KissMeData/033270/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160427	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	0	3	0.00	453563950	19094	154.85	23700	24000	23500	30900	16700	23800	23754.27	7.19	-14	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3887	8.01	0.95	12	0.12	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.88	N	033270	500	81 억	1174491	N	N	134	N	N
3	20240531	150426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	100	2	0.42	402575650	16941	137.39	23700	24000	23500	30900	16700	23800	23763.39	7.19	-122	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3904	8.04	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
4	20240531	140426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	200	2	0.84	354461050	14929	121.07	23700	24000	23500	30900	16700	23800	23743.12	7.19	1179	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3920	8.08	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
5	20240531	130428	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	0	3	0.00	297336500	12539	101.69	23700	23900	23500	30900	16700	23800	23712.94	7.19	1140	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3887	8.01	0.95	12	0.08	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
6	20240531	120429	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	0	3	0.00	286502950	12084	98.00	23700	23900	23500	30900	16700	23800	23709.28	7.19	992	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3887	8.01	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
7	20240531	110427	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23700	-100	5	-0.42	261786150	11041	89.54	23700	23900	23500	30900	16700	23800	23710.37	7.19	693	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3871	7.98	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.55	21500	20230615	10.23	28900	-17.99	20240103	21850	8.47	20240415	30600	-22.55	20230809	21500	10.23	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
8	20240531	100429	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	50	2	0.21	40513650	1701	13.79	23700	23900	23700	30900	16700	23800	23817.55	7.19	152	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3896	8.03	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
9	20240531	090426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	50	2	0.21	2419050	102	0.83	23700	23850	23700	30900	16700	23800	23716.18	7.19	-19	24400	24100	23850	23550	23300	23975	23425	82	7100	500	17610	50	1	16333822	3896	8.03	0.95	12	0.00	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.88	N	033270	500	81 억	1174491	N	N	0	N	N
10	20240530	160424	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-100	5	-0.42	289461950	12180	82.11	24150	24150	23600	31050	16750	23900	23765.10	7.21	-2919	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3887	8.01	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
11	20240530	150425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	-250	5	-1.05	277679500	11683	78.76	24150	24150	23600	31050	16750	23900	23767.58	7.21	-2726	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3863	7.96	0.95	12	0.07	2971.00	24983.00	30600	20230809	-22.71	21500	20230615	10.00	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21500	10.00	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
12	20240530	140425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23650	-250	5	-1.05	244129150	10266	69.21	24150	24150	23600	31050	16750	23900	23780.10	7.21	-2357	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3863	7.96	0.95	12	0.06	2971.00	24983.00	30600	20230809	-22.71	21500	20230615	10.00	28900	-18.17	20240103	21850	8.24	20240415	30600	-22.71	20230809	21500	10.00	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
13	20240530	130426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-100	5	-0.42	133077750	5580	37.62	24150	24150	23700	31050	16750	23900	23848.86	7.21	-1449	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3887	8.01	0.95	12	0.03	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
14	20240530	120425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-50	5	-0.21	112558000	4719	31.81	24150	24150	23700	31050	16750	23900	23851.86	7.21	-1431	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3896	8.03	0.95	12	0.03	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
15	20240530	110425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	150	2	0.63	87473350	3670	24.74	24150	24150	23700	31050	16750	23900	23834.31	7.21	-870	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3928	8.09	0.96	12	0.02	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
16	20240530	100426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23800	-100	5	-0.42	52098500	2188	14.75	24150	24150	23700	31050	16750	23900	23810.11	7.21	-809	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3887	8.01	0.95	12	0.01	2971.00	24983.00	30600	20230809	-22.22	21500	20230615	10.70	28900	-17.65	20240103	21850	8.92	20240415	30600	-22.22	20230809	21500	10.70	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
17	20240530	090426	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	0	3	0.00	1682850	70	0.47	24150	24150	23900	31050	16750	23900	24105.21	7.21	-3	24300	24100	24000	23800	23700	24050	23750	82	7150	500	17680	50	1	16333822	3904	8.04	0.96	12	0.00	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.89	N	033270	500	81 억	1177401	N	N	79	N	N
18	20240529	160421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-150	5	-0.62	352747600	14698	93.60	24000	24200	23900	31250	16850	24050	23999.98	7.20	763	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3904	8.04	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.87	N	033270	500	81 억	1176059	N	N	79	N	N
19	20240529	150422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-150	5	-0.62	334845850	13949	88.83	24000	24200	23900	31250	16850	24050	24005.01	7.20	1073	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3904	8.04	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
20	20240529	140423	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-100	5	-0.42	287626050	11976	76.27	24000	24200	23900	31250	16850	24050	24016.87	7.20	1380	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3912	8.06	0.96	12	0.07	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
21	20240529	130422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-100	5	-0.42	273114600	11371	72.41	24000	24200	23900	31250	16850	24050	24018.52	7.20	1409	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3912	8.06	0.96	12	0.07	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
