KissMeData/011000/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160257	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	20	2	0.89	242236155	107227	68.66	2250	2280	2240	2915	1575	2245	2259.09	9.92	20640	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1813	-2.27	1.55	12	0.13	-998.00	1458.00	5240	20230524	-56.77	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.18	N	011000	1000	800 억	7941394	N	N	16	N	N
3	20240531	150300	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	15	2	0.67	227765115	100836	64.57	2250	2280	2240	2915	1575	2245	2258.77	9.92	17790	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1809	-2.26	1.55	12	0.13	-998.00	1458.00	5240	20230524	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
4	20240531	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	169977995	75348	48.25	2250	2280	2240	2915	1575	2245	2255.91	9.92	6014	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.09	-998.00	1458.00	5240	20230524	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
5	20240531	130258	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	15	2	0.67	157903140	70005	44.82	2250	2280	2240	2915	1575	2245	2255.60	9.92	4376	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1809	-2.26	1.55	12	0.09	-998.00	1458.00	5240	20230524	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
6	20240531	120259	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	131360620	58239	37.29	2250	2280	2240	2915	1575	2245	2255.54	9.92	2414	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.07	-998.00	1458.00	5240	20230524	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
7	20240531	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	5	2	0.22	117168120	51941	33.26	2250	2280	2240	2915	1575	2245	2255.79	9.92	1800	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1801	-2.25	1.54	12	0.06	-998.00	1458.00	5240	20230524	-57.06	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	5190	-56.65	20230804	2225	1.12	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
8	20240531	100259	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	10	2	0.45	82934750	36701	23.50	2250	2280	2245	2915	1575	2245	2259.74	9.92	1385	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.05	-998.00	1458.00	5240	20230524	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
9	20240531	090258	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	30	2	1.34	5238100	2312	1.48	2250	2275	2250	2915	1575	2245	2265.61	9.92	-327	2291	2267	2251	2227	2211	2280	2240	800	670	1000	1610	5	1	80039035	1821	-2.28	1.56	12	0.00	-998.00	1458.00	5240	20230524	-56.58	2225	20240412	2.25	3265	-30.32	20240118	2225	2.25	20240412	5190	-56.17	20230804	2225	2.25	20240412	0.18	N	011000	1000	800 억	7941394	N	N	0	N	N
10	20240530	160256	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	5	2	0.22	349908900	155432	94.22	2240	2275	2235	2910	1570	2240	2251.20	9.91	9786	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1797	-2.25	1.54	12	0.19	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
11	20240530	150256	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	15	2	0.67	326568160	145056	87.93	2240	2275	2235	2910	1570	2240	2251.32	9.91	10295	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.18	-998.00	1458.00	5240	20230523	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
12	20240530	140257	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	20	2	0.89	249585775	110730	67.12	2240	2275	2235	2910	1570	2240	2254.00	9.91	9614	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1809	-2.26	1.55	12	0.14	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
13	20240530	130257	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	20	2	0.89	223581870	99167	60.11	2240	2275	2235	2910	1570	2240	2254.60	9.91	8821	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1809	-2.26	1.55	12	0.12	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
14	20240530	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	10	2	0.45	179133385	79482	48.18	2240	2275	2235	2910	1570	2240	2253.76	9.91	8060	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1801	-2.25	1.54	12	0.10	-998.00	1458.00	5240	20230523	-57.06	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	5190	-56.65	20230804	2225	1.12	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
15	20240530	110257	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	15	2	0.67	154113040	68366	41.44	2240	2275	2235	2910	1570	2240	2254.24	9.91	8200	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1805	-2.26	1.55	12	0.09	-998.00	1458.00	5240	20230523	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
16	20240530	100257	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	5	2	0.22	101224825	44938	27.24	2240	2275	2235	2910	1570	2240	2252.54	9.91	9355	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1797	-2.25	1.54	12	0.06	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
17	20240530	090257	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	5	2	0.22	10967260	4896	2.97	2240	2245	2235	2910	1570	2240	2240.04	9.91	3179	2270	2255	2245	2230	2220	2250	2225	800	670	1000	1610	5	1	80039035	1797	-2.25	1.54	12	0.01	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7932394	N	N	14	N	N
18	20240529	160254	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-20	5	-0.88	368830350	164465	85.20	2255	2260	2235	2935	1585	2260	2242.61	9.91	-932	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1793	-2.24	1.54	12	0.21	-998.00	1458.00	5240	20230523	-57.25	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.18	N	011000	1000	800 억	7933446	N	N	14	N	N
19	20240529	150255	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	348449595	155367	80.48	2255	2260	2235	2935	1585	2260	2242.75	9.91	366	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1797	-2.25	1.54	12	0.19	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
20	20240529	140256	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	-10	5	-0.44	304281460	135679	70.28	2255	2260	2235	2935	1585	2260	2242.66	9.91	199	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1801	-2.25	1.54	12	0.17	-998.00	1458.00	5240	20230523	-57.06	2225	20240412	1.12	3265	-31.09	20240118	2225	1.12	20240412	5190	-56.65	20230804	2225	1.12	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
21	20240529	130255	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-5	5	-0.22	275617540	122926	63.68	2255	2260	2235	2935	1585	2260	2242.14	9.91	69	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.15	-998.00	1458.00	5240	20230523	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
22	20240529	120257	57	100.00	KOSPI	의약품	N	N	N	N	N	2240	-20	5	-0.88	228875565	102088	52.88	2255	2260	2235	2935	1585	2260	2241.94	9.91	-879	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1793	-2.24	1.54	12	0.13	-998.00	1458.00	5240	20230523	-57.25	2225	20240412	0.67	3265	-31.39	20240118	2225	0.67	20240412	5190	-56.84	20230804	2225	0.67	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
