KissMeData/002390/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 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	160134	57	100.00	KOSPI		의약품	N	N	N	N	N	15580	-60	5	-0.38	2726667470	173929	68.15	15460	15920	15450	20300	10950	15640	15677.08	2.33	5130	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2144	-7.45	0.63	12	1.26	-2092.00	24611.00	20300	20240528	-23.25	11480	20231031	35.71	20300	-23.25	20240528	12790	21.81	20240416	20300	-23.25	20240528	11480	35.71	20231031	1.28	N	002390	500	68 억	320981	N	N	2	N	N
3	20240531	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	15610	-30	5	-0.19	2511405040	160119	62.74	15460	15920	15450	20300	10950	15640	15684.62	2.33	3882	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2148	-7.46	0.63	12	1.16	-2092.00	24611.00	20300	20240528	-23.10	11480	20231031	35.98	20300	-23.10	20240528	12790	22.05	20240416	20300	-23.10	20240528	11480	35.98	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
4	20240531	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	15580	-60	5	-0.38	1856403840	118397	46.39	15460	15920	15450	20300	10950	15640	15679.48	2.33	1216	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2144	-7.45	0.63	12	0.86	-2092.00	24611.00	20300	20240528	-23.25	11480	20231031	35.71	20300	-23.25	20240528	12790	21.81	20240416	20300	-23.25	20240528	11480	35.71	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
5	20240531	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	15680	40	2	0.26	1446445740	92170	36.12	15460	15920	15450	20300	10950	15640	15693.24	2.33	-94	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2158	-7.50	0.64	12	0.67	-2092.00	24611.00	20300	20240528	-22.76	11480	20231031	36.59	20300	-22.76	20240528	12790	22.60	20240416	20300	-22.76	20240528	11480	36.59	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
6	20240531	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	15710	70	2	0.45	1277999370	81425	31.91	15460	15920	15450	20300	10950	15640	15695.42	2.33	-168	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2162	-7.51	0.64	12	0.59	-2092.00	24611.00	20300	20240528	-22.61	11480	20231031	36.85	20300	-22.61	20240528	12790	22.83	20240416	20300	-22.61	20240528	11480	36.85	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
7	20240531	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	15610	-30	5	-0.19	1130251400	71981	28.21	15460	15920	15450	20300	10950	15640	15702.08	2.33	286	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2148	-7.46	0.63	12	0.52	-2092.00	24611.00	20300	20240528	-23.10	11480	20231031	35.98	20300	-23.10	20240528	12790	22.05	20240416	20300	-23.10	20240528	11480	35.98	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
8	20240531	100134	57	100.00	KOSPI		의약품	N	N	N	N	N	15700	60	2	0.38	965634460	61435	24.07	15460	15920	15450	20300	10950	15640	15717.99	2.33	-469	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2161	-7.50	0.64	12	0.45	-2092.00	24611.00	20300	20240528	-22.66	11480	20231031	36.76	20300	-22.66	20240528	12790	22.75	20240416	20300	-22.66	20240528	11480	36.76	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
9	20240531	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	15580	-60	5	-0.38	75863440	4901	1.92	15460	15610	15450	20300	10950	15640	15479.08	2.33	136	16613	16126	15843	15356	15073	15985	15215	69	4660	500	11260	10	1	13763533	2144	-7.45	0.63	12	0.04	-2092.00	24611.00	20300	20240528	-23.25	11480	20231031	35.71	20300	-23.25	20240528	12790	21.81	20240416	20300	-23.25	20240528	11480	35.71	20231031	1.28	N	002390	500	68 억	320981	N	N	0	N	N
10	20240530	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	15640	-770	5	-4.69	3935830100	248503	15.82	16070	16330	15560	21300	11490	16410	15839.81	2.22	15233	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2153	-7.48	0.64	12	1.81	-2092.00	24611.00	20300	20240528	-22.96	11480	20231031	36.24	20300	-22.96	20240528	12790	22.28	20240416	20300	-22.96	20240528	11480	36.24	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
11	20240530	150134	57	100.00	KOSPI		의약품	N	N	N	N	N	15650	-760	5	-4.63	3650908010	230287	14.66	16070	16330	15560	21300	11490	16410	15853.68	2.22	9189	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2154	-7.48	0.64	12	1.67	-2092.00	24611.00	20300	20240528	-22.91	11480	20231031	36.32	20300	-22.91	20240528	12790	22.36	20240416	20300	-22.91	20240528	11480	36.32	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
12	20240530	140134	57	100.00	KOSPI		의약품	N	N	N	N	N	15690	-720	5	-4.39	3321519120	209264	13.32	16070	16330	15560	21300	11490	16410	15872.33	2.22	1558	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2159	-7.50	0.64	12	1.52	-2092.00	24611.00	20300	20240528	-22.71	11480	20231031	36.67	20300	-22.71	20240528	12790	22.67	20240416	20300	-22.71	20240528	11480	36.67	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
13	20240530	130134	57	100.00	KOSPI		의약품	N	N	N	N	N	15710	-700	5	-4.27	2889592630	181810	11.57	16070	16330	15560	21300	11490	16410	15893.41	2.22	-816	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2162	-7.51	0.64	12	1.32	-2092.00	24611.00	20300	20240528	-22.61	11480	20231031	36.85	20300	-22.61	20240528	12790	22.83	20240416	20300	-22.61	20240528	11480	36.85	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
14	20240530	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	15690	-720	5	-4.39	2551691230	160326	10.21	16070	16330	15560	21300	11490	16410	15915.57	2.22	-1207	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2159	-7.50	0.64	12	1.16	-2092.00	24611.00	20300	20240528	-22.71	11480	20231031	36.67	20300	-22.71	20240528	12790	22.67	20240416	20300	-22.71	20240528	11480	36.67	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
15	20240530	110134	57	100.00	KOSPI		의약품	N	N	N	N	N	15790	-620	5	-3.78	2359072520	148061	9.43	16070	16330	15560	21300	11490	16410	15933.04	2.22	-941	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2173	-7.55	0.64	12	1.08	-2092.00	24611.00	20300	20240528	-22.22	11480	20231031	37.54	20300	-22.22	20240528	12790	23.46	20240416	20300	-22.22	20240528	11480	37.54	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
16	20240530	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	15750	-660	5	-4.02	1650910020	103010	6.56	16070	16330	15720	21300	11490	16410	16026.61	2.22	-4152	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2168	-7.53	0.64	12	0.75	-2092.00	24611.00	20300	20240528	-22.41	11480	20231031	37.20	20300	-22.41	20240528	12790	23.14	20240416	20300	-22.41	20240528	11480	37.20	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
17	20240530	090134	57	100.00	KOSPI		의약품	N	N	N	N	N	16180	-230	5	-1.40	172755610	10737	0.68	16070	16260	16060	21300	11490	16410	16089.09	2.22	1523	18656	17532	16946	15822	15236	17240	15530	69	4890	500	11810	10	1	13763533	2227	-7.73	0.66	12	0.08	-2092.00	24611.00	20300	20240528	-20.30	11480	20231031	40.94	20300	-20.30	20240528	12790	26.51	20240416	20300	-20.30	20240528	11480	40.94	20231031	0.93	N	002390	500	68 억	304882	N	N	0	N	N
18	20240529	160133	57	100.00	KOSPI		의약품	N	N	N	N	N	16410	-590	5	-3.47	26645841690	1553709	31.24	16830	18070	16360	22100	11900	17000	17150.30	2.31	-13708	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2259	-7.84	0.67	12	11.29	-2092.00	24611.00	20300	20240528	-19.16	11480	20231031	42.94	20300	-19.16	20240528	12790	28.30	20240416	20300	-19.16	20240528	11480	42.94	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
19	20240529	150133	57	100.00	KOSPI		의약품	N	N	N	N	N	16500	-500	5	-2.94	26040502660	1516898	30.50	16830	18070	16360	22100	11900	17000	17166.96	2.31	-17013	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2271	-7.89	0.67	12	11.02	-2092.00	24611.00	20300	20240528	-18.72	11480	20231031	43.73	20300	-18.72	20240528	12790	29.01	20240416	20300	-18.72	20240528	11480	43.73	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