22	20240529	120425	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-100	5	-0.42	241001350	10032	63.89	24000	24200	23900	31250	16850	24050	24023.26	7.20	1592	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3912	8.06	0.96	12	0.06	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
23	20240529	110422	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-100	5	-0.42	217943250	9071	57.77	24000	24200	23900	31250	16850	24050	24026.38	7.20	1625	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3912	8.06	0.96	12	0.06	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
24	20240529	100421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-50	5	-0.21	158020550	6574	41.86	24000	24200	23900	31250	16850	24050	24037.20	7.20	1549	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3920	8.08	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
25	20240529	090418	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	50	2	0.21	19828850	826	5.26	24000	24150	23950	31250	16850	24050	24005.87	7.20	-13	24483	24266	24083	23866	23683	24375	23975	82	7200	500	17790	50	1	16333822	3936	8.11	0.96	12	0.01	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.87	N	033270	500	81 억	1176059	N	N	11	N	N
26	20240528	160419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	50	2	0.21	365791550	15180	31.72	24000	24300	23900	31200	16800	24000	24096.94	7.20	496	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3928	8.09	0.96	12	0.09	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.86	N	033270	500	81 억	1175506	N	N	11	N	N
27	20240528	150421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	150	2	0.62	350171600	14532	30.37	24000	24300	23900	31200	16800	24000	24096.59	7.20	606	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3945	8.13	0.97	12	0.09	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
28	20240528	140421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	150	2	0.62	308283150	12796	26.74	24000	24300	23900	31200	16800	24000	24092.15	7.20	802	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3945	8.13	0.97	12	0.08	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
29	20240528	130420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	150	2	0.62	255673050	10615	22.18	24000	24300	23900	31200	16800	24000	24086.02	7.20	1175	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3945	8.13	0.97	12	0.06	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
30	20240528	120420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24050	50	2	0.21	187698350	7804	16.31	24000	24300	23900	31200	16800	24000	24051.56	7.20	1463	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3928	8.09	0.96	12	0.05	2971.00	24983.00	30600	20230809	-21.41	21500	20230615	11.86	28900	-16.78	20240103	21850	10.07	20240415	30600	-21.41	20230809	21500	11.86	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
31	20240528	110412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24150	150	2	0.62	182039850	7569	15.82	24000	24300	23900	31200	16800	24000	24050.71	7.20	1497	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3945	8.13	0.97	12	0.05	2971.00	24983.00	30600	20230809	-21.08	21500	20230615	12.33	28900	-16.44	20240103	21850	10.53	20240415	30600	-21.08	20230809	21500	12.33	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
32	20240528	100421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	100	2	0.42	150828750	6275	13.11	24000	24300	23900	31200	16800	24000	24036.45	7.20	1801	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3936	8.11	0.96	12	0.04	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
33	20240528	090421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	100	2	0.42	53137700	2215	4.63	24000	24100	23900	31200	16800	24000	23989.93	7.20	1819	25200	24600	24150	23550	23100	24375	23325	82	7200	500	17760	50	1	16333822	3936	8.11	0.96	12	0.01	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.86	N	033270	500	81 억	1175506	N	N	20	N	N
34	20240527	160414	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-600	5	-2.44	1148930450	47832	183.83	24750	24750	23700	31950	17250	24600	24020.13	7.23	-6060	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3920	8.08	0.96	12	0.29	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.87	N	033270	500	81 억	1181529	N	N	20	N	N
35	20240527	150421	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23950	-650	5	-2.64	1058826900	44063	169.34	24750	24750	23700	31950	17250	24600	24029.84	7.23	-7782	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3912	8.06	0.96	12	0.27	2971.00	24983.00	30600	20230809	-21.73	21500	20230615	11.40	28900	-17.13	20240103	21850	9.61	20240415	30600	-21.73	20230809	21500	11.40	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
36	20240527	140420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23900	-700	5	-2.85	997408500	41494	159.47	24750	24750	23700	31950	17250	24600	24037.42	7.23	-7911	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3904	8.04	0.96	12	0.25	2971.00	24983.00	30600	20230809	-21.90	21500	20230615	11.16	28900	-17.30	20240103	21850	9.38	20240415	30600	-21.90	20230809	21500	11.16	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
37	20240527	130419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	23850	-750	5	-3.05	897860050	37326	143.45	24750	24750	23700	31950	17250	24600	24054.55	7.23	-7356	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3896	8.03	0.95	12	0.23	2971.00	24983.00	30600	20230809	-22.06	21500	20230615	10.93	28900	-17.47	20240103	21850	9.15	20240415	30600	-22.06	20230809	21500	10.93	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
38	20240527	120420	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24000	-600	5	-2.44	536470900	22162	85.17	24750	24750	23900	31950	17250	24600	24206.79	7.23	-8266	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3920	8.08	0.96	12	0.14	2971.00	24983.00	30600	20230809	-21.57	21500	20230615	11.63	28900	-16.96	20240103	21850	9.84	20240415	30600	-21.57	20230809	21500	11.63	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
39	20240527	110419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24100	-500	5	-2.03	408286850	16822	64.65	24750	24750	24000	31950	17250	24600	24271.01	7.23	-7817	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3936	8.11	0.96	12	0.10	2971.00	24983.00	30600	20230809	-21.24	21500	20230615	12.09	28900	-16.61	20240103	21850	10.30	20240415	30600	-21.24	20230809	21500	12.09	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