23	20240529	110255	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	204398185	91171	47.23	2255	2260	2235	2935	1585	2260	2241.92	9.91	-1008	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1797	-2.25	1.54	12	0.11	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
24	20240529	100254	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	-15	5	-0.66	77234495	34398	17.82	2255	2260	2240	2935	1585	2260	2245.32	9.91	-1412	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1797	-2.25	1.54	12	0.04	-998.00	1458.00	5240	20230523	-57.16	2225	20240412	0.90	3265	-31.24	20240118	2225	0.90	20240412	5190	-56.74	20230804	2225	0.90	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
25	20240529	090254	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-5	5	-0.22	10079560	4473	2.32	2255	2255	2250	2935	1585	2260	2253.42	9.91	-1401	2303	2281	2263	2241	2223	2272	2232	800	675	1000	1620	5	1	80039035	1805	-2.26	1.55	12	0.01	-998.00	1458.00	5240	20230523	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.18	N	011000	1000	800 억	7933446	N	N	30	N	N
26	20240528	160253	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	431512595	191185	147.75	2280	2285	2245	2960	1600	2280	2257.04	9.91	-1617	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1809	-2.26	1.55	12	0.24	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.19	N	011000	1000	800 억	7935113	N	N	30	N	N
27	20240528	150255	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	398598160	176570	136.45	2280	2285	2245	2960	1600	2280	2257.45	9.91	-1028	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1809	-2.26	1.55	12	0.22	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
28	20240528	140255	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	334127005	147936	114.33	2280	2285	2250	2960	1600	2280	2258.59	9.91	-1037	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1809	-2.26	1.55	12	0.18	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
29	20240528	130253	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-15	5	-0.66	267072335	118239	91.38	2280	2285	2250	2960	1600	2280	2258.75	9.91	-1441	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1813	-2.27	1.55	12	0.15	-998.00	1458.00	5240	20230523	-56.77	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
30	20240528	120254	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	249418400	110421	85.33	2280	2285	2250	2960	1600	2280	2258.79	9.91	-1913	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1809	-2.26	1.55	12	0.14	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
31	20240528	110253	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	-25	5	-1.10	182260950	80649	62.33	2280	2285	2250	2960	1600	2280	2259.93	9.91	-1936	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1805	-2.26	1.55	12	0.10	-998.00	1458.00	5240	20230523	-56.97	2225	20240412	1.35	3265	-30.93	20240118	2225	1.35	20240412	5190	-56.55	20230804	2225	1.35	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
32	20240528	100255	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	-20	5	-0.88	104730555	46273	35.76	2280	2285	2255	2960	1600	2280	2263.32	9.91	-1738	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1809	-2.26	1.55	12	0.06	-998.00	1458.00	5240	20230523	-56.87	2225	20240412	1.57	3265	-30.78	20240118	2225	1.57	20240412	5190	-56.45	20230804	2225	1.57	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
33	20240528	090255	57	100.00	KOSPI	의약품	N	N	N	N	N	2265	-15	5	-0.66	11808755	5206	4.02	2280	2280	2265	2960	1600	2280	2268.30	9.91	-32	2346	2312	2291	2257	2236	2302	2247	800	680	1000	1640	5	1	80039035	1813	-2.27	1.55	12	0.01	-998.00	1458.00	5240	20230523	-56.77	2225	20240412	1.80	3265	-30.63	20240118	2225	1.80	20240412	5190	-56.36	20230804	2225	1.80	20240412	0.19	N	011000	1000	800 억	7935113	N	N	298	N	N
34	20240527	160249	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	293433680	128560	75.70	2290	2325	2270	2970	1600	2285	2282.46	9.94	-17718	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.16	-998.00	1458.00	5240	20230523	-56.49	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.20	N	011000	1000	800 억	7952867	N	N	298	N	N
35	20240527	150253	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	269522170	118075	69.53	2290	2325	2270	2970	1600	2285	2282.64	9.94	-17938	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.15	-998.00	1458.00	5240	20230523	-56.49	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
36	20240527	140254	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	233507495	102238	60.20	2290	2325	2270	2970	1600	2285	2283.96	9.94	-17169	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.13	-998.00	1458.00	5240	20230523	-56.49	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
37	20240527	130254	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-5	5	-0.22	192179935	84065	49.50	2290	2325	2270	2970	1600	2285	2286.09	9.94	-18121	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1825	-2.28	1.56	12	0.11	-998.00	1458.00	5240	20230523	-56.49	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5190	-56.07	20230804	2225	2.47	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
38	20240527	120253	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	154749915	67628	39.82	2290	2325	2280	2970	1600	2285	2288.25	9.94	-19038	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1829	-2.29	1.57	12	0.08	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5190	-55.97	20230804	2225	2.70	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
39	20240527	110254	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	0	3	0.00	110029775	48018	28.27	2290	2325	2280	2970	1600	2285	2291.43	9.94	-15165	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1829	-2.29	1.57	12	0.06	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5190	-55.97	20230804	2225	2.70	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
40	20240527	100253	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	10	2	0.44	63223455	27536	16.21	2290	2325	2285	2970	1600	2285	2296.03	9.94	-6342	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1837	-2.30	1.57	12	0.03	-998.00	1458.00	5240	20230523	-56.20	2225	20240412	3.15	3265	-29.71	20240118	2225	3.15	20240412	5190	-55.78	20230804	2225	3.15	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
41	20240527	090253	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	10	2	0.44	11652990	5050	2.97	2290	2325	2290	2970	1600	2285	2307.52	9.94	-793	2338	2311	2293	2266	2248	2302	2257	800	685	1000	1640	5	1	80039035	1837	-2.30	1.57	12	0.01	-998.00	1458.00	5240	20230523	-56.20	2225	20240412	3.15	3265	-29.71	20240118	2225	3.15	20240412	5190	-55.78	20230804	2225	3.15	20240412	0.20	N	011000	1000	800 억	7952867	N	N	113	N	N