20	20240529	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	16730	-270	5	-1.59	25139334320	1462722	29.41	16830	18070	16360	22100	11900	17000	17186.69	2.31	-24156	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2303	-8.00	0.68	12	10.63	-2092.00	24611.00	20300	20240528	-17.59	11480	20231031	45.73	20300	-17.59	20240528	12790	30.81	20240416	20300	-17.59	20240528	11480	45.73	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
21	20240529	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	16810	-190	5	-1.12	24548967890	1427374	28.70	16830	18070	16360	22100	11900	17000	17198.71	2.31	-29692	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2314	-8.04	0.68	12	10.37	-2092.00	24611.00	20300	20240528	-17.19	11480	20231031	46.43	20300	-17.19	20240528	12790	31.43	20240416	20300	-17.19	20240528	11480	46.43	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
22	20240529	120134	57	100.00	KOSPI		의약품	N	N	N	N	N	16570	-430	5	-2.53	19056931320	1103109	22.18	16830	18070	16380	22100	11900	17000	17275.68	2.31	-28182	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2281	-7.92	0.67	12	8.01	-2092.00	24611.00	20300	20240528	-18.37	11480	20231031	44.34	20300	-18.37	20240528	12790	29.55	20240416	20300	-18.37	20240528	11480	44.34	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
23	20240529	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	16410	-590	5	-3.47	3196905270	192186	3.86	16830	16990	16380	22100	11900	17000	16634.22	2.31	-15430	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2259	-7.84	0.67	12	1.40	-2092.00	24611.00	20300	20240528	-19.16	11480	20231031	42.94	20300	-19.16	20240528	12790	28.30	20240416	20300	-19.16	20240528	11480	42.94	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
24	20240529	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	16510	-490	5	-2.88	2619358770	157129	3.16	16830	16990	16490	22100	11900	17000	16669.88	2.31	-12588	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2272	-7.89	0.67	12	1.14	-2092.00	24611.00	20300	20240528	-18.67	11480	20231031	43.82	20300	-18.67	20240528	12790	29.09	20240416	20300	-18.67	20240528	11480	43.82	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
25	20240529	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	16880	-120	5	-0.71	500309420	29753	0.60	16830	16990	16740	22100	11900	17000	16814.73	2.31	-5204	21873	19436	17863	15426	13853	20655	16645	69	5100	500	12240	10	1	13763533	2323	-8.07	0.69	12	0.22	-2092.00	24611.00	20300	20240528	-16.85	11480	20231031	47.04	20300	-16.85	20240528	12790	31.98	20240416	20300	-16.85	20240528	11480	47.04	20231031	0.97	N	002390	500	68 억	318434	N	N	0	N	N
26	20240528	160133	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	17000	330	2	1.98	91437663070	4952003	674.80	16450	20300	16290	21650	11670	16670	18466.27	2.14	27843	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2340	-8.13	0.69	12	35.98	-2092.00	24611.00	20300	20240528	-16.26	11480	20231031	48.08	20300	-16.26	20240528	12790	32.92	20240416	20300	-16.26	20240528	11480	48.08	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
27	20240528	150133	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	17100	430	2	2.58	89892979350	4861300	662.44	16450	20300	16290	21650	11670	16670	18491.60	2.14	24763	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2354	-8.17	0.69	12	35.32	-2092.00	24611.00	20300	20240528	-15.76	11480	20231031	48.95	20300	-15.76	20240528	12790	33.70	20240416	20300	-15.76	20240528	11480	48.95	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
28	20240528	140133	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	17240	570	2	3.42	85421733810	4601578	627.05	16450	20300	16290	21650	11670	16670	18563.62	2.14	-1620	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2373	-8.24	0.70	12	33.43	-2092.00	24611.00	20300	20240528	-15.07	11480	20231031	50.17	20300	-15.07	20240528	12790	34.79	20240416	20300	-15.07	20240528	11480	50.17	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
29	20240528	130133	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	18900	2230	2	13.38	31455287290	1770204	241.22	16450	19000	16290	21650	11670	16670	17769.38	2.14	-732	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2601	-9.03	0.77	12	12.86	-2092.00	24611.00	19000	20240528	-0.53	11480	20231031	64.63	19000	-0.53	20240528	12790	47.77	20240416	19000	-0.53	20240528	11480	64.63	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
30	20240528	120132	57	100.00	KOSPI		의약품	N	N	N	N	N	16490	-180	5	-1.08	2660211820	161677	22.03	16450	16700	16290	21650	11670	16670	16453.70	2.14	8610	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2270	-7.88	0.67	12	1.17	-2092.00	24611.00	17940	20240524	-8.08	11480	20231031	43.64	17940	-8.08	20240524	12790	28.93	20240416	17940	-8.08	20240524	11480	43.64	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
31	20240528	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	16430	-240	5	-1.44	2347797000	142653	19.44	16450	16700	16290	21650	11670	16670	16457.92	2.14	11821	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2261	-7.85	0.67	12	1.04	-2092.00	24611.00	17940	20240524	-8.42	11480	20231031	43.12	17940	-8.42	20240524	12790	28.46	20240416	17940	-8.42	20240524	11480	43.12	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
32	20240528	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	16490	-180	5	-1.08	1632914830	99420	13.55	16450	16660	16290	21650	11670	16670	16424.11	2.14	10034	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2270	-7.88	0.67	12	0.72	-2092.00	24611.00	17940	20240524	-8.08	11480	20231031	43.64	17940	-8.08	20240524	12790	28.93	20240416	17940	-8.08	20240524	11480	43.64	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
33	20240528	090133	57	100.00	KOSPI		의약품	N	N	N	N	N	16530	-140	5	-0.84	226140310	13743	1.87	16450	16590	16410	21650	11670	16670	16453.02	2.14	3384	17450	17060	16790	16400	16130	16925	16265	69	4980	500	12000	10	1	13763533	2275	-7.90	0.67	12	0.10	-2092.00	24611.00	17940	20240524	-7.86	11480	20231031	43.99	17940	-7.86	20240524	12790	29.24	20240416	17940	-7.86	20240524	11480	43.99	20231031	0.58	N	002390	500	68 억	294231	N	N	0	N	N
34	20240527	160131	57	100.00	KOSPI		의약품	N	N	N	N	N	16670	-720	5	-4.14	10776107920	642669	15.04	17040	17180	16520	22600	12180	17390	16765.20	2.14	-2171	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2294	-7.97	0.68	12	4.67	-2092.00	24611.00	17940	20240524	-7.08	11480	20231031	45.21	17940	-7.08	20240524	12790	30.34	20240416	17940	-7.08	20240524	11480	45.21	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
35	20240527	150132	57	100.00	KOSPI		의약품	N	N	N	N	N	16790	-600	5	-3.45	9818920670	585284	13.70	17040	17180	16520	22600	12180	17390	16773.53	2.14	3615	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2311	-8.03	0.68	12	4.25	-2092.00	24611.00	17940	20240524	-6.41	11480	20231031	46.25	17940	-6.41	20240524	12790	31.27	20240416	17940	-6.41	20240524	11480	46.25	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
36	20240527	140133	57	100.00	KOSPI		의약품	N	N	N	N	N	16630	-760	5	-4.37	9017455340	537384	12.58	17040	17180	16520	22600	12180	17390	16777.24	2.14	4009	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2289	-7.95	0.68	12	3.90	-2092.00	24611.00	17940	20240524	-7.30	11480	20231031	44.86	17940	-7.30	20240524	12790	30.02	20240416	17940	-7.30	20240524	11480	44.86	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
