	20230922	-36.05	5020	20240419	1.79	6280	-18.63	20240115	5020	1.79	20240419	7990	-36.05	20230922	5020	1.79	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
39	20240527	110130	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-30	5	-0.58	136532000	26731	66.91	5120	5160	5090	6690	3610	5150	5107.63	3.94	-12386	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1336	-64.81	2.69	12	0.10	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
40	20240527	100130	57	100.00	KOSPI		의약품	N	N	N	N	N	5110	-40	5	-0.78	54781150	10713	26.82	5120	5160	5090	6690	3610	5150	5113.52	3.94	-3670	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1334	-64.68	2.68	12	0.04	-79.00	1904.00	7990	20230922	-36.05	5020	20240419	1.79	6280	-18.63	20240115	5020	1.79	20240419	7990	-36.05	20230922	5020	1.79	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
41	20240527	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	0	3	0.00	246060	48	0.12	5120	5150	5120	6690	3610	5150	5126.25	3.94	-2	5190	5170	5130	5110	5070	5180	5120	261	1540	1000	3810	10	1	26100970	1344	-65.19	2.70	12	0.00	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.52	N	002210	1000	261 억	1027093	N	N	0	N	N
42	20240524	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	10	2	0.19	204350140	39945	104.32	5140	5150	5090	6680	3600	5140	5115.79	3.96	-5979	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1344	-65.19	2.70	12	0.15	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
43	20240524	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-40	5	-0.78	168134470	32897	85.92	5140	5150	5090	6680	3600	5140	5110.94	3.96	-3709	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1331	-64.56	2.68	12	0.13	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
44	20240524	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-40	5	-0.78	135663350	26534	69.30	5140	5150	5100	6680	3600	5140	5112.81	3.96	-3043	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1331	-64.56	2.68	12	0.10	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
45	20240524	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-20	5	-0.39	108202160	21160	55.26	5140	5150	5100	6680	3600	5140	5113.52	3.96	-2615	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1336	-64.81	2.69	12	0.08	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
46	20240524	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-40	5	-0.78	88515400	17307	45.20	5140	5150	5100	6680	3600	5140	5114.43	3.96	-1485	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1331	-64.56	2.68	12	0.07	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
47	20240524	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5100	-40	5	-0.78	74985710	14659	38.29	5140	5150	5100	6680	3600	5140	5115.34	3.96	-1487	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1331	-64.56	2.68	12	0.06	-79.00	1904.00	7990	20230922	-36.17	5020	20240419	1.59	6280	-18.79	20240115	5020	1.59	20240419	7990	-36.17	20230922	5020	1.59	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
48	20240524	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	0	3	0.00	22554710	4400	11.49	5140	5150	5100	6680	3600	5140	5126.07	3.96	12	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1342	-65.06	2.70	12	0.02	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
49	20240524	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-10	5	-0.19	703820	137	0.36	5140	5140	5130	6680	3600	5140	5137.37	3.96	-51	5186	5162	5136	5112	5086	5175	5125	261	1540	1000	3800	10	1	26100970	1339	-64.94	2.69	12	0.00	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.52	N	002210	1000	261 억	1032996	N	N	0	N	N
50	20240523	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-10	5	-0.19	195959140	38228	120.84	5120	5160	5110	6690	3610	5150	5126.06	3.99	-9610	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1342	-65.06	2.70	12	0.15	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
51	20240523	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-10	5	-0.19	174602600	34072	107.70	5120	5160	5110	6690	3610	5150	5124.52	3.99	-8974	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1342	-65.06	2.70	12	0.13	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
52	20240523	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-10	5	-0.19	144552090	28213	89.18	5120	5160	5110	6690	3610	5150	5123.60	3.99	-6947	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1342	-65.06	2.70	12	0.11	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
53	20240523	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-30	5	-0.58	130301780	25432	80.39	5120	5160	5110	6690	3610	5150	5123.54	3.99	-6365	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1336	-64.81	2.69	12	0.10	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
54	20240523	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-20	5	-0.39	91189600	17793	56.24	5120	5160	5110	6690	3610	5150	5125.03	3.99	-5283	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1339	-64.94	2.69	12	0.07	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
55	20240523	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-10	5	-0.19	38367130	7487	23.67	5120	5160	5110	6690	3610	5150	5124.50	3.99	-3557	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1342	-65.06	2.70	12	0.03	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