42	20240524	160240	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-20	5	-0.87	383483290	167837	98.97	2320	2320	2275	2995	1615	2305	2284.86	9.93	1076	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1829	-2.29	1.57	12	0.21	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5240	-56.39	20230524	2225	2.70	20240412	0.20	N	011000	1000	800 억	7951395	N	N	113	N	N
43	20240524	150243	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-20	5	-0.87	355203360	155471	91.67	2320	2320	2275	2995	1615	2305	2284.69	9.93	3706	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1829	-2.29	1.57	12	0.19	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5240	-56.39	20230524	2225	2.70	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
44	20240524	140243	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-20	5	-0.87	330130965	144509	85.21	2320	2320	2275	2995	1615	2305	2284.50	9.93	4693	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1829	-2.29	1.57	12	0.18	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5240	-56.39	20230524	2225	2.70	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
45	20240524	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-15	5	-0.65	288333465	126231	74.43	2320	2320	2275	2995	1615	2305	2284.17	9.93	5883	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1833	-2.29	1.57	12	0.16	-998.00	1458.00	5240	20230523	-56.30	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5240	-56.30	20230524	2225	2.92	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
46	20240524	120243	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-15	5	-0.65	244414730	107049	63.12	2320	2320	2275	2995	1615	2305	2283.20	9.93	5359	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1833	-2.29	1.57	12	0.13	-998.00	1458.00	5240	20230523	-56.30	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5240	-56.30	20230524	2225	2.92	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
47	20240524	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2285	-20	5	-0.87	193128630	84576	49.87	2320	2320	2275	2995	1615	2305	2283.49	9.93	4853	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1829	-2.29	1.57	12	0.11	-998.00	1458.00	5240	20230523	-56.39	2225	20240412	2.70	3265	-30.02	20240118	2225	2.70	20240412	5240	-56.39	20230524	2225	2.70	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
48	20240524	100244	57	100.00	KOSPI	의약품	N	N	N	N	N	2280	-25	5	-1.08	131111090	57432	33.87	2320	2320	2275	2995	1615	2305	2282.89	9.93	-3355	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1825	-2.28	1.56	12	0.07	-998.00	1458.00	5240	20230523	-56.49	2225	20240412	2.47	3265	-30.17	20240118	2225	2.47	20240412	5240	-56.49	20230524	2225	2.47	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
49	20240524	090243	57	100.00	KOSPI	의약품	N	N	N	N	N	2290	-15	5	-0.65	9702080	4221	2.49	2320	2320	2290	2995	1615	2305	2298.53	9.93	-1464	2335	2320	2305	2290	2275	2312	2282	800	690	1000	1650	5	1	80039035	1833	-2.29	1.57	12	0.01	-998.00	1458.00	5240	20230523	-56.30	2225	20240412	2.92	3265	-29.86	20240118	2225	2.92	20240412	5240	-56.30	20230524	2225	2.92	20240412	0.20	N	011000	1000	800 억	7951395	N	N	9	N	N
50	20240523	160241	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-5	5	-0.22	382804450	166365	81.23	2310	2320	2290	3000	1620	2310	2300.99	9.93	5996	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1845	-2.31	1.58	12	0.21	-998.00	1458.00	5410	20230516	-57.39	2225	20240412	3.60	3265	-29.40	20240118	2225	3.60	20240412	5240	-56.01	20230523	2225	3.60	20240412	0.21	N	011000	1000	800 억	7945580	N	N	9	N	N
51	20240523	150243	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-10	5	-0.43	371664820	161533	78.87	2310	2320	2290	3000	1620	2310	2300.86	9.93	6443	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1841	-2.30	1.58	12	0.20	-998.00	1458.00	5410	20230516	-57.49	2225	20240412	3.37	3265	-29.56	20240118	2225	3.37	20240412	5240	-56.11	20230523	2225	3.37	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
52	20240523	140243	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-5	5	-0.22	317237805	137930	67.34	2310	2320	2290	3000	1620	2310	2299.99	9.93	9839	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1845	-2.31	1.58	12	0.17	-998.00	1458.00	5410	20230516	-57.39	2225	20240412	3.60	3265	-29.40	20240118	2225	3.60	20240412	5240	-56.01	20230523	2225	3.60	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
53	20240523	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-10	5	-0.43	289650570	125936	61.49	2310	2320	2290	3000	1620	2310	2299.98	9.93	9757	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1841	-2.30	1.58	12	0.16	-998.00	1458.00	5410	20230516	-57.49	2225	20240412	3.37	3265	-29.56	20240118	2225	3.37	20240412	5240	-56.11	20230523	2225	3.37	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
54	20240523	120241	57	100.00	KOSPI	의약품	N	N	N	N	N	2295	-15	5	-0.65	242125565	105252	51.39	2310	2320	2290	3000	1620	2310	2300.44	9.93	10512	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1837	-2.30	1.57	12	0.13	-998.00	1458.00	5410	20230516	-57.58	2225	20240412	3.15	3265	-29.71	20240118	2225	3.15	20240412	5240	-56.20	20230523	2225	3.15	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
55	20240523	110240	57	100.00	KOSPI	의약품	N	N	N	N	N	2300	-10	5	-0.43	189895620	82545	40.30	2310	2320	2290	3000	1620	2310	2300.51	9.93	12600	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1841	-2.30	1.58	12	0.10	-998.00	1458.00	5410	20230516	-57.49	2225	20240412	3.37	3265	-29.56	20240118	2225	3.37	20240412	5240	-56.11	20230523	2225	3.37	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
56	20240523	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-5	5	-0.22	100049865	43465	21.22	2310	2320	2290	3000	1620	2310	2301.85	9.93	9078	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1845	-2.31	1.58	12	0.05	-998.00	1458.00	5410	20230516	-57.39	2225	20240412	3.60	3265	-29.40	20240118	2225	3.60	20240412	5240	-56.01	20230523	2225	3.60	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
57	20240523	090242	57	100.00	KOSPI	의약품	N	N	N	N	N	2305	-5	5	-0.22	11032855	4783	2.34	2310	2320	2290	3000	1620	2310	2306.68	9.93	-3485	2373	2341	2323	2291	2273	2332	2282	800	690	1000	1660	5	1	80039035	1845	-2.31	1.58	12	0.01	-998.00	1458.00	5410	20230516	-57.39	2225	20240412	3.60	3265	-29.40	20240118	2225	3.60	20240412	5240	-56.01	20230523	2225	3.60	20240412	0.21	N	011000	1000	800 억	7945580	N	N	0	N	N
58	20240522	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-30	5	-1.28	474172465	204595	155.72	2340	2355	2305	3040	1640	2340	2317.62	9.95	-18961	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1849	-2.31	1.58	12	0.26	-998.00	1458.00	5510	20230515	-58.08	2225	20240412	3.82	3265	-29.25	20240118	2225	3.82	20240412	5240	-55.92	20230523	2225	3.82	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