37	20240527	130133	57	100.00	KOSPI		의약품	N	N	N	N	N	16710	-680	5	-3.91	8514476540	507092	11.87	17040	17180	16520	22600	12180	17390	16787.63	2.14	2295	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2300	-7.99	0.68	12	3.68	-2092.00	24611.00	17940	20240524	-6.86	11480	20231031	45.56	17940	-6.86	20240524	12790	30.65	20240416	17940	-6.86	20240524	11480	45.56	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
38	20240527	120133	57	100.00	KOSPI		의약품	N	N	N	N	N	16740	-650	5	-3.74	8024331840	477677	11.18	17040	17180	16520	22600	12180	17390	16795.34	2.14	2187	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2304	-8.00	0.68	12	3.47	-2092.00	24611.00	17940	20240524	-6.69	11480	20231031	45.82	17940	-6.69	20240524	12790	30.88	20240416	17940	-6.69	20240524	11480	45.82	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
39	20240527	110133	57	100.00	KOSPI		의약품	N	N	N	N	N	16890	-500	5	-2.88	7329783650	436331	10.21	17040	17180	16520	22600	12180	17390	16795.04	2.14	1047	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2325	-8.07	0.69	12	3.17	-2092.00	24611.00	17940	20240524	-5.85	11480	20231031	47.13	17940	-5.85	20240524	12790	32.06	20240416	17940	-5.85	20240524	11480	47.13	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
40	20240527	100133	57	100.00	KOSPI		의약품	N	N	N	N	N	16730	-660	5	-3.80	5848132300	348047	8.15	17040	17180	16520	22600	12180	17390	16798.18	2.14	-780	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2303	-8.00	0.68	12	2.53	-2092.00	24611.00	17940	20240524	-6.74	11480	20231031	45.73	17940	-6.74	20240524	12790	30.81	20240416	17940	-6.74	20240524	11480	45.73	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
41	20240527	090132	57	100.00	KOSPI		의약품	N	N	N	N	N	16880	-510	5	-2.93	1470308700	86377	2.02	17040	17180	16870	22600	12180	17390	17010.27	2.14	1251	20583	18986	16343	14746	12103	19785	15545	69	5210	500	12520	10	1	13763533	2323	-8.07	0.69	12	0.63	-2092.00	24611.00	17940	20240524	-5.91	11480	20231031	47.04	17940	-5.91	20240524	12790	31.98	20240416	17940	-5.91	20240524	11480	47.04	20231031	0.69	N	002390	500	68 억	294054	N	N	0	N	N
42	20240524	160129	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	17390	3590	2	26.01	71482461580	4185460	6169.70	13700	17940	13700	17940	9660	13800	17077.74	2.45	-42729	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2393	-8.31	0.71	12	30.41	-2092.00	24611.00	17940	20240524	-3.07	11480	20231031	51.48	17940	-3.07	20240524	12790	35.97	20240416	17940	-3.07	20240524	11480	51.48	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
43	20240524	150130	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	17320	3520	2	25.51	64134547090	3759001	5541.06	13700	17940	13700	17940	9660	13800	17061.64	2.45	-40237	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2384	-8.28	0.70	12	27.31	-2092.00	24611.00	17940	20240524	-3.46	11480	20231031	50.87	17940	-3.46	20240524	12790	35.42	20240416	17940	-3.46	20240524	11480	50.87	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
44	20240524	140130	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	16900	3100	2	22.46	37805917960	2261173	3333.15	13700	17900	13700	17940	9660	13800	16719.67	2.45	-39253	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2326	-8.08	0.69	12	16.43	-2092.00	24611.00	17900	20240524	-5.59	11480	20231031	47.21	17900	-5.59	20240524	12790	32.13	20240416	17900	-5.59	20240524	11480	47.21	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
45	20240524	130130	57	100.00	KOSPI	신고가	의약품	N	N	N	N	N	16340	2540	2	18.41	21463961430	1289520	1900.85	13700	17900	13700	17940	9660	13800	16645.03	2.45	-33455	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2249	-7.81	0.66	12	9.37	-2092.00	24611.00	17900	20240524	-8.72	11480	20231031	42.33	17900	-8.72	20240524	12790	27.76	20240416	17900	-8.72	20240524	11480	42.33	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
46	20240524	120130	57	100.00	KOSPI		의약품	N	N	N	N	N	15060	1260	2	9.13	2071436920	143300	211.24	13700	15060	13700	17940	9660	13800	14455.48	2.45	9726	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2073	-7.20	0.61	12	1.04	-2092.00	24611.00	15460	20230523	-2.59	11480	20231031	31.18	15060	0.00	20240524	12790	17.75	20240416	15450	-2.52	20230607	11480	31.18	20231031	0.54	N	002390	500	68 억	337705	Y	N	0	N	N
47	20240524	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	14590	790	2	5.72	1239971020	86828	127.99	13700	14650	13700	17940	9660	13800	14281.05	2.45	747	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	2008	-6.97	0.59	12	0.63	-2092.00	24611.00	15460	20230523	-5.63	11480	20231031	27.09	15000	-2.73	20240318	12790	14.07	20240416	15450	-5.57	20230607	11480	27.09	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
48	20240524	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	14270	470	2	3.41	568415000	40059	59.05	13700	14430	13700	17940	9660	13800	14189.93	2.45	-1671	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	1964	-6.82	0.58	12	0.29	-2092.00	24611.00	15460	20230523	-7.70	11480	20231031	24.30	15000	-4.87	20240318	12790	11.57	20240416	15450	-7.64	20230607	11480	24.30	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
49	20240524	090130	57	100.00	KOSPI		의약품	N	N	N	N	N	13760	-40	5	-0.29	6926260	505	0.74	13700	13800	13700	17940	9660	13800	13706.07	2.45	-111	14473	14136	13933	13596	13393	14035	13495	69	4140	500	9930	10	1	13763533	1894	-6.58	0.56	12	0.00	-2092.00	24611.00	15460	20230523	-11.00	11480	20231031	19.86	15000	-8.27	20240318	12790	7.58	20240416	15450	-10.94	20230607	11480	19.86	20231031	0.54	N	002390	500	68 억	337705	N	N	0	N	N
50	20240523	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	13800	-900	5	-6.12	927781440	66610	27.31	14270	14270	13730	19110	10290	14700	13927.77	2.57	-15552	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1899	-6.60	0.56	12	0.48	-2092.00	24611.00	15460	20230523	-10.74	11480	20231031	20.21	15000	-8.00	20240318	12790	7.90	20240416	15460	-10.74	20230523	11480	20.21	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
51	20240523	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	13820	-880	5	-5.99	883634430	63414	26.00	14270	14270	13730	19110	10290	14700	13933.17	2.57	-14351	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1902	-6.61	0.56	12	0.46	-2092.00	24611.00	15460	20230523	-10.61	11480	20231031	20.38	15000	-7.87	20240318	12790	8.05	20240416	15460	-10.61	20230523	11480	20.38	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
52	20240523	140130	57	100.00	KOSPI		의약품	N	N	N	N	N	13860	-840	5	-5.71	852585960	61167	25.07	14270	14270	13730	19110	10290	14700	13937.41	2.57	-13461	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1908	-6.63	0.56	12	0.44	-2092.00	24611.00	15460	20230523	-10.35	11480	20231031	20.73	15000	-7.60	20240318	12790	8.37	20240416	15460	-10.35	20230523	11480	20.73	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
53	20240523	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	13840	-860	5	-5.85	811267860	58182	23.85	14270	14270	13730	19110	10290	14700	13942.32	2.57	-11691	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1905	-6.62	0.56	12	0.42	-2092.00	24611.00	15460	20230523	-10.48	11480	20231031	20.56	15000	-7.73	20240318	12790	8.21	20240416	15460	-10.48	20230523	11480	20.56	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
54	20240523	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	-960	5	-6.53	757431630	54284	22.25	14270	14270	13730	19110	10290	14700	13951.75	2.57	-10251	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1891	-6.57	0.56	12	0.39	-2092.00	24611.00	15460	20230523	-11.13	11480	20231031	19.69	15000	-8.40	20240318	12790	7.43	20240416	15460	-11.13	20230523	11480	19.69	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