40	20240527	100417	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	-250	5	-1.02	190694850	7816	30.04	24750	24750	24250	31950	17250	24600	24398.01	7.23	-4748	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	3977	8.20	0.97	12	0.05	2971.00	24983.00	30600	20230809	-20.42	21500	20230615	13.26	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21500	13.26	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
41	20240527	090419	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-50	5	-0.20	8083600	328	1.26	24750	24750	24500	31950	17250	24600	24645.12	7.23	-89	24833	24716	24583	24466	24333	24775	24525	82	7350	500	18200	50	1	16333822	4010	8.26	0.98	12	0.00	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.87	N	033270	500	81 억	1181529	N	N	4	N	N
42	20240524	160400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-50	5	-0.20	637940150	25967	141.95	24450	24700	24450	32000	17300	24650	24567.32	7.19	7325	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4018	8.28	0.98	12	0.16	2971.00	24983.00	30600	20230809	-19.61	21500	20230615	14.42	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.85	N	033270	500	81 억	1173623	N	N	4	N	N
43	20240524	150400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-50	5	-0.20	590085100	24022	131.32	24450	24700	24450	32000	17300	24650	24564.36	7.19	7817	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4018	8.28	0.98	12	0.15	2971.00	24983.00	30600	20230809	-19.61	21500	20230615	14.42	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
44	20240524	140402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	523124600	21306	116.47	24450	24700	24450	32000	17300	24650	24552.92	7.19	8572	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.13	2971.00	24983.00	30600	20230809	-19.44	21500	20230615	14.65	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
45	20240524	130400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-100	5	-0.41	489150000	19926	108.93	24450	24700	24450	32000	17300	24650	24548.33	7.19	8911	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4010	8.26	0.98	12	0.12	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
46	20240524	120359	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-50	5	-0.20	415387150	16927	92.53	24450	24700	24450	32000	17300	24650	24539.92	7.19	7436	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4018	8.28	0.98	12	0.10	2971.00	24983.00	30600	20230809	-19.61	21500	20230615	14.42	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
47	20240524	110400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-100	5	-0.41	389879200	15892	86.87	24450	24650	24450	32000	17300	24650	24533.05	7.19	7580	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4010	8.26	0.98	12	0.10	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
48	20240524	100402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-100	5	-0.41	278417700	11348	62.03	24450	24650	24450	32000	17300	24650	24534.52	7.19	6694	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4010	8.26	0.98	12	0.07	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
49	20240524	090401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	-100	5	-0.41	7961900	325	1.78	24450	24600	24450	32000	17300	24650	24498.15	7.19	17	25216	24932	24766	24482	24316	24850	24400	82	7350	500	18240	50	1	16333822	4010	8.26	0.98	12	0.00	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.85	N	033270	500	81 억	1173623	N	N	0	N	N
50	20240523	160357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	-250	5	-1.00	451751600	18280	103.28	24900	25050	24600	32350	17450	24900	24712.89	7.19	-732	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4026	8.30	0.99	12	0.11	2971.00	24983.00	30600	20230809	-19.44	21500	20230615	14.65	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
51	20240523	150400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-200	5	-0.80	441118200	17849	100.85	24900	25050	24600	32350	17450	24900	24713.89	7.19	-680	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4034	8.31	0.99	12	0.11	2971.00	24983.00	30600	20230809	-19.28	21500	20230615	14.88	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
52	20240523	140400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-200	5	-0.80	335242500	13562	76.63	24900	25050	24600	32350	17450	24900	24719.25	7.19	-881	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4034	8.31	0.99	12	0.08	2971.00	24983.00	30600	20230809	-19.28	21500	20230615	14.88	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
53	20240523	130400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	-250	5	-1.00	258460050	10451	59.05	24900	25050	24600	32350	17450	24900	24730.65	7.19	-1109	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4026	8.30	0.99	12	0.06	2971.00	24983.00	30600	20230809	-19.44	21500	20230615	14.65	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
54	20240523	120358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	-150	5	-0.60	183379550	7408	41.86	24900	25050	24600	32350	17450	24900	24754.26	7.19	-1109	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4043	8.33	0.99	12	0.05	2971.00	24983.00	30600	20230809	-19.12	21500	20230615	15.12	28900	-14.36	20240103	21850	13.27	20240415	30600	-19.12	20230809	21500	15.12	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
55	20240523	110357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	-200	5	-0.80	134827700	5449	30.79	24900	25050	24600	32350	17450	24900	24743.57	7.19	-769	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4034	8.31	0.99	12	0.03	2971.00	24983.00	30600	20230809	-19.28	21500	20230615	14.88	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
56	20240523	100358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	-100	5	-0.40	102060950	4124	23.30	24900	25050	24600	32350	17450	24900	24748.05	7.19	-816	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4051	8.35	0.99	12	0.03	2971.00	24983.00	30600	20230809	-18.95	21500	20230615	15.35	28900	-14.19	20240103	21850	13.50	20240415	30600	-18.95	20230809	21500	15.35	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
57	20240523	090401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	-250	5	-1.00	22227100	896	5.06	24900	25050	24650	32350	17450	24900	24807.03	7.19	-522	25066	24982	24916	24832	24766	24950	24800	82	7450	500	18420	50	1	16333822	4026	8.30	0.99	12	0.01	2971.00	24983.00	30600	20230809	-19.44	21500	20230615	14.65	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.85	N	033270	500	81 억	1174258	N	N	0	N	N
58	20240522	160355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	50	2	0.20	440605650	17679	114.86	24950	25000	24850	32300	17400	24850	24922.55	7.21	-2968	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4067	8.38	1.00	12	0.11	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