56	20240523	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-30	5	-0.58	25169710	4910	15.52	5120	5160	5120	6690	3610	5150	5126.21	3.99	-3096	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1336	-64.81	2.69	12	0.02	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
57	20240523	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-30	5	-0.58	3236840	632	2.00	5120	5130	5120	6690	3610	5150	5121.58	3.99	-97	5216	5182	5146	5112	5076	5165	5095	261	1540	1000	3810	10	1	26100970	1336	-64.81	2.69	12	0.00	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.52	N	002210	1000	261 억	1042606	N	N	0	N	N
58	20240522	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-20	5	-0.39	158568980	30902	100.55	5160	5180	5110	6720	3620	5170	5131.35	4.02	-7897	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1344	-65.19	2.70	12	0.12	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
59	20240522	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5120	-50	5	-0.97	113790790	22196	72.22	5160	5180	5110	6720	3620	5170	5126.63	4.02	-6122	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1336	-64.81	2.69	12	0.09	-79.00	1904.00	7990	20230922	-35.92	5020	20240419	1.99	6280	-18.47	20240115	5020	1.99	20240419	7990	-35.92	20230922	5020	1.99	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
60	20240522	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-40	5	-0.77	83638980	16306	53.06	5160	5180	5110	6720	3620	5170	5129.34	4.02	-4617	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1339	-64.94	2.69	12	0.06	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
61	20240522	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-40	5	-0.77	61629080	12015	39.09	5160	5180	5110	6720	3620	5170	5129.34	4.02	-3428	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1339	-64.94	2.69	12	0.05	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
62	20240522	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-30	5	-0.58	41786680	8144	26.50	5160	5180	5110	6720	3620	5170	5130.98	4.02	-1944	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1342	-65.06	2.70	12	0.03	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
63	20240522	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-30	5	-0.58	35306800	6882	22.39	5160	5180	5110	6720	3620	5170	5130.31	4.02	-1467	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1342	-65.06	2.70	12	0.03	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
64	20240522	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-30	5	-0.58	31253480	6093	19.83	5160	5180	5110	6720	3620	5170	5129.41	4.02	-1092	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1342	-65.06	2.70	12	0.02	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
65	20240522	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	0	3	0.00	650480	126	0.41	5160	5170	5150	6720	3620	5170	5162.54	4.02	-93	5203	5186	5153	5136	5103	5195	5145	261	1550	1000	3820	10	1	26100970	1349	-65.44	2.72	12	0.00	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.51	N	002210	1000	261 억	1050554	N	N	5	N	N
66	20240521	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-10	5	-0.19	158140450	30733	104.74	5170	5170	5120	6730	3630	5180	5145.53	4.03	-2263	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1349	-65.44	2.72	12	0.12	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.51	N	002210	1000	261 억	1052462	N	N	5	N	N
67	20240521	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5130	-50	5	-0.97	93153840	18125	61.77	5170	5170	5130	6730	3630	5180	5139.52	4.03	-1496	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1339	-64.94	2.69	12	0.07	-79.00	1904.00	7990	20230922	-35.79	5020	20240419	2.19	6280	-18.31	20240115	5020	2.19	20240419	7990	-35.79	20230922	5020	2.19	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
68	20240521	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-30	5	-0.58	50095440	9734	33.17	5170	5170	5130	6730	3630	5180	5146.44	4.03	-471	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1344	-65.19	2.70	12	0.04	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
69	20240521	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-40	5	-0.77	49056880	9532	32.49	5170	5170	5140	6730	3630	5180	5146.55	4.03	-478	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1342	-65.06	2.70	12	0.04	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
70	20240521	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-30	5	-0.58	35568380	6910	23.55	5170	5170	5140	6730	3630	5180	5147.38	4.03	-351	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1344	-65.19	2.70	12	0.03	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
71	20240521	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-30	5	-0.58	34991580	6798	23.17	5170	5170	5140	6730	3630	5180	5147.33	4.03	-351	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1344	-65.19	2.70	12	0.03	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
72	20240521	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-10	5	-0.19	7784590	1512	5.15	5170	5170	5140	6730	3630	5180	5148.54	4.03	-177	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1349	-65.44	2.72	12	0.01	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
73	20240521	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5140	-40	5	-0.77	1446680	281	0.96	5170	5170	5140	6730	3630	5180	5148.33	4.03	-176	5240	5210	5170	5140	5100	5215	5145	261	1550	1000	3830	10	1	26100970	1342	-65.06	2.70	12	0.00	-79.00	1904.00	7990	20230922	-35.67	5020	20240419	2.39	6280	-18.15	20240115	5020	2.39	20240419	7990	-35.67	20230922	5020	2.39	20240419	0.51	N	002210	1000	261 억	1052462	N	N	9	N	N