55	20240523	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	13890	-810	5	-5.51	542225800	38695	15.86	14270	14270	13770	19110	10290	14700	14011.03	2.57	-3458	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1912	-6.64	0.56	12	0.28	-2092.00	24611.00	15460	20230523	-10.16	11480	20231031	20.99	15000	-7.40	20240318	12790	8.60	20240416	15460	-10.16	20230523	11480	20.99	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
56	20240523	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	13840	-860	5	-5.85	486195750	34657	14.21	14270	14270	13770	19110	10290	14700	14026.85	2.57	-1980	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1905	-6.62	0.56	12	0.25	-2092.00	24611.00	15460	20230523	-10.48	11480	20231031	20.56	15000	-7.73	20240318	12790	8.21	20240416	15460	-10.48	20230523	11480	20.56	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
57	20240523	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	14250	-450	5	-3.06	84935450	5967	2.45	14270	14270	14130	19110	10290	14700	14226.26	2.57	-199	15933	15316	14373	13756	12813	15625	14065	69	4410	500	10580	10	1	13763533	1961	-6.81	0.58	12	0.04	-2092.00	24611.00	15460	20230523	-7.83	11480	20231031	24.13	15000	-5.00	20240318	12790	11.42	20240416	15460	-7.83	20230523	11480	24.13	20231031	0.56	N	002390	500	68 억	353059	N	N	0	N	N
58	20240522	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	14700	1180	2	8.73	3523196310	242019	933.90	13520	14990	13430	17570	9470	13520	14557.21	2.24	45729	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2023	-7.03	0.60	12	1.76	-2092.00	24611.00	15460	20230523	-4.92	11480	20231031	28.05	15000	-2.00	20240318	12790	14.93	20240416	15460	-4.92	20230523	11480	28.05	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
59	20240522	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	14710	1190	2	8.80	3360037140	230884	890.93	13520	14990	13430	17570	9470	13520	14552.93	2.24	45116	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2025	-7.03	0.60	12	1.68	-2092.00	24611.00	15460	20230523	-4.85	11480	20231031	28.14	15000	-1.93	20240318	12790	15.01	20240416	15460	-4.85	20230523	11480	28.14	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
60	20240522	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	14790	1270	2	9.39	3202419520	220145	849.49	13520	14990	13430	17570	9470	13520	14546.87	2.24	43440	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2036	-7.07	0.60	12	1.60	-2092.00	24611.00	15460	20230523	-4.33	11480	20231031	28.83	15000	-1.40	20240318	12790	15.64	20240416	15460	-4.33	20230523	11480	28.83	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
61	20240522	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	14630	1110	2	8.21	2714173770	187267	722.62	13520	14990	13430	17570	9470	13520	14493.61	2.24	39522	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2014	-6.99	0.59	12	1.36	-2092.00	24611.00	15460	20230523	-5.37	11480	20231031	27.44	15000	-2.47	20240318	12790	14.39	20240416	15460	-5.37	20230523	11480	27.44	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
62	20240522	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	14870	1350	2	9.99	2241381610	155284	599.21	13520	14870	13430	17570	9470	13520	14434.09	2.24	34273	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2047	-7.11	0.60	12	1.13	-2092.00	24611.00	15460	20230523	-3.82	11480	20231031	29.53	15000	-0.87	20240318	12790	16.26	20240416	15460	-3.82	20230523	11480	29.53	20231031	0.60	N	002390	500	68 억	308824	Y	N	10	N	N
63	20240522	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	14800	1280	2	9.47	1722913090	120055	463.26	13520	14810	13430	17570	9470	13520	14351.04	2.24	26549	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	2037	-7.07	0.60	12	0.87	-2092.00	24611.00	15460	20230523	-4.27	11480	20231031	28.92	15000	-1.33	20240318	12790	15.72	20240416	15460	-4.27	20230523	11480	28.92	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
64	20240522	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	14130	610	2	4.51	587340020	41820	161.37	13520	14340	13430	17570	9470	13520	14044.49	2.24	9708	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	1945	-6.75	0.57	12	0.30	-2092.00	24611.00	15460	20230523	-8.60	11480	20231031	23.08	15000	-5.80	20240318	12790	10.48	20240416	15460	-8.60	20230523	11480	23.08	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
65	20240522	090129	57	100.00	KOSPI		의약품	N	N	N	N	N	13520	0	3	0.00	15940080	1179	4.55	13520	13520	13520	17570	9470	13520	13520.00	2.24	-13	13780	13650	13520	13390	13260	13585	13325	69	4050	500	9730	10	1	13763533	1861	-6.46	0.55	12	0.01	-2092.00	24611.00	15460	20230523	-12.55	11480	20231031	17.77	15000	-9.87	20240318	12790	5.71	20240416	15460	-12.55	20230523	11480	17.77	20231031	0.60	N	002390	500	68 억	308824	N	N	10	N	N
66	20240521	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	13520	-40	5	-0.29	347340370	25807	106.97	13550	13650	13390	17620	9500	13560	13459.15	2.22	1181	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1861	-6.46	0.55	12	0.19	-2092.00	24611.00	15460	20230523	-12.55	11480	20231031	17.77	15000	-9.87	20240318	12790	5.71	20240416	15460	-12.55	20230523	11480	17.77	20231031	0.63	N	002390	500	68 억	305657	N	N	10	N	N
67	20240521	150129	57	100.00	KOSPI		의약품	N	N	N	N	N	13450	-110	5	-0.81	315880350	23476	97.31	13550	13650	13390	17620	9500	13560	13455.46	2.22	1920	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1851	-6.43	0.55	12	0.17	-2092.00	24611.00	15460	20230523	-13.00	11480	20231031	17.16	15000	-10.33	20240318	12790	5.16	20240416	15460	-13.00	20230523	11480	17.16	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
68	20240521	140129	57	100.00	KOSPI		의약품	N	N	N	N	N	13470	-90	5	-0.66	271672190	20184	83.66	13550	13650	13390	17620	9500	13560	13459.78	2.22	1575	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1854	-6.44	0.55	12	0.15	-2092.00	24611.00	15460	20230523	-12.87	11480	20231031	17.33	15000	-10.20	20240318	12790	5.32	20240416	15460	-12.87	20230523	11480	17.33	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
69	20240521	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	13500	-60	5	-0.44	237347580	17636	73.10	13550	13650	13390	17620	9500	13560	13458.13	2.22	1659	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1858	-6.45	0.55	12	0.13	-2092.00	24611.00	15460	20230523	-12.68	11480	20231031	17.60	15000	-10.00	20240318	12790	5.55	20240416	15460	-12.68	20230523	11480	17.60	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
70	20240521	120129	57	100.00	KOSPI		의약품	N	N	N	N	N	13530	-30	5	-0.22	216541940	16092	66.70	13550	13650	13390	17620	9500	13560	13456.50	2.22	1631	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1862	-6.47	0.55	12	0.12	-2092.00	24611.00	15460	20230523	-12.48	11480	20231031	17.86	15000	-9.80	20240318	12790	5.79	20240416	15460	-12.48	20230523	11480	17.86	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
71	20240521	110129	57	100.00	KOSPI		의약품	N	N	N	N	N	13600	40	2	0.29	153447740	11414	47.31	13550	13650	13390	17620	9500	13560	13443.82	2.22	927	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1872	-6.50	0.55	12	0.08	-2092.00	24611.00	15460	20230523	-12.03	11480	20231031	18.47	15000	-9.33	20240318	12790	6.33	20240416	15460	-12.03	20230523	11480	18.47	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
72	20240521	100129	57	100.00	KOSPI		의약품	N	N	N	N	N	13470	-90	5	-0.66	112544520	8383	34.75	13550	13560	13390	17620	9500	13560	13425.33	2.22	556	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1854	-6.44	0.55	12	0.06	-2092.00	24611.00	15460	20230523	-12.87	11480	20231031	17.33	15000	-10.20	20240318	12790	5.32	20240416	15460	-12.87	20230523	11480	17.33	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