59	20240522	150358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	50	2	0.20	415181550	16659	108.23	24950	25000	24850	32300	17400	24850	24922.36	7.21	-2985	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4067	8.38	1.00	12	0.10	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
60	20240522	140358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	150	2	0.60	357023950	14324	93.06	24950	25000	24850	32300	17400	24850	24924.88	7.21	-2089	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4083	8.41	1.00	12	0.09	2971.00	24983.00	30600	20230809	-18.30	21500	20230615	16.28	28900	-13.49	20240103	21850	14.42	20240415	30600	-18.30	20230809	21500	16.28	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
61	20240522	130356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	50	2	0.20	205241200	8239	53.53	24950	25000	24850	32300	17400	24850	24910.94	7.21	192	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4067	8.38	1.00	12	0.05	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
62	20240522	120357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	163932850	6583	42.77	24950	25000	24850	32300	17400	24850	24902.45	7.21	616	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4075	8.40	1.00	12	0.04	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
63	20240522	110357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	133512300	5362	34.84	24950	25000	24850	32300	17400	24850	24899.72	7.21	1004	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4075	8.40	1.00	12	0.03	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
64	20240522	100358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	64337250	2583	16.78	24950	25000	24850	32300	17400	24850	24907.96	7.21	228	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4075	8.40	1.00	12	0.02	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
65	20240522	090357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	50	2	0.20	2118600	85	0.55	24950	24950	24900	32300	17400	24850	24924.71	7.21	-6	25283	25066	24883	24666	24483	25175	24775	82	7450	500	18380	50	1	16333822	4067	8.38	1.00	12	0.00	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1178150	N	N	6	N	N
66	20240521	160353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-50	5	-0.20	379883150	15278	43.98	24750	25100	24700	32350	17450	24900	24864.75	7.20	1672	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4059	8.36	0.99	12	0.09	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1176614	N	N	6	N	N
67	20240521	150356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	-100	5	-0.40	366747950	14749	42.46	24750	25100	24700	32350	17450	24900	24865.95	7.20	1698	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4051	8.35	0.99	12	0.09	2971.00	24983.00	30600	20230809	-18.95	21500	20230615	15.35	28900	-14.19	20240103	21850	13.50	20240415	30600	-18.95	20230809	21500	15.35	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
68	20240521	140356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-50	5	-0.20	313840000	12620	36.33	24750	25100	24700	32350	17450	24900	24868.46	7.20	1888	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4059	8.36	0.99	12	0.08	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
69	20240521	130357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	-100	5	-0.40	265489850	10669	30.71	24750	25100	24700	32350	17450	24900	24884.23	7.20	1416	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4051	8.35	0.99	12	0.07	2971.00	24983.00	30600	20230809	-18.95	21500	20230615	15.35	28900	-14.19	20240103	21850	13.50	20240415	30600	-18.95	20230809	21500	15.35	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
70	20240521	120356	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	50	2	0.20	251197450	10094	29.06	24750	25100	24700	32350	17450	24900	24885.82	7.20	1394	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4075	8.40	1.00	12	0.06	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
71	20240521	110358	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	50	2	0.20	192111250	7726	22.24	24750	25100	24700	32350	17450	24900	24865.55	7.20	1978	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4075	8.40	1.00	12	0.05	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
72	20240521	100357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	0	3	0.00	144509050	5817	16.75	24750	25000	24700	32350	17450	24900	24842.54	7.20	1995	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4067	8.38	1.00	12	0.04	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
73	20240521	090354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	0	3	0.00	6722250	271	0.78	24750	25000	24750	32350	17450	24900	24805.35	7.20	-27	25833	25366	25083	24616	24333	25225	24475	82	7450	500	18420	50	1	16333822	4067	8.38	1.00	12	0.00	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1176614	N	N	171	N	N
74	20240517	160357	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25350	350	2	1.40	1311476700	52038	137.37	25050	25500	24950	32500	17500	25000	25202.20	6.95	9772	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4141	8.53	1.01	12	0.32	2971.00	24983.00	30600	20230809	-17.16	21500	20230615	17.91	28900	-12.28	20240103	21850	16.02	20240415	30600	-17.16	20230809	21500	17.91	20230615	1.85	N	033270	500	81 억	1135033	N	N	357	N	N
75	20240517	150400	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	50	2	0.20	1198748800	47567	125.57	25050	25500	24950	32500	17500	25000	25201.27	6.95	10099	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4092	8.43	1.00	12	0.29	2971.00	24983.00	30600	20230809	-18.14	21500	20230615	16.51	28900	-13.32	20240103	21850	14.65	20240415	30600	-18.14	20230809	21500	16.51	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
76	20240517	140352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	50	2	0.20	1021031800	40473	106.84	25050	25500	24950	32500	17500	25000	25227.48	6.95	8274	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4092	8.43	1.00	12	0.25	2971.00	24983.00	30600	20230809	-18.14	21500	20230615	16.51	28900	-13.32	20240103	21850	14.65	20240415	30600	-18.14	20230809	21500	16.51	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
77	20240517	130351	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25200	200	2	0.80	796003200	31508	83.18	25050	25500	24950	32500	17500	25000	25263.53	6.95	9340	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4116	8.48	1.01	12	0.19	2971.00	24983.00	30600	20230809	-17.65	21500	20230615	17.21	28900	-12.80	20240103	21850	15.33	20240415	30600	-17.65	20230809	21500	17.21	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