74	20240517	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-20	5	-0.38	201252200	38983	160.06	5230	5230	5130	6770	3650	5210	5162.56	4.09	-6766	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1355	-65.70	2.73	12	0.15	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1066817	N	N	1	N	N
75	20240517	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-60	5	-1.15	143291050	27788	114.09	5230	5230	5130	6770	3650	5210	5156.58	4.09	-2731	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1344	-65.19	2.70	12	0.11	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
76	20240517	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5150	-60	5	-1.15	93766780	18164	74.58	5230	5230	5140	6770	3650	5210	5162.23	4.09	-1734	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1344	-65.19	2.70	12	0.07	-79.00	1904.00	7990	20230922	-35.54	5020	20240419	2.59	6280	-17.99	20240115	5020	2.59	20240419	7990	-35.54	20230922	5020	2.59	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
77	20240517	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-40	5	-0.77	23323220	4502	18.48	5230	5230	5170	6770	3650	5210	5180.64	4.09	-163	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1349	-65.44	2.72	12	0.02	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
78	20240517	120125	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-10	5	-0.19	15282190	2950	12.11	5230	5230	5170	6770	3650	5210	5180.40	4.09	169	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1357	-65.82	2.73	12	0.01	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
79	20240517	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-30	5	-0.58	14851650	2867	11.77	5230	5230	5170	6770	3650	5210	5180.21	4.09	208	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1352	-65.57	2.72	12	0.01	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
80	20240517	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-10	5	-0.19	7724580	1491	6.12	5230	5230	5170	6770	3650	5210	5180.80	4.09	368	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1357	-65.82	2.73	12	0.01	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
81	20240517	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	0	3	0.00	271940	52	0.21	5230	5230	5210	6770	3650	5210	5229.62	4.09	-11	5250	5230	5200	5180	5150	5240	5190	261	1560	1000	3850	10	1	26100970	1360	-65.95	2.74	12	0.00	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1066817	N	N	13	N	N
82	20240516	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	107926630	20765	90.36	5180	5220	5170	6740	3640	5190	5197.53	4.09	130	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.08	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1066686	N	N	13	N	N
83	20240516	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	87626640	16867	73.40	5180	5220	5170	6740	3640	5190	5195.15	4.09	395	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.06	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
84	20240516	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-10	5	-0.19	65245640	12554	54.63	5180	5220	5170	6740	3640	5190	5197.20	4.09	502	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1352	-65.57	2.72	12	0.05	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
85	20240516	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	52271980	10054	43.75	5180	5220	5170	6740	3640	5190	5199.12	4.09	458	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.04	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
86	20240516	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	43329270	8334	36.26	5180	5220	5170	6740	3640	5190	5199.10	4.09	551	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.03	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
87	20240516	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	30	2	0.58	35011150	6736	29.31	5180	5220	5170	6740	3640	5190	5197.62	4.09	647	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1362	-66.08	2.74	12	0.03	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
88	20240516	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	10	2	0.19	22842970	4398	19.14	5180	5210	5170	6740	3640	5190	5193.94	4.09	1038	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1357	-65.82	2.73	12	0.02	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
89	20240516	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	10	2	0.19	2125640	410	1.78	5180	5200	5180	6740	3640	5190	5184.49	4.09	94	5203	5196	5183	5176	5163	5200	5180	261	1550	1000	3840	10	1	26100970	1357	-65.82	2.73	12	0.00	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.53	N	002210	1000	261 억	1066686	N	N	11	N	N
90	20240514	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	118779170	22923	83.28	5190	5190	5170	6740	3640	5190	5181.59	4.08	806	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.09	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1065863	N	N	11	N	N
91	20240514	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	94230590	18192	66.09	5190	5190	5170	6740	3640	5190	5179.78	4.08	550	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.07	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
92	20240514	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	61697940	11910	43.27	5190	5190	5170	6740	3640	5190	5180.35	4.08	646	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.05	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