73	20240521	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	13550	-10	5	-0.07	487800	36	0.15	13550	13550	13550	17620	9500	13560	13550.00	2.22	-19	13960	13760	13580	13380	13200	13670	13290	69	4060	500	9760	10	1	13763533	1865	-6.48	0.55	12	0.00	-2092.00	24611.00	15460	20230523	-12.35	11480	20231031	18.03	15000	-9.67	20240318	12790	5.94	20240416	15460	-12.35	20230523	11480	18.03	20231031	0.63	N	002390	500	68 억	305657	N	N	36	N	N
74	20240517	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	13710	-60	5	-0.44	129606350	9454	80.20	13780	13790	13660	17900	9640	13770	13709.02	2.21	941	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1887	-6.55	0.56	12	0.07	-2092.00	24611.00	15510	20230510	-11.61	11480	20231031	19.43	15000	-8.60	20240318	12790	7.19	20240416	15460	-11.32	20230523	11480	19.43	20231031	0.63	N	002390	500	68 억	304176	N	N	26	N	N
75	20240517	150130	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-70	5	-0.51	114675020	8363	70.95	13780	13790	13670	17900	9640	13770	13712.04	2.21	1142	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1886	-6.55	0.56	12	0.06	-2092.00	24611.00	15510	20230510	-11.67	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15460	-11.38	20230523	11480	19.34	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
76	20240517	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-70	5	-0.51	90568770	6601	56.00	13780	13790	13680	17900	9640	13770	13720.30	2.21	877	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1886	-6.55	0.56	12	0.05	-2092.00	24611.00	15510	20230510	-11.67	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15460	-11.38	20230523	11480	19.34	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
77	20240517	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	13680	-90	5	-0.65	81752150	5957	50.53	13780	13790	13680	17900	9640	13770	13723.55	2.21	609	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1883	-6.54	0.56	12	0.04	-2092.00	24611.00	15510	20230510	-11.80	11480	20231031	19.16	15000	-8.80	20240318	12790	6.96	20240416	15460	-11.51	20230523	11480	19.16	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
78	20240517	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-70	5	-0.51	79354670	5782	49.05	13780	13790	13700	17900	9640	13770	13724.27	2.21	609	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1886	-6.55	0.56	12	0.04	-2092.00	24611.00	15510	20230510	-11.67	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15460	-11.38	20230523	11480	19.34	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
79	20240517	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	13710	-60	5	-0.44	50469750	3675	31.18	13780	13790	13700	17900	9640	13770	13733.05	2.21	244	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1887	-6.55	0.56	12	0.03	-2092.00	24611.00	15510	20230510	-11.61	11480	20231031	19.43	15000	-8.60	20240318	12790	7.19	20240416	15460	-11.32	20230523	11480	19.43	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
80	20240517	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	10	2	0.07	25114190	1827	15.50	13780	13790	13700	17900	9640	13770	13745.86	2.21	-291	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1897	-6.59	0.56	12	0.01	-2092.00	24611.00	15510	20230510	-11.15	11480	20231031	20.03	15000	-8.13	20240318	12790	7.74	20240416	15460	-10.87	20230523	11480	20.03	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
81	20240517	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	13770	0	3	0.00	1928090	140	1.19	13780	13780	13770	17900	9640	13770	13772.44	2.21	-94	13963	13866	13743	13646	13523	13805	13585	69	4130	500	9910	10	1	13763533	1895	-6.58	0.56	12	0.00	-2092.00	24611.00	15510	20230510	-11.22	11480	20231031	19.95	15000	-8.20	20240318	12790	7.66	20240416	15460	-10.93	20230523	11480	19.95	20231031	0.63	N	002390	500	68 억	304176	N	N	16	N	N
82	20240516	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	13770	120	2	0.88	156970700	11419	139.32	13780	13840	13620	17740	9560	13650	13746.43	2.20	322	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1895	-6.58	0.56	12	0.08	-2092.00	24611.00	15600	20230509	-11.73	11480	20231031	19.95	15000	-8.20	20240318	12790	7.66	20240416	15460	-10.93	20230523	11480	19.95	20231031	0.63	N	002390	500	68 억	303283	N	N	16	N	N
83	20240516	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	70	2	0.51	147255720	10713	130.71	13780	13840	13620	17740	9560	13650	13745.52	2.20	417	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1888	-6.56	0.56	12	0.08	-2092.00	24611.00	15600	20230509	-12.05	11480	20231031	19.51	15000	-8.53	20240318	12790	7.27	20240416	15460	-11.25	20230523	11480	19.51	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
84	20240516	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	13710	60	2	0.44	125925600	9154	111.69	13780	13840	13620	17740	9560	13650	13756.35	2.20	342	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1887	-6.55	0.56	12	0.07	-2092.00	24611.00	15600	20230509	-12.12	11480	20231031	19.43	15000	-8.60	20240318	12790	7.19	20240416	15460	-11.32	20230523	11480	19.43	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
85	20240516	130129	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	70	2	0.51	105696170	7676	93.66	13780	13840	13670	17740	9560	13650	13769.69	2.20	505	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1888	-6.56	0.56	12	0.06	-2092.00	24611.00	15600	20230509	-12.05	11480	20231031	19.51	15000	-8.53	20240318	12790	7.27	20240416	15460	-11.25	20230523	11480	19.51	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
86	20240516	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	13680	30	2	0.22	96509300	7005	85.47	13780	13840	13670	17740	9560	13650	13777.20	2.20	648	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1883	-6.54	0.56	12	0.05	-2092.00	24611.00	15600	20230509	-12.31	11480	20231031	19.16	15000	-8.80	20240318	12790	6.96	20240416	15460	-11.51	20230523	11480	19.16	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
87	20240516	110127	57	100.00	KOSPI		의약품	N	N	N	N	N	13810	160	2	1.17	59378450	4304	52.51	13780	13840	13670	17740	9560	13650	13796.11	2.20	539	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1901	-6.60	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-11.47	11480	20231031	20.30	15000	-7.93	20240318	12790	7.97	20240416	15460	-10.67	20230523	11480	20.30	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
88	20240516	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	13830	180	2	1.32	46557630	3375	41.18	13780	13840	13670	17740	9560	13650	13794.85	2.20	505	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1903	-6.61	0.56	12	0.02	-2092.00	24611.00	15600	20230509	-11.35	11480	20231031	20.47	15000	-7.80	20240318	12790	8.13	20240416	15460	-10.54	20230523	11480	20.47	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
89	20240516	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	130	2	0.95	689000	50	0.61	13780	13780	13780	17740	9560	13650	13780.00	2.20	-4	13730	13690	13620	13580	13510	13705	13595	69	4090	500	9820	10	1	13763533	1897	-6.59	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-11.67	11480	20231031	20.03	15000	-8.13	20240318	12790	7.74	20240416	15460	-10.87	20230523	11480	20.03	20231031	0.63	N	002390	500	68 억	303283	N	N	6	N	N
90	20240514	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	13650	0	3	0.00	111173590	8169	86.07	13650	13660	13550	17740	9560	13650	13609.13	2.20	705	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1879	-6.52	0.55	12	0.06	-2092.00	24611.00	15600	20230509	-12.50	11480	20231031	18.90	15000	-9.00	20240318	12790	6.72	20240416	15460	-11.71	20230523	11480	18.90	20231031	0.63	N	002390	500	68 억	302284	N	N	6	N	N
91	20240514	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	13600	-50	5	-0.37	91106310	6697	70.56	13650	13660	13550	17740	9560	13650	13604.05	2.20	824	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1872	-6.50	0.55	12	0.05	-2092.00	24611.00	15600	20230509	-12.82	11480	20231031	18.47	15000	-9.33	20240318	12790	6.33	20240416	15460	-12.03	20230523	11480	18.47	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