59	20240522	150241	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-30	5	-1.28	403200050	173834	132.31	2340	2355	2305	3040	1640	2340	2319.45	9.95	-14417	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1849	-2.31	1.58	12	0.22	-998.00	1458.00	5510	20230515	-58.08	2225	20240412	3.82	3265	-29.25	20240118	2225	3.82	20240412	5240	-55.92	20230523	2225	3.82	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
60	20240522	140240	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-30	5	-1.28	334360505	144029	109.62	2340	2355	2305	3040	1640	2340	2321.48	9.95	-6418	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1849	-2.31	1.58	12	0.18	-998.00	1458.00	5510	20230515	-58.08	2225	20240412	3.82	3265	-29.25	20240118	2225	3.82	20240412	5240	-55.92	20230523	2225	3.82	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
61	20240522	130242	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-20	5	-0.85	258407070	111195	84.63	2340	2355	2310	3040	1640	2340	2323.91	9.95	-2438	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1857	-2.32	1.59	12	0.14	-998.00	1458.00	5510	20230515	-57.89	2225	20240412	4.27	3265	-28.94	20240118	2225	4.27	20240412	5240	-55.73	20230523	2225	4.27	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
62	20240522	120240	57	100.00	KOSPI	의약품	N	N	N	N	N	2320	-20	5	-0.85	235048385	101123	76.97	2340	2355	2310	3040	1640	2340	2324.38	9.95	106	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1857	-2.32	1.59	12	0.13	-998.00	1458.00	5510	20230515	-57.89	2225	20240412	4.27	3265	-28.94	20240118	2225	4.27	20240412	5240	-55.73	20230523	2225	4.27	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
63	20240522	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2310	-30	5	-1.28	207227175	89095	67.81	2340	2355	2310	3040	1640	2340	2325.91	9.95	410	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1849	-2.31	1.58	12	0.11	-998.00	1458.00	5510	20230515	-58.08	2225	20240412	3.82	3265	-29.25	20240118	2225	3.82	20240412	5240	-55.92	20230523	2225	3.82	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
64	20240522	100240	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-10	5	-0.43	125789930	53924	41.04	2340	2355	2320	3040	1640	2340	2332.73	9.95	3199	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1865	-2.33	1.60	12	0.07	-998.00	1458.00	5510	20230515	-57.71	2225	20240412	4.72	3265	-28.64	20240118	2225	4.72	20240412	5240	-55.53	20230523	2225	4.72	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
65	20240522	090241	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-10	5	-0.43	12905580	5521	4.20	2340	2340	2330	3040	1640	2340	2337.54	9.95	-1067	2376	2357	2336	2317	2296	2367	2327	800	700	1000	1680	5	1	80039035	1865	-2.33	1.60	12	0.01	-998.00	1458.00	5510	20230515	-57.71	2225	20240412	4.72	3265	-28.64	20240118	2225	4.72	20240412	5240	-55.53	20230523	2225	4.72	20240412	0.21	N	011000	1000	800 억	7964688	N	N	0	N	N
66	20240521	160238	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	5	2	0.21	302848750	129546	52.04	2315	2355	2315	3035	1635	2335	2337.77	9.95	1516	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1873	-2.34	1.60	12	0.16	-998.00	1458.00	5820	20230512	-59.79	2225	20240412	5.17	3265	-28.33	20240118	2225	5.17	20240412	5240	-55.34	20230523	2225	5.17	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
67	20240521	150239	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	0	3	0.00	289534910	123852	49.75	2315	2355	2315	3035	1635	2335	2337.75	9.95	1705	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1869	-2.34	1.60	12	0.15	-998.00	1458.00	5820	20230512	-59.88	2225	20240412	4.94	3265	-28.48	20240118	2225	4.94	20240412	5240	-55.44	20230523	2225	4.94	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
68	20240521	140240	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	5	2	0.21	252503805	108050	43.41	2315	2355	2315	3035	1635	2335	2336.92	9.95	2575	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1873	-2.34	1.60	12	0.13	-998.00	1458.00	5820	20230512	-59.79	2225	20240412	5.17	3265	-28.33	20240118	2225	5.17	20240412	5240	-55.34	20230523	2225	5.17	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
69	20240521	130241	57	100.00	KOSPI	의약품	N	N	N	N	N	2345	10	2	0.43	233593115	99983	40.17	2315	2355	2315	3035	1635	2335	2336.33	9.95	2657	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1877	-2.35	1.61	12	0.12	-998.00	1458.00	5820	20230512	-59.71	2225	20240412	5.39	3265	-28.18	20240118	2225	5.39	20240412	5240	-55.25	20230523	2225	5.39	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
70	20240521	120240	57	100.00	KOSPI	의약품	N	N	N	N	N	2335	0	3	0.00	202814005	86828	34.88	2315	2355	2315	3035	1635	2335	2335.81	9.95	1589	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1869	-2.34	1.60	12	0.11	-998.00	1458.00	5820	20230512	-59.88	2225	20240412	4.94	3265	-28.48	20240118	2225	4.94	20240412	5240	-55.44	20230523	2225	4.94	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
71	20240521	110241	57	100.00	KOSPI	의약품	N	N	N	N	N	2340	5	2	0.21	154676670	66204	26.60	2315	2355	2315	3035	1635	2335	2336.36	9.95	2055	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1873	-2.34	1.60	12	0.08	-998.00	1458.00	5820	20230512	-59.79	2225	20240412	5.17	3265	-28.33	20240118	2225	5.17	20240412	5240	-55.34	20230523	2225	5.17	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
72	20240521	100241	57	100.00	KOSPI	의약품	N	N	N	N	N	2350	15	2	0.64	83450770	35700	14.34	2315	2355	2315	3035	1635	2335	2337.56	9.95	953	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1881	-2.35	1.61	12	0.04	-998.00	1458.00	5820	20230512	-59.62	2225	20240412	5.62	3265	-28.02	20240118	2225	5.62	20240412	5240	-55.15	20230523	2225	5.62	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
73	20240521	090238	57	100.00	KOSPI	의약품	N	N	N	N	N	2330	-5	5	-0.21	8523140	3678	1.48	2315	2330	2315	3035	1635	2335	2317.33	9.95	929	2415	2375	2350	2310	2285	2362	2297	800	700	1000	1680	5	1	80039035	1865	-2.33	1.60	12	0.00	-998.00	1458.00	5820	20230512	-59.97	2225	20240412	4.72	3265	-28.64	20240118	2225	4.72	20240412	5240	-55.53	20230523	2225	4.72	20240412	0.23	N	011000	1000	800 억	7963103	N	N	1263	N	N
74	20240517	160241	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-25	5	-1.04	430834130	181010	96.72	2400	2410	2370	3125	1685	2405	2380.17	10.01	9290	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1905	-2.38	1.63	12	0.23	-998.00	1458.00	6010	20230511	-60.40	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	5240	-54.58	20230523	2225	6.97	20240412	0.23	N	011000	1000	800 억	8013515	N	N	2783	N	N