93	20240514	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-10	5	-0.19	58131330	11222	40.77	5190	5190	5170	6740	3640	5190	5180.12	4.08	672	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1352	-65.57	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
94	20240514	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-10	5	-0.19	52075700	10053	36.52	5190	5190	5170	6740	3640	5190	5180.12	4.08	723	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1352	-65.57	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
95	20240514	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-10	5	-0.19	50688070	9785	35.55	5190	5190	5170	6740	3640	5190	5180.18	4.08	726	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1352	-65.57	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
96	20240514	100125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	30537160	5896	21.42	5190	5190	5170	6740	3640	5190	5179.30	4.08	870	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.02	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
97	20240514	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	11345340	2186	7.94	5190	5190	5190	6740	3640	5190	5190.00	4.08	105	5236	5212	5186	5162	5136	5200	5150	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.01	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1065863	N	N	4	N	N
98	20240513	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	142444130	27524	91.66	5210	5210	5160	6740	3640	5190	5175.26	4.10	-4934	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.11	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1070797	N	N	4	N	N
99	20240513	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-20	5	-0.39	103927290	20100	66.94	5210	5210	5160	6740	3640	5190	5170.51	4.10	-3987	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1349	-65.44	2.72	12	0.08	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
100	20240513	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-20	5	-0.39	74531830	14409	47.98	5210	5210	5160	6740	3640	5190	5172.59	4.10	-3347	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1349	-65.44	2.72	12	0.06	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
101	20240513	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-20	5	-0.39	58728960	11349	37.79	5210	5210	5160	6740	3640	5190	5174.81	4.10	-3129	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1349	-65.44	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
102	20240513	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	5170	-20	5	-0.39	40289290	7782	25.91	5210	5210	5160	6740	3640	5190	5177.24	4.10	-1557	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1349	-65.44	2.72	12	0.03	-79.00	1904.00	7990	20230922	-35.29	5020	20240419	2.99	6280	-17.68	20240115	5020	2.99	20240419	7990	-35.29	20230922	5020	2.99	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
103	20240513	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	25870350	4996	16.64	5210	5210	5160	6740	3640	5190	5178.21	4.10	-1213	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.02	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
104	20240513	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-10	5	-0.19	14463760	2793	9.30	5210	5210	5160	6740	3640	5190	5178.58	4.10	-64	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1352	-65.57	2.72	12	0.01	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
105	20240513	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	1042000	200	0.67	5210	5210	5210	6740	3640	5190	5210.00	4.10	-30	5283	5236	5203	5156	5123	5220	5140	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.00	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.54	N	002210	1000	261 억	1070797	N	N	0	N	N
106	20240510	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-40	5	-0.76	155937460	30025	115.20	5250	5250	5170	6790	3670	5230	5193.59	4.13	-6016	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.12	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
107	20240510	150125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-20	5	-0.38	116810870	22495	86.31	5250	5250	5170	6790	3670	5230	5192.75	4.13	-4724	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.09	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
108	20240510	140125	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-50	5	-0.96	97411560	18759	71.97	5250	5250	5180	6790	3670	5230	5192.79	4.13	-4099	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1352	-65.57	2.72	12	0.07	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
109	20240510	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-40	5	-0.76	66200320	12738	48.87	5250	5250	5180	6790	3670	5230	5197.07	4.13	-3656	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.05	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
110	20240510	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5180	-50	5	-0.96	55392370	10654	40.88	5250	5250	5180	6790	3670	5230	5199.21	4.13	-3368	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1352	-65.57	2.72	12	0.04	-79.00	1904.00	7990	20230922	-35.17	5020	20240419	3.19	6280	-17.52	20240115	5020	3.19	20240419	7990	-35.17	20230922	5020	3.19	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
111	20240510	110123	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-30	5	-0.57	47348840	9104	34.93	5250	5250	5180	6790	3670	5230	5200.88	4.13	-2076	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1357	-65.82	2.73	12	0.03	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