92	20240514	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	13640	-10	5	-0.07	29571950	2172	22.88	13650	13660	13550	17740	9560	13650	13615.08	2.20	-161	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1877	-6.52	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.56	11480	20231031	18.82	15000	-9.07	20240318	12790	6.65	20240416	15460	-11.77	20230523	11480	18.82	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
93	20240514	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	13640	-10	5	-0.07	28862670	2120	22.34	13650	13660	13550	17740	9560	13650	13614.47	2.20	-161	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1877	-6.52	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.56	11480	20231031	18.82	15000	-9.07	20240318	12790	6.65	20240416	15460	-11.77	20230523	11480	18.82	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
94	20240514	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	13620	-30	5	-0.22	22721630	1669	17.59	13650	13660	13550	17740	9560	13650	13613.92	2.20	-121	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1875	-6.51	0.55	12	0.01	-2092.00	24611.00	15600	20230509	-12.69	11480	20231031	18.64	15000	-9.20	20240318	12790	6.49	20240416	15460	-11.90	20230523	11480	18.64	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
95	20240514	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	13580	-70	5	-0.51	20208670	1484	15.64	13650	13660	13550	17740	9560	13650	13617.70	2.20	-121	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1869	-6.49	0.55	12	0.01	-2092.00	24611.00	15600	20230509	-12.95	11480	20231031	18.29	15000	-9.47	20240318	12790	6.18	20240416	15460	-12.16	20230523	11480	18.29	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
96	20240514	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	13640	-10	5	-0.07	9984610	732	7.71	13650	13660	13600	17740	9560	13650	13640.18	2.20	-110	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1877	-6.52	0.55	12	0.01	-2092.00	24611.00	15600	20230509	-12.56	11480	20231031	18.82	15000	-9.07	20240318	12790	6.65	20240416	15460	-11.77	20230523	11480	18.82	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
97	20240514	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	13600	-50	5	-0.37	1713720	126	1.33	13650	13650	13600	17740	9560	13650	13600.95	2.20	-102	13990	13820	13680	13510	13370	13750	13440	69	4090	500	9820	10	1	13763533	1872	-6.50	0.55	12	0.00	-2092.00	24611.00	15600	20230509	-12.82	11480	20231031	18.47	15000	-9.33	20240318	12790	6.33	20240416	15460	-12.03	20230523	11480	18.47	20231031	0.63	N	002390	500	68 억	302284	N	N	0	N	N
98	20240513	160129	57	100.00	KOSPI		의약품	N	N	N	N	N	13650	-100	5	-0.73	128273120	9411	252.71	13850	13850	13540	17870	9630	13750	13630.11	2.21	-1517	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1879	-6.52	0.55	12	0.07	-2092.00	24611.00	15600	20230509	-12.50	11480	20231031	18.90	15000	-9.00	20240318	12790	6.72	20240416	15460	-11.71	20230523	11480	18.90	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
99	20240513	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	13580	-170	5	-1.24	100208430	7349	197.34	13850	13850	13540	17870	9630	13750	13635.66	2.21	-823	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1869	-6.49	0.55	12	0.05	-2092.00	24611.00	15600	20230509	-12.95	11480	20231031	18.29	15000	-9.47	20240318	12790	6.18	20240416	15460	-12.16	20230523	11480	18.29	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
100	20240513	140128	57	100.00	KOSPI		의약품	N	N	N	N	N	13610	-140	5	-1.02	70647270	5172	138.88	13850	13850	13550	17870	9630	13750	13659.56	2.21	-893	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1873	-6.51	0.55	12	0.04	-2092.00	24611.00	15600	20230509	-12.76	11480	20231031	18.55	15000	-9.27	20240318	12790	6.41	20240416	15460	-11.97	20230523	11480	18.55	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
101	20240513	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	13650	-100	5	-0.73	59695480	4365	117.21	13850	13850	13580	17870	9630	13750	13675.94	2.21	-874	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1879	-6.52	0.55	12	0.03	-2092.00	24611.00	15600	20230509	-12.50	11480	20231031	18.90	15000	-9.00	20240318	12790	6.72	20240416	15460	-11.71	20230523	11480	18.90	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
102	20240513	120128	57	100.00	KOSPI		의약품	N	N	N	N	N	13630	-120	5	-0.87	49991100	3653	98.09	13850	13850	13580	17870	9630	13750	13684.94	2.21	-664	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1876	-6.52	0.55	12	0.03	-2092.00	24611.00	15600	20230509	-12.63	11480	20231031	18.73	15000	-9.13	20240318	12790	6.57	20240416	15460	-11.84	20230523	11480	18.73	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
103	20240513	110128	57	100.00	KOSPI		의약품	N	N	N	N	N	13630	-120	5	-0.87	40103410	2927	78.60	13850	13850	13620	17870	9630	13750	13701.20	2.21	-719	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1876	-6.52	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.63	11480	20231031	18.73	15000	-9.13	20240318	12790	6.57	20240416	15460	-11.84	20230523	11480	18.73	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
104	20240513	100128	57	100.00	KOSPI		의약품	N	N	N	N	N	13650	-100	5	-0.73	30786820	2244	60.26	13850	13850	13620	17870	9630	13750	13719.62	2.21	-720	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1879	-6.52	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.50	11480	20231031	18.90	15000	-9.00	20240318	12790	6.72	20240416	15460	-11.71	20230523	11480	18.90	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
105	20240513	090128	57	100.00	KOSPI		의약품	N	N	N	N	N	13850	100	2	0.73	1108000	80	2.15	13850	13850	13850	17870	9630	13750	13850.00	2.21	-12	13903	13826	13733	13656	13563	13780	13610	69	4120	500	9900	10	1	13763533	1906	-6.62	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-11.22	11480	20231031	20.64	15000	-7.67	20240318	12790	8.29	20240416	15460	-10.41	20230523	11480	20.64	20231031	0.63	N	002390	500	68 억	303803	N	N	2	N	N
106	20240510	160127	57	100.00	KOSPI		의약품	N	N	N	N	N	13750	-30	5	-0.22	50417130	3678	29.58	13780	13810	13640	17910	9650	13780	13707.41	2.21	-1925	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1892	-6.57	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-11.86	11480	20231031	19.77	15000	-8.33	20240318	12790	7.51	20240416	15510	-11.35	20230510	11480	19.77	20231031	0.57	N	002390	500	68 억	304448	N	N	2	N	N
107	20240510	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	-60	5	-0.44	37204400	2717	21.85	13780	13810	13640	17910	9650	13780	13693.19	2.21	-1183	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1888	-6.56	0.56	12	0.02	-2092.00	24611.00	15600	20230509	-12.05	11480	20231031	19.51	15000	-8.53	20240318	12790	7.27	20240416	15510	-11.54	20230510	11480	19.51	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
108	20240510	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	13680	-100	5	-0.73	32377250	2365	19.02	13780	13810	13640	17910	9650	13780	13690.17	2.21	-1147	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1883	-6.54	0.56	12	0.02	-2092.00	24611.00	15600	20230509	-12.31	11480	20231031	19.16	15000	-8.80	20240318	12790	6.96	20240416	15510	-11.80	20230510	11480	19.16	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
109	20240510	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	13670	-110	5	-0.80	32007270	2338	18.80	13780	13810	13640	17910	9650	13780	13690.02	2.21	-1133	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1881	-6.53	0.56	12	0.02	-2092.00	24611.00	15600	20230509	-12.37	11480	20231031	19.08	15000	-8.87	20240318	12790	6.88	20240416	15510	-11.86	20230510	11480	19.08	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