75	20240517	150243	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-30	5	-1.25	392220745	164762	88.04	2400	2410	2370	3125	1685	2405	2380.53	10.01	12410	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1901	-2.38	1.63	12	0.21	-998.00	1458.00	6010	20230511	-60.48	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	5240	-54.68	20230523	2225	6.74	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
76	20240517	140238	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-25	5	-1.04	301778660	126644	67.67	2400	2410	2370	3125	1685	2405	2382.89	10.01	12666	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1905	-2.38	1.63	12	0.16	-998.00	1458.00	6010	20230511	-60.40	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	5240	-54.58	20230523	2225	6.97	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
77	20240517	130237	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-30	5	-1.25	285117625	119642	63.93	2400	2410	2370	3125	1685	2405	2383.09	10.01	12797	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1901	-2.38	1.63	12	0.15	-998.00	1458.00	6010	20230511	-60.48	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	5240	-54.68	20230523	2225	6.74	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
78	20240517	120238	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-25	5	-1.04	270205685	113368	60.58	2400	2410	2370	3125	1685	2405	2383.44	10.01	13553	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1905	-2.38	1.63	12	0.14	-998.00	1458.00	6010	20230511	-60.40	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	5240	-54.58	20230523	2225	6.97	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
79	20240517	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-15	5	-0.62	174171480	73045	39.03	2400	2410	2375	3125	1685	2405	2384.44	10.01	8065	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1913	-2.39	1.64	12	0.09	-998.00	1458.00	6010	20230511	-60.23	2225	20240412	7.42	3265	-26.80	20240118	2225	7.42	20240412	5240	-54.39	20230523	2225	7.42	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
80	20240517	100236	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-20	5	-0.83	142412595	59755	31.93	2400	2410	2375	3125	1685	2405	2383.27	10.01	5493	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.07	-998.00	1458.00	6010	20230511	-60.32	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	5240	-54.48	20230523	2225	7.19	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
81	20240517	090237	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-5	5	-0.21	4285685	1783	0.95	2400	2410	2400	3125	1685	2405	2403.64	10.01	726	2445	2425	2405	2385	2365	2415	2375	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.00	-998.00	1458.00	6010	20230511	-60.07	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5240	-54.20	20230523	2225	7.87	20240412	0.23	N	011000	1000	800 억	8013515	N	N	308	N	N
82	20240516	160238	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	445630660	185846	102.24	2410	2425	2385	3130	1690	2410	2397.84	10.02	-3002	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.23	-998.00	1458.00	6020	20230509	-60.05	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	5410	-55.55	20230516	2225	8.09	20240412	0.24	N	011000	1000	800 억	8016050	N	N	308	N	N
83	20240516	150236	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	428410480	178678	98.30	2410	2425	2385	3130	1690	2410	2397.67	10.02	-1711	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.22	-998.00	1458.00	6020	20230509	-60.13	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5410	-55.64	20230516	2225	7.87	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
84	20240516	140237	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-15	5	-0.62	373577285	155857	85.74	2410	2425	2385	3130	1690	2410	2396.92	10.02	631	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1917	-2.40	1.64	12	0.19	-998.00	1458.00	6020	20230509	-60.22	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	5410	-55.73	20230516	2225	7.64	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
85	20240516	130238	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	330693560	137952	75.89	2410	2425	2385	3130	1690	2410	2397.16	10.02	2021	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.17	-998.00	1458.00	6020	20230509	-60.13	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5410	-55.64	20230516	2225	7.87	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
86	20240516	120236	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	301835530	125916	69.27	2410	2425	2385	3130	1690	2410	2397.12	10.02	2899	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.16	-998.00	1458.00	6020	20230509	-60.13	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5410	-55.64	20230516	2225	7.87	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
87	20240516	110235	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-15	5	-0.62	267034265	111386	61.28	2410	2425	2385	3130	1690	2410	2397.38	10.02	2981	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1917	-2.40	1.64	12	0.14	-998.00	1458.00	6020	20230509	-60.22	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	5410	-55.73	20230516	2225	7.64	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
88	20240516	100237	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	209801920	87529	48.15	2410	2425	2385	3130	1690	2410	2396.94	10.02	4457	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.11	-998.00	1458.00	6020	20230509	-60.13	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5410	-55.64	20230516	2225	7.87	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
89	20240516	090235	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	26257055	10910	6.00	2410	2425	2400	3130	1690	2410	2406.70	10.02	2753	2456	2432	2416	2392	2376	2425	2385	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.01	-998.00	1458.00	6020	20230509	-60.13	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	5410	-55.64	20230516	2225	7.87	20240412	0.24	N	011000	1000	800 억	8016050	N	N	253	N	N
90	20240514	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	435759710	180704	29.96	2420	2440	2400	3130	1690	2410	2411.46	9.98	22824	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.23	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	7990790	N	N	253	N	N
91	20240514	150240	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	420568850	174398	28.91	2420	2440	2400	3130	1690	2410	2411.55	9.98	23417	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1933	-2.42	1.66	12	0.22	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	5510	-56.17	20230515	2225	8.54	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