78	20240517	120352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25250	250	2	1.00	707755300	28013	73.95	25050	25500	24950	32500	17500	25000	25265.24	6.95	8536	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4124	8.50	1.01	12	0.17	2971.00	24983.00	30600	20230809	-17.48	21500	20230615	17.44	28900	-12.63	20240103	21850	15.56	20240415	30600	-17.48	20230809	21500	17.44	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
79	20240517	110352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25400	400	2	1.60	605591850	23975	63.29	25050	25500	24950	32500	17500	25000	25259.31	6.95	8016	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4149	8.55	1.02	12	0.15	2971.00	24983.00	30600	20230809	-16.99	21500	20230615	18.14	28900	-12.11	20240103	21850	16.25	20240415	30600	-16.99	20230809	21500	18.14	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
80	20240517	100350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25300	300	2	1.20	384237050	15251	40.26	25050	25350	24950	32500	17500	25000	25194.22	6.95	4399	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4132	8.52	1.01	12	0.09	2971.00	24983.00	30600	20230809	-17.32	21500	20230615	17.67	28900	-12.46	20240103	21850	15.79	20240415	30600	-17.32	20230809	21500	17.67	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
81	20240517	090352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-50	5	-0.20	8085800	323	0.85	25050	25050	24950	32500	17500	25000	25033.44	6.95	-191	25333	25166	24933	24766	24533	25050	24650	82	7500	500	18500	50	1	16333822	4075	8.40	1.00	12	0.00	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.85	N	033270	500	81 억	1135033	N	N	47	N	N
82	20240516	160350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	-50	5	-0.20	942358300	37880	113.46	25100	25100	24700	32550	17550	25050	24877.45	6.97	-2825	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4083	8.41	1.00	12	0.23	2971.00	24983.00	30600	20230809	-18.30	21500	20230615	16.28	28900	-13.49	20240103	21850	14.42	20240415	30600	-18.30	20230809	21500	16.28	20230615	1.84	N	033270	500	81 억	1138246	N	N	47	N	N
83	20240516	150349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-200	5	-0.80	900945500	36216	108.48	25100	25100	24700	32550	17550	25050	24877.00	6.97	-3004	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4059	8.36	0.99	12	0.22	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
84	20240516	140352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	-250	5	-1.00	794349600	31929	95.64	25100	25100	24700	32550	17550	25050	24878.62	6.97	-4208	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4051	8.35	0.99	12	0.20	2971.00	24983.00	30600	20230809	-18.95	21500	20230615	15.35	28900	-14.19	20240103	21850	13.50	20240415	30600	-18.95	20230809	21500	15.35	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
85	20240516	130352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	-200	5	-0.80	593075650	23818	71.34	25100	25100	24700	32550	17550	25050	24900.31	6.97	-4073	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4059	8.36	0.99	12	0.15	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
86	20240516	120349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-150	5	-0.60	494345650	19835	59.41	25100	25100	24700	32550	17550	25050	24922.90	6.97	-3766	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4067	8.38	1.00	12	0.12	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
87	20240516	110349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	-150	5	-0.60	320635200	12835	38.44	25100	25100	24850	32550	17550	25050	24981.32	6.97	-2666	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4067	8.38	1.00	12	0.08	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
88	20240516	100350	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	0	3	0.00	217359800	8693	26.04	25100	25100	24850	32550	17550	25050	25004.00	6.97	-2664	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4092	8.43	1.00	12	0.05	2971.00	24983.00	30600	20230809	-18.14	21500	20230615	16.51	28900	-13.32	20240103	21850	14.65	20240415	30600	-18.14	20230809	21500	16.51	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
89	20240516	090349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	-100	5	-0.40	32710650	1306	3.91	25100	25100	24950	32550	17550	25050	25046.44	6.97	-758	25483	25266	24933	24716	24383	25375	24825	82	7500	500	18530	50	1	16333822	4075	8.40	1.00	12	0.01	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1138246	N	N	26	N	N
90	20240514	160354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	200	2	0.80	818798500	32785	122.24	24850	25150	24600	32300	17400	24850	24974.74	6.98	-2301	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4092	8.43	1.00	12	0.20	2971.00	24983.00	30600	20230809	-18.14	21500	20230615	16.51	28900	-13.32	20240103	21850	14.65	20240415	30600	-18.14	20230809	21500	16.51	20230615	1.86	N	033270	500	81 억	1140545	N	N	26	N	N
91	20240514	150355	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	790047800	31633	117.94	24850	25150	24600	32300	17400	24850	24975.43	6.98	-2155	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4075	8.40	1.00	12	0.19	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
92	20240514	140353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	250	2	1.01	710512200	28445	106.05	24850	25150	24600	32300	17400	24850	24978.46	6.98	-1041	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4100	8.45	1.00	12	0.17	2971.00	24983.00	30600	20230809	-17.97	21500	20230615	16.74	28900	-13.15	20240103	21850	14.87	20240415	30600	-17.97	20230809	21500	16.74	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
93	20240514	130354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25050	200	2	0.80	603869850	24198	90.22	24850	25150	24600	32300	17400	24850	24955.36	6.98	-784	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4092	8.43	1.00	12	0.15	2971.00	24983.00	30600	20230809	-18.14	21500	20230615	16.51	28900	-13.32	20240103	21850	14.65	20240415	30600	-18.14	20230809	21500	16.51	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
94	20240514	120353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	100	2	0.40	454821200	18242	68.01	24850	25150	24600	32300	17400	24850	24932.64	6.98	-810	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4075	8.40	1.00	12	0.11	2971.00	24983.00	30600	20230809	-18.46	21500	20230615	16.05	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