110	20240510	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-120	5	-0.87	29397810	2147	17.27	13780	13810	13640	17910	9650	13780	13692.51	2.21	-959	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1880	-6.53	0.56	12	0.02	-2092.00	24611.00	15600	20230509	-12.44	11480	20231031	18.99	15000	-8.93	20240318	12790	6.80	20240416	15510	-11.93	20230510	11480	18.99	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
111	20240510	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	13660	-120	5	-0.87	20657340	1509	12.14	13780	13810	13640	17910	9650	13780	13689.42	2.21	-754	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1880	-6.53	0.56	12	0.01	-2092.00	24611.00	15600	20230509	-12.44	11480	20231031	18.99	15000	-8.93	20240318	12790	6.80	20240416	15510	-11.93	20230510	11480	18.99	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
112	20240510	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	-60	5	-0.44	7396640	540	4.34	13780	13810	13660	17910	9650	13780	13697.48	2.21	-265	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1888	-6.56	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-12.05	11480	20231031	19.51	15000	-8.53	20240318	12790	7.27	20240416	15510	-11.54	20230510	11480	19.51	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
113	20240510	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	0	3	0.00	275600	20	0.16	13780	13780	13780	17910	9650	13780	13780.00	2.21	-20	13973	13876	13733	13636	13493	13925	13685	69	4130	500	9920	10	1	13763533	1897	-6.59	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-11.67	11480	20231031	20.03	15000	-8.13	20240318	12790	7.74	20240416	15510	-11.15	20230510	11480	20.03	20231031	0.57	N	002390	500	68 억	304448	N	N	3	N	N
114	20240509	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	40	2	0.29	168512570	12280	76.92	13740	13830	13590	17860	9620	13740	13722.52	2.21	755	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1897	-6.59	0.56	12	0.09	-2092.00	24611.00	15600	20230509	-11.67	11480	20231031	20.03	15000	-8.13	20240318	12790	7.74	20240416	15600	-11.67	20230509	11480	20.03	20231031	0.56	N	002390	500	68 억	304555	N	N	3	N	N
115	20240509	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-40	5	-0.29	147848290	10772	67.48	13740	13830	13590	17860	9620	13740	13725.24	2.21	1278	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1886	-6.55	0.56	12	0.08	-2092.00	24611.00	15600	20230509	-12.18	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15600	-12.18	20230509	11480	19.34	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
116	20240509	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	13680	-60	5	-0.44	134070100	9764	61.16	13740	13830	13590	17860	9620	13740	13731.06	2.21	1564	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1883	-6.54	0.56	12	0.07	-2092.00	24611.00	15600	20230509	-12.31	11480	20231031	19.16	15000	-8.80	20240318	12790	6.96	20240416	15600	-12.31	20230509	11480	19.16	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
117	20240509	130127	57	100.00	KOSPI		의약품	N	N	N	N	N	13780	40	2	0.29	99670320	7251	45.42	13740	13830	13590	17860	9620	13740	13745.73	2.21	1896	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1897	-6.59	0.56	12	0.05	-2092.00	24611.00	15600	20230509	-11.67	11480	20231031	20.03	15000	-8.13	20240318	12790	7.74	20240416	15600	-11.67	20230509	11480	20.03	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
118	20240509	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	13790	50	2	0.36	87333810	6356	39.81	13740	13830	13590	17860	9620	13740	13740.37	2.21	1671	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1898	-6.59	0.56	12	0.05	-2092.00	24611.00	15600	20230509	-11.60	11480	20231031	20.12	15000	-8.07	20240318	12790	7.82	20240416	15600	-11.60	20230509	11480	20.12	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
119	20240509	110125	57	100.00	KOSPI		의약품	N	N	N	N	N	13800	60	2	0.44	76732910	5587	35.00	13740	13830	13590	17860	9620	13740	13734.19	2.21	1302	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1899	-6.60	0.56	12	0.04	-2092.00	24611.00	15600	20230509	-11.54	11480	20231031	20.21	15000	-8.00	20240318	12790	7.90	20240416	15600	-11.54	20230509	11480	20.21	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
120	20240509	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	13770	30	2	0.22	60133530	4381	27.44	13740	13830	13590	17860	9620	13740	13725.98	2.21	908	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1895	-6.58	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-11.73	11480	20231031	19.95	15000	-8.20	20240318	12790	7.66	20240416	15600	-11.73	20230509	11480	19.95	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
121	20240509	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	0	3	0.00	1758720	128	0.80	13740	13740	13740	17860	9620	13740	13740.00	2.21	12	13953	13846	13693	13586	13433	13770	13510	69	4120	500	9890	10	1	13763533	1891	-6.57	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-11.92	11480	20231031	19.69	15000	-8.40	20240318	12790	7.43	20240416	15600	-11.92	20230509	11480	19.69	20231031	0.56	N	002390	500	68 억	304555	N	N	1	N	N
122	20240508	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	13740	50	2	0.37	215933640	15761	67.37	13750	13800	13540	17790	9590	13690	13700.50	2.24	-1561	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1891	-6.57	0.56	12	0.11	-2092.00	24611.00	15600	20230509	-11.92	11480	20231031	19.69	15000	-8.40	20240318	12790	7.43	20240416	15600	-11.92	20230509	11480	19.69	20231031	0.57	N	002390	500	68 억	308599	N	N	1	N	N
123	20240508	150126	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	0	3	0.00	206945900	15106	64.57	13750	13800	13540	17790	9590	13690	13699.58	2.24	-1476	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1884	-6.54	0.56	12	0.11	-2092.00	24611.00	15600	20230509	-12.24	11480	20231031	19.25	15000	-8.73	20240318	12790	7.04	20240416	15600	-12.24	20230509	11480	19.25	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
124	20240508	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	13750	60	2	0.44	187415080	13681	58.48	13750	13800	13540	17790	9590	13690	13698.93	2.24	-1684	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1892	-6.57	0.56	12	0.10	-2092.00	24611.00	15600	20230509	-11.86	11480	20231031	19.77	15000	-8.33	20240318	12790	7.51	20240416	15600	-11.86	20230509	11480	19.77	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
125	20240508	130125	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	0	3	0.00	173515700	12668	54.15	13750	13800	13540	17790	9590	13690	13697.17	2.24	-1675	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1884	-6.54	0.56	12	0.09	-2092.00	24611.00	15600	20230509	-12.24	11480	20231031	19.25	15000	-8.73	20240318	12790	7.04	20240416	15600	-12.24	20230509	11480	19.25	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
126	20240508	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	13670	-20	5	-0.15	167398210	12220	52.23	13750	13800	13540	17790	9590	13690	13698.71	2.24	-1647	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1881	-6.53	0.56	12	0.09	-2092.00	24611.00	15600	20230509	-12.37	11480	20231031	19.08	15000	-8.87	20240318	12790	6.88	20240416	15600	-12.37	20230509	11480	19.08	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
127	20240508	110131	57	100.00	KOSPI		의약품	N	N	N	N	N	13670	-20	5	-0.15	133513290	9748	41.67	13750	13800	13540	17790	9590	13690	13696.48	2.24	-1891	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1881	-6.53	0.56	12	0.07	-2092.00	24611.00	15600	20230509	-12.37	11480	20231031	19.08	15000	-8.87	20240318	12790	6.88	20240416	15600	-12.37	20230509	11480	19.08	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