92	20240514	140238	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	359233680	148929	24.69	2420	2440	2400	3130	1690	2410	2412.11	9.98	22694	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.19	-998.00	1458.00	6160	20230508	-60.96	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	5510	-56.35	20230515	2225	8.09	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
93	20240514	130238	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	309302175	128197	21.25	2420	2440	2400	3130	1690	2410	2412.71	9.98	13202	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.16	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
94	20240514	120238	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	298517295	123718	20.51	2420	2440	2400	3130	1690	2410	2412.88	9.98	13357	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.15	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
95	20240514	110237	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	264933720	109777	18.20	2420	2440	2400	3130	1690	2410	2413.38	9.98	10445	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1933	-2.42	1.66	12	0.14	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	5510	-56.17	20230515	2225	8.54	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
96	20240514	100238	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	179198775	74174	12.30	2420	2440	2400	3130	1690	2410	2415.92	9.98	8127	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.09	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
97	20240514	090238	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	22265270	9223	1.53	2420	2420	2405	3130	1690	2410	2414.10	9.98	-1580	2580	2495	2435	2350	2290	2537	2392	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.01	-998.00	1458.00	6160	20230508	-60.96	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	5510	-56.35	20230515	2225	8.09	20240412	0.25	N	011000	1000	800 억	7990790	N	N	88	N	N
98	20240513	160239	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	35	2	1.47	1465384260	601865	434.58	2400	2520	2375	3085	1665	2375	2434.77	10.06	-58527	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1929	-2.41	1.65	12	0.75	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	8051605	N	N	88	N	N
99	20240513	150238	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	40	2	1.68	1428027110	586348	423.37	2400	2520	2375	3085	1665	2375	2435.46	10.06	-58315	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1933	-2.42	1.66	12	0.73	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	5510	-56.17	20230515	2225	8.54	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
100	20240513	140237	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	40	2	1.68	1350318750	554111	400.09	2400	2520	2375	3085	1665	2375	2436.91	10.06	-53736	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1933	-2.42	1.66	12	0.69	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	5510	-56.17	20230515	2225	8.54	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
101	20240513	130238	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	35	2	1.47	1136917310	466250	336.65	2400	2520	2375	3085	1665	2375	2438.43	10.06	-47516	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1929	-2.41	1.65	12	0.58	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	5510	-56.26	20230515	2225	8.31	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
102	20240513	120239	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	45	2	1.89	1044248435	427916	308.98	2400	2520	2375	3085	1665	2375	2440.31	10.06	-42543	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1937	-2.42	1.66	12	0.53	-998.00	1458.00	6160	20230508	-60.71	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	5510	-56.08	20230515	2225	8.76	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
103	20240513	110238	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	40	2	1.68	937244600	383770	277.10	2400	2520	2375	3085	1665	2375	2442.20	10.06	-28724	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1933	-2.42	1.66	12	0.48	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	5510	-56.17	20230515	2225	8.54	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
104	20240513	100239	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	5	2	0.21	118288490	49475	35.72	2400	2410	2375	3085	1665	2375	2390.87	10.06	1772	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1905	-2.38	1.63	12	0.06	-998.00	1458.00	6160	20230508	-61.36	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	5510	-56.81	20230515	2225	6.97	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
105	20240513	090238	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	20	2	0.84	25294350	10518	7.59	2400	2410	2390	3085	1665	2375	2404.86	10.06	-1657	2418	2396	2378	2356	2338	2387	2347	800	710	1000	1710	5	1	80039035	1917	-2.40	1.64	12	0.01	-998.00	1458.00	6160	20230508	-61.12	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	5510	-56.53	20230515	2225	7.64	20240412	0.25	N	011000	1000	800 억	8051605	N	N	324	N	N
106	20240510	160232	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	0	3	0.00	327009885	137832	96.14	2400	2400	2360	3085	1665	2375	2372.52	10.09	-21714	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.17	-998.00	1458.00	6160	20230508	-61.44	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6010	-60.48	20230511	2225	6.74	20240412	0.26	N	011000	1000	800 억	8072897	N	N	324	N	N
107	20240510	150234	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	0	3	0.00	287021545	120978	84.38	2400	2400	2360	3085	1665	2375	2372.51	10.09	-19972	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1901	-2.38	1.63	12	0.15	-998.00	1458.00	6160	20230508	-61.44	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6010	-60.48	20230511	2225	6.74	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
108	20240510	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	5	2	0.21	231334385	97508	68.01	2400	2400	2360	3085	1665	2375	2372.47	10.09	-17878	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1905	-2.38	1.63	12	0.12	-998.00	1458.00	6160	20230508	-61.36	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	6010	-60.40	20230511	2225	6.97	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
109	20240510	130232	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	5	2	0.21	212997810	89796	62.63	2400	2400	2360	3085	1665	2375	2372.02	10.09	-15947	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1905	-2.38	1.63	12	0.11	-998.00	1458.00	6160	20230508	-61.36	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	6010	-60.40	20230511	2225	6.97	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
110	20240510	120232	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-5	5	-0.21	182045140	76756	53.54	2400	2400	2360	3085	1665	2375	2371.74	10.09	-8836	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1897	-2.37	1.63	12	0.10	-998.00	1458.00	6160	20230508	-61.53	2225	20240412	6.52	3265	-27.41	20240118	2225	6.52	20240412	6010	-60.57	20230511	2225	6.52	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