112	20240510	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-30	5	-0.57	23110820	4438	17.03	5250	5250	5200	6790	3670	5230	5207.49	4.13	-141	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1357	-65.82	2.73	12	0.02	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
113	20240510	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	20	2	0.38	105000	20	0.08	5250	5250	5250	6790	3670	5230	5250.00	4.13	-3	5283	5256	5223	5196	5163	5240	5180	261	1560	1000	3870	10	1	26100970	1370	-66.46	2.76	12	0.00	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.54	N	002210	1000	261 억	1076794	N	N	0	N	N
114	20240509	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-10	5	-0.19	135442990	25974	96.77	5240	5250	5190	6810	3670	5240	5214.55	4.16	-8410	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1365	-66.20	2.75	12	0.10	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
115	20240509	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-20	5	-0.38	98945250	18990	70.75	5240	5250	5190	6810	3670	5240	5210.39	4.16	-6727	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1362	-66.08	2.74	12	0.07	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
116	20240509	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	-50	5	-0.95	88229150	16933	63.08	5240	5250	5190	6810	3670	5240	5210.49	4.16	-6251	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1355	-65.70	2.73	12	0.06	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
117	20240509	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-30	5	-0.57	81280630	15598	58.11	5240	5250	5190	6810	3670	5240	5210.96	4.16	-6038	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.06	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
118	20240509	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	-40	5	-0.76	75107660	14413	53.70	5240	5250	5190	6810	3670	5240	5211.11	4.16	-5398	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1357	-65.82	2.73	12	0.06	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
119	20240509	110123	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-30	5	-0.57	63494430	12178	45.37	5240	5250	5200	6810	3670	5240	5213.86	4.16	-5058	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1360	-65.95	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
120	20240509	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-20	5	-0.38	55626260	10665	39.73	5240	5250	5200	6810	3670	5240	5215.78	4.16	-5365	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1362	-66.08	2.74	12	0.04	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
121	20240509	090124	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	10	2	0.19	277730	53	0.20	5240	5250	5240	6810	3670	5240	5240.19	4.16	-7	5293	5266	5223	5196	5153	5280	5210	261	1570	1000	3870	10	1	26100970	1370	-66.46	2.76	12	0.00	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.53	N	002210	1000	261 억	1085221	N	N	0	N	N
122	20240508	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	-10	5	-0.19	139885470	26841	37.99	5180	5250	5180	6820	3680	5250	5211.63	4.17	-2061	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1368	-66.33	2.75	12	0.10	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
123	20240508	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-40	5	-0.76	115964140	22267	31.52	5180	5250	5180	6820	3680	5250	5207.89	4.17	-295	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1360	-65.95	2.74	12	0.09	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
124	20240508	140123	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	-30	5	-0.57	112655190	21633	30.62	5180	5250	5180	6820	3680	5250	5207.56	4.17	-302	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1362	-66.08	2.74	12	0.08	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
125	20240508	130123	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-40	5	-0.76	105544910	20270	28.69	5180	5250	5180	6820	3680	5250	5206.95	4.17	86	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1360	-65.95	2.74	12	0.08	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
126	20240508	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-40	5	-0.76	78497640	15066	21.32	5180	5250	5180	6820	3680	5250	5210.25	4.17	566	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1360	-65.95	2.74	12	0.06	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
127	20240508	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-20	5	-0.38	59982430	11518	16.30	5180	5250	5180	6820	3680	5250	5207.71	4.17	1589	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1365	-66.20	2.75	12	0.04	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
128	20240508	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-20	5	-0.38	38323790	7369	10.43	5180	5250	5180	6820	3680	5250	5200.68	4.17	1915	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1365	-66.20	2.75	12	0.03	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
129	20240508	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	-20	5	-0.38	13204070	2549	3.61	5180	5230	5180	6820	3680	5250	5180.10	4.17	-181	5330	5290	5220	5180	5110	5310	5200	261	1570	1000	3880	10	1	26100970	1365	-66.20	2.75	12	0.01	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.53	N	002210	1000	261 억	1087287	N	N	1	N	N