95	20240514	110353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24900	50	2	0.20	420246200	16857	62.85	24850	25150	24600	32300	17400	24850	24930.07	6.98	-587	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4067	8.38	1.00	12	0.10	2971.00	24983.00	30600	20230809	-18.63	21500	20230615	15.81	28900	-13.84	20240103	21850	13.96	20240415	30600	-18.63	20230809	21500	15.81	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
96	20240514	100353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25100	250	2	1.01	352596500	14144	52.73	24850	25150	24600	32300	17400	24850	24929.05	6.98	452	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4100	8.45	1.00	12	0.09	2971.00	24983.00	30600	20230809	-17.97	21500	20230615	16.74	28900	-13.15	20240103	21850	14.87	20240415	30600	-17.97	20230809	21500	16.74	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
97	20240514	090353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	-100	5	-0.40	9138200	368	1.37	24850	24850	24750	32300	17400	24850	24832.07	6.98	-279	25150	25000	24700	24550	24250	25075	24625	82	7450	500	18380	50	1	16333822	4043	8.33	0.99	12	0.00	2971.00	24983.00	30600	20230809	-19.12	21500	20230615	15.12	28900	-14.36	20240103	21850	13.27	20240415	30600	-19.12	20230809	21500	15.12	20230615	1.86	N	033270	500	81 억	1140545	N	N	24	N	N
98	20240513	160353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	450	2	1.84	661292950	26817	85.45	24400	24850	24400	31700	17100	24400	24658.45	7.00	-2214	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4059	8.36	0.99	12	0.16	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.82	N	033270	500	81 억	1142889	N	N	24	N	N
99	20240513	150354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24800	400	2	1.64	628204950	25484	81.21	24400	24850	24400	31700	17100	24400	24652.02	7.00	-2164	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4051	8.35	0.99	12	0.16	2971.00	24983.00	30600	20230809	-18.95	21500	20230615	15.35	28900	-14.19	20240103	21850	13.50	20240415	30600	-18.95	20230809	21500	15.35	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
100	20240513	140353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	450	2	1.84	488365750	19841	63.22	24400	24850	24400	31700	17100	24400	24615.14	7.00	-1018	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4059	8.36	0.99	12	0.12	2971.00	24983.00	30600	20230809	-18.79	21500	20230615	15.58	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
101	20240513	130352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	300	2	1.23	413974550	16841	53.66	24400	24850	24400	31700	17100	24400	24582.52	7.00	-802	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4034	8.31	0.99	12	0.10	2971.00	24983.00	30600	20230809	-19.28	21500	20230615	14.88	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
102	20240513	120354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	300	2	1.23	393902400	16029	51.08	24400	24850	24400	31700	17100	24400	24575.54	7.00	-690	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4034	8.31	0.99	12	0.10	2971.00	24983.00	30600	20230809	-19.28	21500	20230615	14.88	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
103	20240513	110352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	250	2	1.02	281800750	11499	36.64	24400	24750	24400	31700	17100	24400	24507.55	7.00	-1824	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4026	8.30	0.99	12	0.07	2971.00	24983.00	30600	20230809	-19.44	21500	20230615	14.65	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
104	20240513	100354	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	50	2	0.20	168545900	6880	21.92	24400	24750	24400	31700	17100	24400	24499.51	7.00	-1391	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	3994	8.23	0.98	12	0.04	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
105	20240513	090353	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	200	2	0.82	25632700	1045	3.33	24400	24750	24400	31700	17100	24400	24543.76	7.00	241	24966	24682	24416	24132	23866	24550	24000	82	7300	500	18050	50	1	16333822	4018	8.28	0.98	12	0.01	2971.00	24983.00	30600	20230809	-19.61	21500	20230615	14.42	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1142889	N	N	30	N	N
106	20240510	160344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24400	-100	5	-0.41	753166750	30822	138.11	24500	24700	24150	31850	17150	24500	24436.03	7.03	-5502	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	3985	8.21	0.98	12	0.19	2971.00	24983.00	30600	20230809	-20.26	21500	20230615	13.49	28900	-15.57	20240103	21850	11.67	20240415	30600	-20.26	20230809	21500	13.49	20230615	1.81	N	033270	500	81 억	1148490	N	N	30	N	N
107	20240510	150345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	-50	5	-0.20	708623250	28995	129.92	24500	24700	24150	31850	17150	24500	24439.50	7.03	-5706	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	3994	8.23	0.98	12	0.18	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
108	20240510	140346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24500	0	3	0.00	640427000	26202	117.41	24500	24700	24150	31850	17150	24500	24441.91	7.03	-6282	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	4002	8.25	0.98	12	0.16	2971.00	24983.00	30600	20230809	-19.93	21500	20230615	13.95	28900	-15.22	20240103	21850	12.13	20240415	30600	-19.93	20230809	21500	13.95	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
109	20240510	130344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	100	2	0.41	593437750	24289	108.84	24500	24700	24150	31850	17150	24500	24432.37	7.03	-6011	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	4018	8.28	0.98	12	0.15	2971.00	24983.00	30600	20230809	-19.61	21500	20230615	14.42	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
110	20240510	120342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24500	0	3	0.00	506717300	20751	92.98	24500	24700	24150	31850	17150	24500	24418.93	7.03	-5119	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	4002	8.25	0.98	12	0.13	2971.00	24983.00	30600	20230809	-19.93	21500	20230615	13.95	28900	-15.22	20240103	21850	12.13	20240415	30600	-19.93	20230809	21500	13.95	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
111	20240510	110343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24350	-150	5	-0.61	406076100	16629	74.51	24500	24700	24150	31850	17150	24500	24419.75	7.03	-7808	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	3977	8.20	0.97	12	0.10	2971.00	24983.00	30600	20230809	-20.42	21500	20230615	13.26	28900	-15.74	20240103	21850	11.44	20240415	30600	-20.42	20230809	21500	13.26	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