111	20240510	110231	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	10	2	0.42	139911595	59031	41.17	2400	2400	2360	3085	1665	2375	2370.14	10.09	-5781	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1909	-2.39	1.64	12	0.07	-998.00	1458.00	6160	20230508	-61.28	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	6010	-60.32	20230511	2225	7.19	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
112	20240510	100233	57	100.00	KOSPI	의약품	N	N	N	N	N	2365	-10	5	-0.42	84633485	35728	24.92	2400	2400	2360	3085	1665	2375	2368.83	10.09	-997	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1893	-2.37	1.62	12	0.04	-998.00	1458.00	6160	20230508	-61.61	2225	20240412	6.29	3265	-27.57	20240118	2225	6.29	20240412	6010	-60.65	20230511	2225	6.29	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
113	20240510	090233	57	100.00	KOSPI	의약품	N	N	N	N	N	2370	-5	5	-0.21	20014695	8449	5.89	2400	2400	2360	3085	1665	2375	2368.88	10.09	739	2441	2407	2386	2352	2331	2397	2342	800	710	1000	1710	5	1	80039035	1897	-2.37	1.63	12	0.01	-998.00	1458.00	6160	20230508	-61.53	2225	20240412	6.52	3265	-27.41	20240118	2225	6.52	20240412	6010	-60.57	20230511	2225	6.52	20240412	0.26	N	011000	1000	800 억	8072897	N	N	94	N	N
114	20240509	160236	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-35	5	-1.45	341495290	143121	149.93	2400	2420	2365	3130	1690	2410	2386.06	10.12	-31366	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1901	-2.38	1.63	12	0.18	-998.00	1458.00	6160	20230508	-61.44	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6020	-60.55	20230509	2225	6.74	20240412	0.26	N	011000	1000	800 억	8103765	N	N	94	N	N
115	20240509	150237	57	100.00	KOSPI	의약품	N	N	N	N	N	2375	-35	5	-1.45	317666575	133072	139.40	2400	2420	2370	3130	1690	2410	2387.18	10.12	-25993	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1901	-2.38	1.63	12	0.17	-998.00	1458.00	6160	20230508	-61.44	2225	20240412	6.74	3265	-27.26	20240118	2225	6.74	20240412	6020	-60.55	20230509	2225	6.74	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
116	20240509	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	2380	-30	5	-1.24	255726690	106991	112.08	2400	2420	2375	3130	1690	2410	2390.17	10.12	-17476	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1905	-2.38	1.63	12	0.13	-998.00	1458.00	6160	20230508	-61.36	2225	20240412	6.97	3265	-27.11	20240118	2225	6.97	20240412	6020	-60.47	20230509	2225	6.97	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
117	20240509	130234	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-25	5	-1.04	239875505	100345	105.12	2400	2420	2375	3130	1690	2410	2390.51	10.12	-16478	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.13	-998.00	1458.00	6160	20230508	-61.28	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	6020	-60.38	20230509	2225	7.19	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
118	20240509	120233	57	100.00	KOSPI	의약품	N	N	N	N	N	2385	-25	5	-1.04	175464810	73305	76.79	2400	2420	2380	3130	1690	2410	2393.63	10.12	-4501	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1909	-2.39	1.64	12	0.09	-998.00	1458.00	6160	20230508	-61.28	2225	20240412	7.19	3265	-26.95	20240118	2225	7.19	20240412	6020	-60.38	20230509	2225	7.19	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
119	20240509	110229	57	100.00	KOSPI	의약품	N	N	N	N	N	2395	-15	5	-0.62	136554020	57026	59.74	2400	2420	2385	3130	1690	2410	2394.59	10.12	-365	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1917	-2.40	1.64	12	0.07	-998.00	1458.00	6160	20230508	-61.12	2225	20240412	7.64	3265	-26.65	20240118	2225	7.64	20240412	6020	-60.22	20230509	2225	7.64	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
120	20240509	100230	57	100.00	KOSPI	의약품	N	N	N	N	N	2390	-20	5	-0.83	53569415	22327	23.39	2400	2420	2390	3130	1690	2410	2399.31	10.12	-618	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1913	-2.39	1.64	12	0.03	-998.00	1458.00	6160	20230508	-61.20	2225	20240412	7.42	3265	-26.80	20240118	2225	7.42	20240412	6020	-60.30	20230509	2225	7.42	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
121	20240509	090230	57	100.00	KOSPI	의약품	N	N	N	N	N	2400	-10	5	-0.41	9155000	3822	4.00	2400	2410	2390	3130	1690	2410	2395.34	10.12	1117	2436	2422	2406	2392	2376	2430	2400	800	720	1000	1730	5	1	80039035	1921	-2.40	1.65	12	0.00	-998.00	1458.00	6160	20230508	-61.04	2225	20240412	7.87	3265	-26.49	20240118	2225	7.87	20240412	6020	-60.13	20230509	2225	7.87	20240412	0.26	N	011000	1000	800 억	8103765	N	N	81	N	N
122	20240508	160230	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	226738105	94205	67.57	2395	2420	2390	3130	1690	2410	2406.85	10.10	-4423	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.12	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6160	-60.88	20230508	2225	8.31	20240412	0.26	N	011000	1000	800 억	8084279	N	N	81	N	N
123	20240508	150232	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	206938940	85968	61.66	2395	2420	2390	3130	1690	2410	2407.16	10.10	-3779	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.11	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6160	-60.88	20230508	2225	8.31	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
124	20240508	140229	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	164138985	68170	48.90	2395	2420	2390	3130	1690	2410	2407.79	10.10	-4463	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.09	-998.00	1458.00	6160	20230508	-60.96	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6160	-60.96	20230508	2225	8.09	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
125	20240508	130227	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	142755545	59271	42.51	2395	2420	2390	3130	1690	2410	2408.52	10.10	-2707	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.07	-998.00	1458.00	6160	20230508	-60.96	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6160	-60.96	20230508	2225	8.09	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
126	20240508	120229	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-5	5	-0.21	111932525	46459	33.32	2395	2420	2390	3130	1690	2410	2409.28	10.10	423	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1925	-2.41	1.65	12	0.06	-998.00	1458.00	6160	20230508	-60.96	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6160	-60.96	20230508	2225	8.09	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
127	20240508	110249	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	81587565	33853	24.28	2395	2420	2390	3130	1690	2410	2410.05	10.10	4243	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1933	-2.42	1.66	12	0.04	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