130	20240503	160125	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	20	2	0.38	129116530	24642	31.32	5200	5260	5180	6780	3660	5220	5239.69	4.15	1515	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1368	-66.33	2.75	12	0.09	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
131	20240503	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	20	2	0.38	101361240	19344	24.59	5200	5260	5180	6780	3660	5220	5239.93	4.15	1142	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1368	-66.33	2.75	12	0.07	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
132	20240503	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	20	2	0.38	84921480	16207	20.60	5200	5260	5180	6780	3660	5220	5239.80	4.15	791	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1368	-66.33	2.75	12	0.06	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
133	20240503	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	30	2	0.57	77716040	14834	18.85	5200	5260	5180	6780	3660	5220	5239.05	4.15	734	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1370	-66.46	2.76	12	0.06	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
134	20240503	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	10	2	0.19	71240450	13599	17.28	5200	5260	5180	6780	3660	5220	5238.65	4.15	693	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1365	-66.20	2.75	12	0.05	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
135	20240503	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	0	3	0.00	63083720	12041	15.30	5200	5260	5180	6780	3660	5220	5239.08	4.15	384	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1362	-66.08	2.74	12	0.05	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
136	20240503	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5250	30	2	0.57	46166450	8810	11.20	5200	5260	5180	6780	3660	5220	5240.23	4.15	407	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1370	-66.46	2.76	12	0.03	-79.00	1904.00	7990	20230922	-34.29	5020	20240419	4.58	6280	-16.40	20240115	5020	4.58	20240419	7990	-34.29	20230922	5020	4.58	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
137	20240503	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	-10	5	-0.19	364110	70	0.09	5200	5210	5200	6780	3660	5220	5201.57	4.15	-10	5380	5300	5240	5160	5100	5340	5200	261	1560	1000	3860	10	1	26100970	1360	-65.95	2.74	12	0.00	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.54	N	002210	1000	261 억	1083642	N	N	31	N	N
138	20240502	160124	57	100.00	KOSPI		의약품	N	N	N	N	N	5220	30	2	0.58	402117970	76795	333.02	5190	5320	5180	6740	3640	5190	5236.25	4.16	-1431	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1362	-66.08	2.74	12	0.29	-79.00	1904.00	7990	20230922	-34.67	5020	20240419	3.98	6280	-16.88	20240115	5020	3.98	20240419	7990	-34.67	20230922	5020	3.98	20240419	0.54	N	002210	1000	261 억	1086909	N	N	31	N	N
139	20240502	150124	57	100.00	KOSPI		의약품	N	N	N	N	N	5200	10	2	0.19	375971040	71784	311.29	5190	5320	5180	6740	3640	5190	5237.53	4.16	41	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1357	-65.82	2.73	12	0.28	-79.00	1904.00	7990	20230922	-34.92	5020	20240419	3.59	6280	-17.20	20240115	5020	3.59	20240419	7990	-34.92	20230922	5020	3.59	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
140	20240502	140124	57	100.00	KOSPI		의약품	N	N	N	N	N	5210	20	2	0.39	363858330	69455	301.19	5190	5320	5180	6740	3640	5190	5238.76	4.16	-47	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1360	-65.95	2.74	12	0.27	-79.00	1904.00	7990	20230922	-34.79	5020	20240419	3.78	6280	-17.04	20240115	5020	3.78	20240419	7990	-34.79	20230922	5020	3.78	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
141	20240502	130124	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	40	2	0.77	277339180	52846	229.17	5190	5320	5180	6740	3640	5190	5248.06	4.16	5811	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1365	-66.20	2.75	12	0.20	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
142	20240502	120124	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	50	2	0.96	267348730	50937	220.89	5190	5320	5180	6740	3640	5190	5248.62	4.16	5740	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1368	-66.33	2.75	12	0.20	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
143	20240502	110124	57	100.00	KOSPI		의약품	N	N	N	N	N	5230	40	2	0.77	230047990	43841	190.12	5190	5320	5180	6740	3640	5190	5247.33	4.16	4234	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1365	-66.20	2.75	12	0.17	-79.00	1904.00	7990	20230922	-34.54	5020	20240419	4.18	6280	-16.72	20240115	5020	4.18	20240419	7990	-34.54	20230922	5020	4.18	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
144	20240502	100124	57	100.00	KOSPI		의약품	N	N	N	N	N	5240	50	2	0.96	120310420	22861	99.14	5190	5320	5180	6740	3640	5190	5262.69	4.16	-757	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1368	-66.33	2.75	12	0.09	-79.00	1904.00	7990	20230922	-34.42	5020	20240419	4.38	6280	-16.56	20240115	5020	4.38	20240419	7990	-34.42	20230922	5020	4.38	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N
145	20240502	090123	57	100.00	KOSPI		의약품	N	N	N	N	N	5190	0	3	0.00	877110	169	0.73	5190	5190	5190	6740	3640	5190	5190.00	4.16	-15	5230	5210	5170	5150	5110	5220	5160	261	1550	1000	3840	10	1	26100970	1355	-65.70	2.73	12	0.00	-79.00	1904.00	7990	20230922	-35.04	5020	20240419	3.39	6280	-17.36	20240115	5020	3.39	20240419	7990	-35.04	20230922	5020	3.39	20240419	0.54	N	002210	1000	261 억	1086909	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History