112	20240510	100344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	-50	5	-0.20	226826600	9264	41.51	24500	24700	24350	31850	17150	24500	24484.74	7.03	-5282	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	3994	8.23	0.98	12	0.06	2971.00	24983.00	30600	20230809	-20.10	21500	20230615	13.72	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21500	13.72	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
113	20240510	090345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24550	50	2	0.20	6130000	250	1.12	24500	24550	24500	31850	17150	24500	24520.00	7.03	-7	24900	24700	24600	24400	24300	24650	24350	82	7350	500	18130	50	1	16333822	4010	8.26	0.98	12	0.00	2971.00	24983.00	30600	20230809	-19.77	21500	20230615	14.19	28900	-15.05	20240103	21850	12.36	20240415	30600	-19.77	20230809	21500	14.19	20230615	1.81	N	033270	500	81 억	1148490	N	N	15	N	N
114	20240509	160349	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24500	-100	5	-0.41	545810950	22198	93.33	24500	24800	24500	31950	17250	24600	24588.29	7.03	938	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4002	8.25	0.98	12	0.14	2971.00	24983.00	30600	20230809	-19.93	21350	20230502	14.75	28900	-15.22	20240103	21850	12.13	20240415	30600	-19.93	20230809	21500	13.95	20230615	1.82	N	033270	500	81 억	1147548	N	N	15	N	N
115	20240509	150352	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	100	2	0.41	511295100	20793	87.42	24500	24800	24500	31950	17250	24600	24589.77	7.03	1671	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4034	8.31	0.99	12	0.13	2971.00	24983.00	30600	20230809	-19.28	21350	20230502	15.69	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
116	20240509	140345	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	447113250	18185	76.46	24500	24800	24500	31950	17250	24600	24586.93	7.03	2251	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4018	8.28	0.98	12	0.11	2971.00	24983.00	30600	20230809	-19.61	21350	20230502	15.22	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
117	20240509	130346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	388929700	15817	66.50	24500	24800	24500	31950	17250	24600	24589.35	7.03	1752	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4018	8.28	0.98	12	0.10	2971.00	24983.00	30600	20230809	-19.61	21350	20230502	15.22	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
118	20240509	120344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	291277050	11848	49.82	24500	24800	24500	31950	17250	24600	24584.49	7.03	1058	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4018	8.28	0.98	12	0.07	2971.00	24983.00	30600	20230809	-19.61	21350	20230502	15.22	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
119	20240509	110338	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	248540600	10107	42.49	24500	24800	24500	31950	17250	24600	24590.94	7.03	1067	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4018	8.28	0.98	12	0.06	2971.00	24983.00	30600	20230809	-19.61	21350	20230502	15.22	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
120	20240509	100340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	50	2	0.20	182352400	7414	31.17	24500	24800	24500	31950	17250	24600	24595.68	7.03	1027	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4026	8.30	0.99	12	0.05	2971.00	24983.00	30600	20230809	-19.44	21350	20230502	15.46	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
121	20240509	090339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	0	3	0.00	74138300	3020	12.70	24500	24600	24500	31950	17250	24600	24549.11	7.03	795	25066	24832	24666	24432	24266	24750	24350	82	7350	500	18200	50	1	16333822	4018	8.28	0.98	12	0.02	2971.00	24983.00	30600	20230809	-19.61	21350	20230502	15.22	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1147548	N	N	11	N	N
122	20240508	160339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-50	5	-0.20	561177550	22799	87.98	24900	24900	24500	32000	17300	24650	24614.13	7.04	-1486	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4018	8.28	0.98	12	0.14	2971.00	24983.00	30600	20230809	-19.61	21200	20230428	16.04	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1149328	N	N	11	N	N
123	20240508	150341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-50	5	-0.20	502524250	20411	78.77	24900	24900	24500	32000	17300	24650	24620.27	7.04	-1758	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4018	8.28	0.98	12	0.12	2971.00	24983.00	30600	20230809	-19.61	21200	20230428	16.04	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21500	14.42	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
124	20240508	140336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	365772450	14850	57.31	24900	24900	24500	32000	17300	24650	24631.14	7.04	-2335	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.09	2971.00	24983.00	30600	20230809	-19.44	21200	20230428	16.27	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
125	20240508	130336	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	314652650	12773	49.29	24900	24900	24500	32000	17300	24650	24634.20	7.04	-1549	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.08	2971.00	24983.00	30600	20230809	-19.44	21200	20230428	16.27	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
126	20240508	120337	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	276722700	11233	43.35	24900	24900	24500	32000	17300	24650	24634.80	7.04	-738	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.07	2971.00	24983.00	30600	20230809	-19.44	21200	20230428	16.27	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
127	20240508	110412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	50	2	0.20	216040900	8767	33.83	24900	24900	24500	32000	17300	24650	24642.51	7.04	361	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4034	8.31	0.99	12	0.05	2971.00	24983.00	30600	20230809	-19.28	21200	20230428	16.51	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
128	20240508	100344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	126857700	5148	19.87	24900	24900	24500	32000	17300	24650	24642.13	7.04	12	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.03	2971.00	24983.00	30600	20230809	-19.44	21200	20230428	16.27	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
129	20240508	090339	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	0	3	0.00	31356250	1268	4.89	24900	24900	24600	32000	17300	24650	24728.90	7.04	-391	25216	24932	24716	24432	24216	24825	24325	82	7350	500	18240	50	1	16333822	4026	8.30	0.99	12	0.01	2971.00	24983.00	30600	20230809	-19.44	21200	20230428	16.27	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21500	14.65	20230615	1.82	N	033270	500	81 억	1149328	N	N	7	N	N