128	20240508	100233	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	5	2	0.21	56131790	23304	16.72	2395	2415	2390	3130	1690	2410	2408.68	10.10	3084	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1933	-2.42	1.66	12	0.03	-998.00	1458.00	6160	20230508	-60.80	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
129	20240508	090229	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	0	3	0.00	4420420	1842	1.32	2395	2410	2390	3130	1690	2410	2399.74	10.10	513	2450	2430	2415	2395	2380	2440	2405	800	720	1000	1730	5	1	80039035	1929	-2.41	1.65	12	0.00	-998.00	1458.00	6160	20230508	-60.88	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6160	-60.88	20230508	2225	8.31	20240412	0.26	N	011000	1000	800 억	8084279	N	N	50	N	N
130	20240503	160235	57	100.00	KOSPI	의약품	N	N	N	N	N	2405	-20	5	-0.82	343239590	142210	93.01	2425	2440	2405	3150	1700	2425	2413.74	10.08	14937	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1925	-2.41	1.65	12	0.18	-998.00	1458.00	6200	20230426	-61.21	2225	20240412	8.09	3265	-26.34	20240118	2225	8.09	20240412	6160	-60.96	20230508	2225	8.09	20240412	0.27	N	011000	1000	800 억	8070271	N	N	45	N	N
131	20240503	150235	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-15	5	-0.62	301527635	124870	81.67	2425	2440	2405	3150	1700	2425	2414.73	10.08	11955	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1929	-2.41	1.65	12	0.16	-998.00	1458.00	6200	20230426	-61.13	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6160	-60.88	20230508	2225	8.31	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
132	20240503	140234	57	100.00	KOSPI	의약품	N	N	N	N	N	2410	-15	5	-0.62	269958240	111761	73.10	2425	2440	2405	3150	1700	2425	2415.50	10.08	10901	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1929	-2.41	1.65	12	0.14	-998.00	1458.00	6200	20230426	-61.13	2225	20240412	8.31	3265	-26.19	20240118	2225	8.31	20240412	6160	-60.88	20230508	2225	8.31	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
133	20240503	130235	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	216294595	89510	58.54	2425	2440	2405	3150	1700	2425	2416.43	10.08	5842	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1933	-2.42	1.66	12	0.11	-998.00	1458.00	6200	20230426	-61.05	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
134	20240503	120234	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	187655035	77629	50.77	2425	2440	2405	3150	1700	2425	2417.33	10.08	3617	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1933	-2.42	1.66	12	0.10	-998.00	1458.00	6200	20230426	-61.05	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
135	20240503	110233	57	100.00	KOSPI	의약품	N	N	N	N	N	2415	-10	5	-0.41	154230590	63758	41.70	2425	2440	2405	3150	1700	2425	2419.00	10.08	2975	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1933	-2.42	1.66	12	0.08	-998.00	1458.00	6200	20230426	-61.05	2225	20240412	8.54	3265	-26.03	20240118	2225	8.54	20240412	6160	-60.80	20230508	2225	8.54	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
136	20240503	100233	57	100.00	KOSPI	의약품	N	N	N	N	N	2420	-5	5	-0.21	71731890	29593	19.35	2425	2440	2410	3150	1700	2425	2423.95	10.08	50	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1937	-2.42	1.66	12	0.04	-998.00	1458.00	6200	20230426	-60.97	2225	20240412	8.76	3265	-25.88	20240118	2225	8.76	20240412	6160	-60.71	20230508	2225	8.76	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
137	20240503	090232	57	100.00	KOSPI	의약품	N	N	N	N	N	2435	10	2	0.41	2117315	873	0.57	2425	2435	2425	3150	1700	2425	2425.33	10.08	-279	2488	2456	2438	2406	2388	2447	2397	800	725	1000	1740	5	1	80039035	1949	-2.44	1.67	12	0.00	-998.00	1458.00	6200	20230426	-60.73	2225	20240412	9.44	3265	-25.42	20240118	2225	9.44	20240412	6160	-60.47	20230508	2225	9.44	20240412	0.27	N	011000	1000	800 억	8070271	N	N	74	N	N
138	20240502	160231	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-35	5	-1.42	371350270	152673	87.40	2455	2470	2420	3195	1725	2460	2432.33	10.08	969	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1941	-2.43	1.66	12	0.19	-998.00	1458.00	6300	20230425	-61.51	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6160	-60.63	20230508	2225	8.99	20240412	0.30	N	011000	1000	800 억	8068614	N	N	74	N	N
139	20240502	150233	57	100.00	KOSPI	의약품	N	N	N	N	N	2425	-35	5	-1.42	347243450	142737	81.71	2455	2470	2420	3195	1725	2460	2432.75	10.08	1525	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1941	-2.43	1.66	12	0.18	-998.00	1458.00	6300	20230425	-61.51	2225	20240412	8.99	3265	-25.73	20240118	2225	8.99	20240412	6160	-60.63	20230508	2225	8.99	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
140	20240502	140232	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-30	5	-1.22	307681470	126407	72.36	2455	2470	2420	3195	1725	2460	2434.05	10.08	6123	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1945	-2.43	1.67	12	0.16	-998.00	1458.00	6300	20230425	-61.43	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
141	20240502	130231	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-30	5	-1.22	241024615	98920	56.63	2455	2470	2425	3195	1725	2460	2436.56	10.08	10974	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1945	-2.43	1.67	12	0.12	-998.00	1458.00	6300	20230425	-61.43	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
142	20240502	120231	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-20	5	-0.81	213679395	87671	50.19	2455	2470	2425	3195	1725	2460	2437.29	10.08	8211	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1953	-2.44	1.67	12	0.11	-998.00	1458.00	6300	20230425	-61.27	2225	20240412	9.66	3265	-25.27	20240118	2225	9.66	20240412	6160	-60.39	20230508	2225	9.66	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
143	20240502	110230	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-30	5	-1.22	162792380	66744	38.21	2455	2470	2425	3195	1725	2460	2439.06	10.08	8800	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1945	-2.43	1.67	12	0.08	-998.00	1458.00	6300	20230425	-61.43	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
144	20240502	100231	57	100.00	KOSPI	의약품	N	N	N	N	N	2440	-20	5	-0.81	135122970	55396	31.71	2455	2470	2425	3195	1725	2460	2439.22	10.08	11594	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1953	-2.44	1.67	12	0.07	-998.00	1458.00	6300	20230425	-61.27	2225	20240412	9.66	3265	-25.27	20240118	2225	9.66	20240412	6160	-60.39	20230508	2225	9.66	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N
145	20240502	090230	57	100.00	KOSPI	의약품	N	N	N	N	N	2430	-30	5	-1.22	10054990	4118	2.36	2455	2455	2430	3195	1725	2460	2441.72	10.08	2450	2510	2485	2460	2435	2410	2497	2447	800	735	1000	1770	5	1	80039035	1945	-2.43	1.67	12	0.01	-998.00	1458.00	6300	20230425	-61.43	2225	20240412	9.21	3265	-25.57	20240118	2225	9.21	20240412	6160	-60.55	20230508	2225	9.21	20240412	0.30	N	011000	1000	800 억	8068614	N	N	341	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History