128	20240508	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	13580	-110	5	-0.80	22562610	1659	7.09	13750	13750	13540	17790	9590	13690	13600.13	2.24	-58	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1869	-6.49	0.55	12	0.01	-2092.00	24611.00	15600	20230509	-12.95	11480	20231031	18.29	15000	-9.47	20240318	12790	6.18	20240416	15600	-12.95	20230509	11480	18.29	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
129	20240508	090125	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	0	3	0.00	1219310	89	0.38	13750	13750	13690	17790	9590	13690	13700.11	2.24	-76	13830	13760	13630	13560	13430	13795	13595	69	4100	500	9850	10	1	13763533	1884	-6.54	0.56	12	0.00	-2092.00	24611.00	15600	20230509	-12.24	11480	20231031	19.25	15000	-8.73	20240318	12790	7.04	20240416	15600	-12.24	20230509	11480	19.25	20231031	0.57	N	002390	500	68 억	308599	N	N	3	N	N
130	20240503	160128	57	100.00	KOSPI		의약품	N	N	N	N	N	13590	-130	5	-0.95	332265980	24535	193.59	13600	13670	13440	17830	9610	13720	13542.48	2.24	2333	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1870	-6.50	0.55	12	0.18	-2092.00	24611.00	15600	20230509	-12.88	11480	20231031	18.38	15000	-9.40	20240318	12790	6.25	20240416	15600	-12.88	20230509	11480	18.38	20231031	0.57	N	002390	500	68 억	308323	N	N	1	N	N
131	20240503	150128	57	100.00	KOSPI		의약품	N	N	N	N	N	13580	-140	5	-1.02	325012670	24001	189.37	13600	13670	13440	17830	9610	13720	13541.63	2.24	2312	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1869	-6.49	0.55	12	0.17	-2092.00	24611.00	15600	20230509	-12.95	11480	20231031	18.29	15000	-9.47	20240318	12790	6.18	20240416	15600	-12.95	20230509	11480	18.29	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
132	20240503	140127	57	100.00	KOSPI		의약품	N	N	N	N	N	13630	-90	5	-0.66	290587080	21471	169.41	13600	13670	13440	17830	9610	13720	13533.93	2.24	2452	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1876	-6.52	0.55	12	0.16	-2092.00	24611.00	15600	20230509	-12.63	11480	20231031	18.73	15000	-9.13	20240318	12790	6.57	20240416	15600	-12.63	20230509	11480	18.73	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
133	20240503	130128	57	100.00	KOSPI		의약품	N	N	N	N	N	13510	-210	5	-1.53	247114440	18267	144.13	13600	13670	13440	17830	9610	13720	13527.92	2.24	2093	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1859	-6.46	0.55	12	0.13	-2092.00	24611.00	15600	20230509	-13.40	11480	20231031	17.68	15000	-9.93	20240318	12790	5.63	20240416	15600	-13.40	20230509	11480	17.68	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
134	20240503	120127	57	100.00	KOSPI		의약품	N	N	N	N	N	13500	-220	5	-1.60	194640010	14384	113.49	13600	13670	13440	17830	9610	13720	13531.70	2.24	1328	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1858	-6.45	0.55	12	0.10	-2092.00	24611.00	15600	20230509	-13.46	11480	20231031	17.60	15000	-10.00	20240318	12790	5.55	20240416	15600	-13.46	20230509	11480	17.60	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
135	20240503	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	13440	-280	5	-2.04	79518080	5871	46.32	13600	13670	13440	17830	9610	13720	13544.21	2.24	274	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1850	-6.42	0.55	12	0.04	-2092.00	24611.00	15600	20230509	-13.85	11480	20231031	17.07	15000	-10.40	20240318	12790	5.08	20240416	15600	-13.85	20230509	11480	17.07	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
136	20240503	100127	57	100.00	KOSPI		의약품	N	N	N	N	N	13580	-140	5	-1.02	28163970	2071	16.34	13600	13670	13580	17830	9610	13720	13599.21	2.24	-31	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1869	-6.49	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.95	11480	20231031	18.29	15000	-9.47	20240318	12790	6.18	20240416	15600	-12.95	20230509	11480	18.29	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
137	20240503	090127	57	100.00	KOSPI		의약품	N	N	N	N	N	13600	-120	5	-0.87	12226400	899	7.09	13600	13600	13600	17830	9610	13720	13600.00	2.24	-39	14113	13916	13733	13536	13353	14015	13635	69	4110	500	9870	10	1	13763533	1872	-6.50	0.55	12	0.01	-2092.00	24611.00	15600	20230509	-12.82	11480	20231031	18.47	15000	-9.33	20240318	12790	6.33	20240416	15600	-12.82	20230509	11480	18.47	20231031	0.57	N	002390	500	68 억	308323	N	N	20	N	N
138	20240502	160126	57	100.00	KOSPI		의약품	N	N	N	N	N	13720	-110	5	-0.80	155889560	11423	81.89	13550	13930	13550	17970	9690	13830	13646.99	2.24	944	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1888	-6.56	0.56	12	0.08	-2092.00	24611.00	15600	20230509	-12.05	11480	20231031	19.51	15000	-8.53	20240318	12790	7.27	20240416	15600	-12.05	20230509	11480	19.51	20231031	0.57	N	002390	500	68 억	307814	N	N	20	N	N
139	20240502	150127	57	100.00	KOSPI		의약품	N	N	N	N	N	13630	-200	5	-1.45	133088070	9755	69.93	13550	13930	13550	17970	9690	13830	13643.06	2.24	922	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1876	-6.52	0.55	12	0.07	-2092.00	24611.00	15600	20230509	-12.63	11480	20231031	18.73	15000	-9.13	20240318	12790	6.57	20240416	15600	-12.63	20230509	11480	18.73	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
140	20240502	140126	57	100.00	KOSPI		의약품	N	N	N	N	N	13700	-130	5	-0.94	65882940	4822	34.57	13550	13930	13550	17970	9690	13830	13662.99	2.24	454	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1886	-6.55	0.56	12	0.04	-2092.00	24611.00	15600	20230509	-12.18	11480	20231031	19.34	15000	-8.67	20240318	12790	7.11	20240416	15600	-12.18	20230509	11480	19.34	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
141	20240502	130126	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	-140	5	-1.01	55125800	4036	28.93	13550	13930	13550	17970	9690	13830	13658.52	2.24	539	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1884	-6.54	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-12.24	11480	20231031	19.25	15000	-8.73	20240318	12790	7.04	20240416	15600	-12.24	20230509	11480	19.25	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
142	20240502	120126	57	100.00	KOSPI		의약품	N	N	N	N	N	13690	-140	5	-1.01	53278760	3901	27.96	13550	13930	13550	17970	9690	13830	13657.72	2.24	544	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1884	-6.54	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-12.24	11480	20231031	19.25	15000	-8.73	20240318	12790	7.04	20240416	15600	-12.24	20230509	11480	19.25	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
143	20240502	110126	57	100.00	KOSPI		의약품	N	N	N	N	N	13730	-100	5	-0.72	51208620	3750	26.88	13550	13930	13550	17970	9690	13830	13655.63	2.24	587	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1890	-6.56	0.56	12	0.03	-2092.00	24611.00	15600	20230509	-11.99	11480	20231031	19.60	15000	-8.47	20240318	12790	7.35	20240416	15600	-11.99	20230509	11480	19.60	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
144	20240502	100126	57	100.00	KOSPI		의약품	N	N	N	N	N	13610	-220	5	-1.59	40783240	2989	21.43	13550	13930	13550	17970	9690	13830	13644.44	2.24	665	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1873	-6.51	0.55	12	0.02	-2092.00	24611.00	15600	20230509	-12.76	11480	20231031	18.55	15000	-9.27	20240318	12790	6.41	20240416	15600	-12.76	20230509	11480	18.55	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N
145	20240502	090126	57	100.00	KOSPI		의약품	N	N	N	N	N	13900	70	2	0.51	10412100	764	5.48	13550	13930	13550	17970	9690	13830	13628.40	2.24	66	14030	13930	13850	13750	13670	13920	13740	69	4140	500	9950	10	1	13763533	1913	-6.64	0.56	12	0.01	-2092.00	24611.00	15600	20230509	-10.90	11480	20231031	21.08	15000	-7.33	20240318	12790	8.68	20240416	15600	-10.90	20230509	11480	21.08	20231031	0.57	N	002390	500	68 억	307814	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History