130	20240503	160347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	100	2	0.41	1278839650	51493	99.96	24850	25050	24600	31950	17250	24600	24835.37	7.04	3606	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4034	8.31	0.99	12	0.32	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.84	N	033270	500	81 억	1149466	N	N	6	N	N
131	20240503	150346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	100	2	0.41	1197325350	48194	93.55	24850	25050	24600	31950	17250	24600	24843.87	7.04	4128	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4034	8.31	0.99	12	0.30	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21500	14.88	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
132	20240503	140346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	250	2	1.02	1065264500	42863	83.20	24850	25050	24600	31950	17250	24600	24852.78	7.04	5571	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4059	8.36	0.99	12	0.26	2971.00	24983.00	30600	20230809	-18.79	20900	20230426	18.90	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
133	20240503	130346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	25000	400	2	1.63	895322950	36016	69.91	24850	25050	24600	31950	17250	24600	24859.03	7.04	6567	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4083	8.41	1.00	12	0.22	2971.00	24983.00	30600	20230809	-18.30	20900	20230426	19.62	28900	-13.49	20240103	21850	14.42	20240415	30600	-18.30	20230809	21500	16.28	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
134	20240503	120346	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24950	350	2	1.42	783419250	31527	61.20	24850	25050	24600	31950	17250	24600	24849.15	7.04	7230	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4075	8.40	1.00	12	0.19	2971.00	24983.00	30600	20230809	-18.46	20900	20230426	19.38	28900	-13.67	20240103	21850	14.19	20240415	30600	-18.46	20230809	21500	16.05	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
135	20240503	110344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	250	2	1.02	510852050	20594	39.98	24850	24950	24600	31950	17250	24600	24805.87	7.04	5318	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4059	8.36	0.99	12	0.13	2971.00	24983.00	30600	20230809	-18.79	20900	20230426	18.90	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
136	20240503	100343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	250	2	1.02	378180650	15246	29.59	24850	24950	24600	31950	17250	24600	24805.24	7.04	3228	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4059	8.36	0.99	12	0.09	2971.00	24983.00	30600	20230809	-18.79	20900	20230426	18.90	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
137	20240503	090343	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	250	2	1.02	91690350	3690	7.16	24850	24900	24700	31950	17250	24600	24848.33	7.04	-1096	25133	24866	24583	24316	24033	24725	24175	82	7350	500	18200	50	1	16333822	4059	8.36	0.99	12	0.02	2971.00	24983.00	30600	20230809	-18.79	20900	20230426	18.90	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21500	15.58	20230615	1.84	N	033270	500	81 억	1149466	N	N	17	N	N
138	20240502	160342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-100	5	-0.40	1267753850	51502	24.17	24700	24850	24300	32100	17300	24700	24615.47	7.07	-6101	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4018	8.28	0.98	12	0.32	2971.00	24983.00	30600	20230809	-19.61	20900	20230426	17.70	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21350	15.22	20230502	1.84	N	033270	500	81 억	1155005	N	N	17	N	N
139	20240502	150344	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24750	50	2	0.20	1120253050	45515	21.36	24700	24850	24300	32100	17300	24700	24612.65	7.07	-6581	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4043	8.33	0.99	12	0.28	2971.00	24983.00	30600	20230809	-19.12	20900	20230426	18.42	28900	-14.36	20240103	21850	13.27	20240415	30600	-19.12	20230809	21350	15.93	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
140	20240502	140342	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24850	150	2	0.61	922656500	37543	17.62	24700	24850	24300	32100	17300	24700	24575.68	7.07	-3502	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4059	8.36	0.99	12	0.23	2971.00	24983.00	30600	20230809	-18.79	20900	20230426	18.90	28900	-14.01	20240103	21850	13.73	20240415	30600	-18.79	20230809	21350	16.39	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
141	20240502	130341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	0	3	0.00	767303650	31261	14.67	24700	24750	24300	32100	17300	24700	24544.61	7.07	-2835	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4034	8.31	0.99	12	0.19	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21350	15.69	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
142	20240502	120341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24700	0	3	0.00	672639400	27425	12.87	24700	24750	24300	32100	17300	24700	24525.91	7.07	-1788	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4034	8.31	0.99	12	0.17	2971.00	24983.00	30600	20230809	-19.28	20900	20230426	18.18	28900	-14.53	20240103	21850	13.04	20240415	30600	-19.28	20230809	21350	15.69	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
143	20240502	110340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24600	-100	5	-0.40	584576650	23850	11.19	24700	24750	24300	32100	17300	24700	24509.81	7.07	-1744	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4018	8.28	0.98	12	0.15	2971.00	24983.00	30600	20230809	-19.61	20900	20230426	17.70	28900	-14.88	20240103	21850	12.59	20240415	30600	-19.61	20230809	21350	15.22	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
144	20240502	100340	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24450	-250	5	-1.01	453872850	18531	8.70	24700	24750	24300	32100	17300	24700	24491.58	7.07	-1445	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	3994	8.23	0.98	12	0.11	2971.00	24983.00	30600	20230809	-20.10	20900	20230426	16.99	28900	-15.40	20240103	21850	11.90	20240415	30600	-20.10	20230809	21350	14.52	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N
145	20240502	090341	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	24650	-50	5	-0.20	162969650	6654	3.12	24700	24700	24400	32100	17300	24700	24489.03	7.07	268	25733	25216	24383	23866	23033	25475	24125	82	7400	500	18270	50	1	16333822	4026	8.30	0.99	12	0.04	2971.00	24983.00	30600	20230809	-19.44	20900	20230426	17.94	28900	-14.71	20240103	21850	12.81	20240415	30600	-19.44	20230809	21350	15.46	20230502	1.84	N	033270	500	81 억	1155005	N	N	946	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History